中鋼 (2002)-國泰-高雄券商分點個股進出

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
21.55
漲跌
▲0.35
漲幅
+1.65%
成交量
15,218張
產業
上市鋼鐵類股
3596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－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/12/03	8.5	21.38	26.5	21.37	21.55	-18	24,766	-0.07%
2024/12/02	20.4	21.23	5	21.27	21.20	15.4	24,857	0.06%
2024/11/29	82	21.30	7	21.31	21.20	75	24,772	0.30%
2024/11/28	11.7	21.67	4	21.64	21.75	7.7	24,934	0.03%
2024/11/27	66.2	21.93	105	22.05	21.75	-38.8	24,886	-0.16%	大賣/
2024/11/26	109.4	22.15	3	22.17	22.10	106.4	24,740	0.43%	大買/鉅額交易
2024/11/25	7.3	22.30	5	22.35	22.30	2.3	24,804	0.01%
2024/11/22	47.1	22.15	4	22.24	22.10	43.1	24,466	0.18%
2024/11/21	14	22.10	1.1	22.15	22.05	13	24,478	0.05%
2024/11/20	14.3	22.22	106.5	22.20	22.30	-92.2	24,592	-0.38%	大賣/
2024/11/19	0.2	22.41	6	22.36	22.35	-5.8	24,593	-0.02%
2024/11/18	28.3	22.39	19.7	22.38	22.45	8.6	24,658	0.03%
2024/11/15	53.5	22.10	4	22.14	22.05	49.5	24,873	0.20%
2024/11/14	16.7	22.18	2.8	22.24	22.25	13.9	25,002	0.06%
2024/11/13	20.1	22.33	19.2	22.38	22.45	1	25,290	0.00%
2024/11/12	177.8	22.53	3	22.53	22.30	174.8	25,805	0.68%	大買/鉅額交易
2024/11/11	189.3	22.94	52.1	22.99	23.20	137.2	25,493	0.54%	大買/鉅額交易
2024/11/08	13.4	23.24	75.6	23.37	23.25	-62.2	25,462	-0.24%
2024/11/07	318.2	23.28	89.5	23.37	23.15	228.7	25,731	0.89%	大買/鉅額交易
2024/11/06	7.4	22.78	26.3	22.99	23.10	-19	25,544	-0.07%
2024/11/05	13.5	22.76	3.8	22.81	22.90	9.8	25,543	0.04%
2024/11/04	2.5	22.62	17	22.75	22.70	-14.6	26,036	-0.06%
2024/11/01	11.2	22.28	19	22.58	22.70	-7.9	26,717	-0.03%
2024/10/30	6.6	22.47	9	22.49	22.50	-2.4	26,626	-0.01%
2024/10/29	9.6	22.50	12	22.48	22.60	-2.5	26,654	-0.01%
2024/10/28	23.7	22.65	59.8	22.58	22.75	-36.1	26,694	-0.14%
2024/10/25	9.6	22.43	8	22.47	22.55	1.6	26,804	0.01%
2024/10/24	4.9	22.26	7.1	22.27	22.25	-2.2	26,874	-0.01%
2024/10/23	18.5	22.38	11.1	22.35	22.30	7.4	27,323	0.03%
2024/10/22	4.8	22.36	4.9	22.37	22.40	-0.1	27,432	0.00%
2024/10/21	41.7	22.76	19	22.96	22.60	22.7	27,599	0.08%
2024/10/18	13.3	22.65	40.9	22.94	22.95	-27.6	27,653	-0.10%
2024/10/17	9.3	22.44	10.2	22.51	22.45	-0.9	27,700	0.00%
2024/10/16	92.1	22.22	3.3	22.40	22.15	88.8	27,611	0.32%
2024/10/15	23.5	22.24	49.9	22.32	22.35	-26.4	27,507	-0.10%
2024/10/14	26.6	22.46	6.4	22.45	22.35	20.2	27,429	0.07%
2024/10/11	6.5	22.79	29.8	22.85	22.70	-23.3	27,485	-0.08%
2024/10/09	110.4	23.06	55.3	23.13	22.70	55.1	27,634	0.20%	大買/
2024/10/08	59.7	23.79	254	23.71	23.70	-194.3	27,432	-0.71%	大賣/鉅額交易
2024/10/07	5.3	23.71	363.4	23.70	23.80	-358.1	26,949	-1.33%	大賣/鉅額交易
2024/10/04	27.7	23.68	175.8	23.74	23.70	-148.1	26,499	-0.56%	大賣/鉅額交易
2024/10/01	27.2	23.21	32.9	23.34	23.35	-5.7	25,472	-0.02%
2024/09/30	88.8	23.36	253.1	23.35	23.15	-164.4	25,370	-0.65%	大賣/鉅額交易
2024/09/27	108	22.53	294.9	22.77	23.10	-187	24,303	-0.77%	大買/大賣/鉅額交易
2024/09/26	24.4	21.77	52.7	21.82	21.75	-28.2	23,112	-0.12%
2024/09/25	28.6	21.72	125.7	21.77	21.85	-97.1	23,053	-0.42%	大賣/
2024/09/24	20	21.20	26	21.20	21.30	-5.9	22,731	-0.03%
2024/09/23	8.6	21.21	5.4	21.19	21.25	3.2	22,814	0.01%
2024/09/20	83.8	21.41	13.9	21.31	21.15	70	23,212	0.30%
2024/09/19	98	21.21	28.5	21.29	21.30	69.5	22,407	0.31%
2024/09/18	82.7	21.49	31.1	21.54	21.60	51.6	22,463	0.23%
2024/09/16	94.1	21.45	47.2	21.34	21.40	46.9	23,348	0.20%
2024/09/13	20.4	20.96	184.2	20.99	21.05	-163.9	23,460	-0.70%	大賣/鉅額交易
2024/09/12	41.7	20.52	78.5	20.61	20.65	-36.8	23,543	-0.16%
2024/09/11	152.3	20.19	20.3	20.23	20.20	132	23,559	0.56%	大買/鉅額交易
2024/09/10	128.4	20.46	39	20.44	20.40	89.4	23,380	0.38%	大買/
2024/09/09	103	20.53	33	20.58	20.55	70	23,487	0.30%	大買/
2024/09/06	149.7	20.89	44.7	20.99	21.05	105.1	23,560	0.45%	大買/鉅額交易
2024/09/05	67.6	21.10	1.8	21.14	21.10	65.8	23,635	0.28%
2024/09/04	394.3	21.17	8.1	21.16	21.20	386.2	24,124	1.60%	大買/鉅額交易
2024/09/03	98.8	21.98	1	22.05	21.90	97.8	23,823	0.41%
2024/09/02	35.8	22.17	11	22.16	22.10	24.8	23,987	0.10%
2024/08/30	6.6	22.34	17	22.39	22.25	-10.4	24,273	-0.04%
2024/08/29	14	22.26	11	22.30	22.30	3	24,221	0.01%
2024/08/28	4.5	22.30	31.4	22.35	22.35	-27	24,472	-0.11%
2024/08/27	12.1	22.26	14	22.32	22.40	-2	25,318	-0.01%
2024/08/26	7.6	22.25	14.2	22.29	22.35	-6.7	25,617	-0.03%
2024/08/23	13.2	22.15	3.1	22.13	22.15	10	26,030	0.04%
2024/08/22	1.4	22.26	52.2	22.23	22.30	-50.8	26,224	-0.19%
2024/08/21	22.3	21.98	11.2	22.04	21.95	11.1	26,560	0.04%
2024/08/20	35.1	21.96	11.3	21.98	21.95	23.8	26,813	0.09%
2024/08/19	89.9	22.04	35.9	22.07	22.00	54	27,256	0.20%
2024/08/16	63.3	22.26	40.6	22.30	22.30	22.7	27,498	0.08%
2024/08/15	96.8	22.40	8.1	22.51	22.30	88.8	27,289	0.33%
2024/08/14	69.4	22.87	88.4	22.80	22.70	-19	27,141	-0.07%
2024/08/13	35.3	22.17	15.5	22.23	22.10	19.9	26,556	0.07%
2024/08/12	29.8	22.34	13.4	22.26	22.25	16.5	26,913	0.06%
2024/08/09	22	22.42	42.7	22.38	22.30	-20.7	27,033	-0.08%
2024/08/08	9.4	22.06	5	22.12	22.10	4.4	26,735	0.02%
2024/08/07	11.9	22.22	21.9	22.28	22.30	-10	26,724	-0.04%
2024/08/06	259.3	21.89	36.3	21.84	22.10	223	26,574	0.84%	大買/鉅額交易
2024/08/05	407.3	22.09	62.5	22.05	21.95	344.8	26,095	1.32%	大買/鉅額交易
2024/08/02	45.2	22.92	46	22.96	23.00	-0.8	25,629	0.00%
2024/08/01	2.4	23.20	19.9	23.17	23.15	-17.5	25,433	-0.07%
2024/07/31	7.2	23.02	38	23.09	23.20	-30.8	25,449	-0.12%
2024/07/30	229.9	22.91	27.9	23.00	23.10	201.9	25,532	0.79%	大買/鉅額交易
2024/07/29	24.6	22.90	13	22.90	22.90	11.6	25,433	0.05%
2024/07/26	206	22.87	26.8	22.88	22.90	179.2	25,570	0.70%	大買/鉅額交易
2024/07/23	26.6	23.17	10.2	23.17	23.15	16.4	25,346	0.06%
2024/07/22	64	23.04	56.2	23.09	23.10	7.8	25,325	0.03%
2024/07/19	89.4	23.18	241.1	23.17	23.35	-151.7	25,081	-0.60%	大賣/鉅額交易
2024/07/18	78.8	23.46	75.3	23.48	23.50	3.5	24,908	0.01%
2024/07/17	14.2	23.33	101.6	23.25	23.35	-87.4	24,757	-0.35%	大賣/
2024/07/16	169.2	23.20	28.4	23.32	23.10	140.8	24,911	0.57%	大買/鉅額交易
2024/07/15	35.6	23.23	166.7	23.29	23.40	-131.1	25,196	-0.52%	大賣/鉅額交易
2024/07/12	45.3	23.15	57.5	23.19	23.10	-12.2	25,468	-0.05%
2024/07/11	52.8	23.04	98.9	23.05	23.05	-46.1	25,540	-0.18%
2024/07/10	147.7	23.06	6.9	23.06	23.05	140.8	25,617	0.55%	大買/鉅額交易
2024/07/09	176.3	23.26	17.8	23.23	23.20	158.5	25,670	0.62%	大買/鉅額交易
2024/07/08	37.4	23.40	89.2	23.47	23.50	-51.8	25,820	-0.20%
2024/07/05	44.2	23.50	35	23.52	23.55	9.2	26,036	0.04%
2024/07/04	29.7	23.42	178.6	23.39	23.50	-148.9	26,608	-0.56%	大賣/鉅額交易
2024/07/03	58.1	23.06	35.2	23.06	23.10	22.8	28,092	0.08%
2024/07/02	105.2	23.02	11.1	23.06	23.00	94.2	28,571	0.33%	大買/
2024/07/01	48.6	23.09	17.2	23.10	23.05	31.4	29,012	0.11%
2024/06/28	26.8	23.11	9.5	23.14	23.10	17.3	29,125	0.06%
2024/06/27	52.5	23.06	16.5	23.07	23.05	36	28,944	0.12%
2024/06/26	168.1	23.16	29.8	23.14	23.05	138.3	28,715	0.48%	大買/鉅額交易
2024/06/25	109.4	23.29	34.2	23.28	23.30	75.3	28,236	0.27%	大買/
2024/06/24	112.6	23.45	23	23.46	23.40	89.6	28,032	0.32%	大買/
2024/06/21	83.8	23.65	79.1	23.77	23.60	4.7	27,922	0.02%
2024/06/20	19.6	23.69	115.9	23.66	23.70	-96.3	26,929	-0.36%	大賣/
2024/06/19	41.2	23.46	69.5	23.53	23.50	-28.3	26,735	-0.11%
2024/06/18	41.5	23.40	8.4	23.46	23.40	33.1	26,662	0.12%
2024/06/17	29.4	23.46	67.7	23.49	23.45	-38.3	26,699	-0.14%
2024/06/14	80.1	23.27	113.4	23.26	23.25	-33.3	26,750	-0.12%	大賣/
2024/06/13	128.8	23.35	8.9	23.41	23.30	119.9	26,786	0.45%	大買/鉅額交易
2024/06/12	110.3	23.36	12	23.38	23.30	98.3	26,796	0.37%	大買/
2024/06/11	301.9	23.47	23.3	23.46	23.35	278.7	26,722	1.04%	大買/鉅額交易
2024/06/07	36.7	23.59	44.7	23.68	23.70	-7.9	26,389	-0.03%
2024/06/06	109.6	23.56	9.1	23.58	23.50	100.5	26,157	0.38%	大買/
2024/06/05	80.3	23.58	3.8	23.60	23.55	76.5	25,865	0.30%
2024/06/04	149.8	23.64	4.8	23.68	23.60	144.9	25,876	0.56%	大買/鉅額交易
2024/06/03	102.5	23.75	70.5	23.77	23.80	31.9	25,801	0.12%	大買/
2024/05/31	146	23.80	5.6	23.85	23.75	140.4	25,771	0.54%	大買/鉅額交易
2024/05/30	123.1	23.87	45	23.88	23.85	78.1	25,130	0.31%	大買/
2024/05/29	74.9	24.01	5	24.08	23.95	69.9	25,086	0.28%
2024/05/28	38.4	24.11	76.9	24.14	24.20	-38.5	24,969	-0.15%
2024/05/27	193.1	23.95	207.8	24.00	23.90	-14.6	25,149	-0.06%	大買/大賣/
2024/05/24	83.8	24.07	9.5	24.10	24.00	74.2	24,931	0.30%
2024/05/23	131.1	24.27	9.4	24.28	24.15	121.7	24,638	0.49%	大買/鉅額交易
2024/05/22	205.7	24.66	8	24.68	24.60	197.7	24,097	0.82%	大買/鉅額交易
2024/05/21	235.5	24.95	9.5	24.95	24.90	226	23,503	0.96%	大買/鉅額交易
2024/05/20	36.2	25.21	97.8	25.19	25.25	-61.5	23,399	-0.26%
2024/05/17	10	25.11	22.7	25.10	25.05	-12.7	23,172	-0.05%
2024/05/16	11.6	25.10	257.1	25.11	25.15	-245.5	23,279	-1.05%	大賣/鉅額交易
2024/05/15	51.1	24.96	13.1	24.98	24.75	38	22,889	0.17%
2024/05/14	9.2	25.02	98.3	25.02	25.00	-89.2	22,969	-0.39%
2024/05/13	15.3	24.83	58	24.83	24.85	-42.7	22,959	-0.19%
2024/05/10	5.4	24.59	25	24.60	24.80	-19.6	22,880	-0.09%
2024/05/09	26.7	24.72	34.3	24.79	24.60	-7.6	22,874	-0.03%
2024/05/08	50.5	24.65	8.3	24.68	24.75	42.3	22,990	0.18%
2024/05/07	12.8	25.00	14.3	25.11	24.90	-1.5	22,825	-0.01%
2024/05/06	25.8	25.01	109	25.05	25.10	-83.2	22,774	-0.37%	大賣/
2024/05/03	35.6	25.07	72.2	25.14	24.95	-36.6	22,734	-0.16%
2024/05/02	54.6	24.94	49.6	24.92	24.95	5	22,550	0.02%
2024/04/30	23.2	24.89	72.2	24.95	24.85	-49	22,573	-0.22%
2024/04/29	21.9	24.88	76	24.94	25.00	-54.2	22,531	-0.24%
2024/04/26	8.8	24.61	9.6	24.64	24.55	-0.8	22,361	0.00%
2024/04/25	27.1	24.54	2.8	24.54	24.55	24.4	22,522	0.11%
2024/04/24	118.1	24.78	8.5	24.83	24.75	109.6	22,584	0.49%	大買/鉅額交易
2024/04/23	55.2	24.81	52.5	24.91	24.85	2.8	22,958	0.01%
2024/04/22	23.6	24.75	70.8	24.83	24.70	-47.2	23,079	-0.20%
2024/04/19	112.9	24.41	43.1	24.63	24.45	69.8	22,843	0.31%	大買/
2024/04/18	64.3	24.76	49.9	24.83	24.80	14.4	22,443	0.06%
2024/04/17	41.1	24.39	29.7	24.30	24.45	11.5	22,124	0.05%
2024/04/16	50.1	24.30	30	24.24	24.25	20.1	21,924	0.09%
2024/04/15	46	24.67	32.3	24.89	24.55	13.6	21,955	0.06%
2024/04/12	40.3	24.90	17.2	24.91	24.85	23.1	21,603	0.11%
2024/04/11	49.9	25.36	60.6	25.35	25.30	-10.7	21,411	-0.05%
2024/04/10	85.7	25.79	96.3	25.87	25.60	-10.6	21,174	-0.05%
2024/04/09	109.7	25.83	299.2	25.76	26.05	-189.5	20,756	-0.91%	大買/大賣/鉅額交易
2024/04/08	88.6	24.84	83.3	24.89	25.00	5.3	19,149	0.03%
2024/04/03	70.9	24.55	79.8	24.60	24.65	-8.9	18,646	-0.05%
2024/04/02	18.3	24.20	266.8	24.15	24.30	-248.5	18,076	-1.37%	大賣/鉅額交易
2024/04/01	12.8	23.95	15.1	23.96	24.00	-2.4	18,022	-0.01%
2024/03/29	36.7	23.90	10.2	23.91	23.90	26.6	18,075	0.15%
2024/03/28	165.7	23.91	3.5	23.92	23.80	162.2	18,183	0.89%	大買/鉅額交易
2024/03/27	19.5	23.93	1.7	23.95	23.90	17.8	18,448	0.10%
2024/03/26	19.1	23.92	28	23.91	24.00	-8.9	18,659	-0.05%
2024/03/25	82.8	23.81	8.7	23.84	23.85	74.2	19,003	0.39%
2024/03/22	19.1	23.87	16.2	23.85	23.95	2.9	19,488	0.01%
2024/03/21	72.9	23.81	37.5	23.75	23.85	35.5	20,422	0.17%
2024/03/20	82.6	23.58	27.5	23.60	23.50	55.2	21,978	0.25%
2024/03/19	78.6	23.65	88.4	23.69	23.65	-9.9	22,295	-0.04%
2024/03/18	76.5	23.67	37.7	23.63	23.70	38.8	22,698	0.17%
2024/03/15	70.9	23.92	10	23.90	23.85	60.9	22,887	0.27%
2024/03/14	35.9	23.97	124	24.02	24.05	-88.2	23,135	-0.38%	大賣/
2024/03/13	90.9	23.87	36.5	23.86	23.95	54.3	23,130	0.23%
2024/03/12	12.7	24.12	65	24.13	24.15	-52.3	22,921	-0.23%
2024/03/11	26.2	24.01	3.6	24.07	24.05	22.6	23,083	0.10%
2024/03/08	64.9	23.97	78.6	24.00	24.10	-13.7	23,355	-0.06%
2024/03/07	81.8	23.93	16.5	23.94	23.95	65.2	23,599	0.28%
2024/03/06	63.9	24.06	27.2	24.09	24.05	36.7	24,137	0.15%
2024/03/05	53.9	24.09	27.8	24.12	24.05	26.1	25,743	0.10%
2024/03/04	153.8	24.14	20.6	24.15	24.20	133.2	26,527	0.50%	大買/鉅額交易
2024/03/01	86.3	24.40	17	24.40	24.45	69.3	27,266	0.25%
2024/02/29	81.2	24.59	4.2	24.60	24.60	77	27,983	0.28%
2024/02/27	144	24.67	47.1	24.65	24.65	96.9	28,695	0.34%	大買/
2024/02/26	30.3	24.92	7.7	24.97	24.90	22.6	29,191	0.08%
2024/02/23	29	25.03	20.5	25.09	25.00	8.5	29,768	0.03%
2024/02/22	16.1	25.20	20.3	25.20	25.15	-4.2	30,494	-0.01%
2024/02/21	17.5	25.18	20.3	25.19	25.25	-2.8	30,630	-0.01%
2024/02/20	18.2	25.28	55.2	25.25	25.30	-37	30,797	-0.12%
2024/02/19	21.5	25.24	38.7	25.25	25.40	-17.3	31,056	-0.06%
2024/02/16	22.1	24.88	10.1	24.95	24.90	12	31,421	0.04%
2024/02/15	42.7	24.66	48.6	24.65	24.60	-5.9	31,562	-0.02%
2024/02/05	51.3	24.91	6.9	24.97	24.85	44.4	31,422	0.14%
2024/02/02	27.1	25.13	43.3	25.13	25.15	-16.2	31,452	-0.05%
2024/02/01	3.7	25.20	43.5	25.21	25.25	-39.8	31,600	-0.13%
2024/01/31	37.4	24.96	68.1	25.03	25.15	-30.7	31,838	-0.10%
2024/01/30	45.3	25.13	2	25.10	25.05	43.3	31,894	0.14%
2024/01/29	8.2	25.50	48.1	25.43	25.45	-39.9	32,286	-0.12%
2024/01/26	9.7	25.14	15	25.16	25.25	-5.3	32,375	-0.02%
2024/01/25	46.5	25.02	10.5	25.01	25.10	36	32,373	0.11%
2024/01/24	28.6	25.08	5.2	25.09	25.15	23.4	32,398	0.07%
2024/01/23	37.7	24.77	7.2	24.81	24.80	30.4	32,402	0.09%
2024/01/22	28.1	24.77	17	24.75	24.75	11.1	32,302	0.03%
2024/01/19	65.3	24.66	13	24.71	24.65	52.3	32,342	0.16%
2024/01/18	58.1	24.87	2.5	24.93	24.80	55.6	32,343	0.17%
2024/01/17	147	24.99	5.2	24.98	24.80	141.8	32,692	0.43%	大買/鉅額交易
2024/01/16	78.9	25.36	29.3	25.40	25.20	49.6	32,521	0.15%
2024/01/15	33.1	25.86	17.1	25.93	25.80	16	32,397	0.05%
2024/01/12	28.4	25.82	8	25.83	25.80	20.4	32,977	0.06%
2024/01/11	23.7	25.77	12.2	25.80	25.80	11.5	33,234	0.03%
2024/01/10	25	25.85	4.3	25.85	25.85	20.6	34,221	0.06%
2024/01/09	74.2	26.13	94.5	26.26	26.00	-20.3	34,423	-0.06%
2024/01/08	24	26.57	10	26.64	26.50	14	34,277	0.04%
2024/01/05	8.8	26.64	12	26.67	26.70	-3.2	34,359	-0.01%
2024/01/04	19.9	26.61	10	26.62	26.70	9.9	34,474	0.03%
2024/01/03	38.3	26.62	10.5	26.63	26.70	27.8	34,778	0.08%
2024/01/02	15.1	26.85	30.1	26.96	27.00	-14.9	34,674	-0.04%
2023/12/29	22.4	26.88	15.5	26.97	27.00	6.9	34,911	0.02%
2023/12/28	2.3	26.94	52	26.94	27.00	-49.7	35,276	-0.14%
2023/12/27	20.5	26.87	36.7	26.83	26.90	-16.2	35,434	-0.05%
2023/12/26	16.8	26.81	73.8	26.83	26.90	-57	35,611	-0.16%
2023/12/25	8.9	26.78	34.8	26.82	26.85	-25.9	36,045	-0.07%
2023/12/22	62.9	26.56	14.6	26.59	26.75	48.3	36,644	0.13%
2023/12/21	18.3	26.49	19.8	26.57	26.60	-1.5	36,500	0.00%
2023/12/20	30.5	26.62	35.3	26.63	26.55	-4.8	36,266	-0.01%
2023/12/19	48.1	26.39	62.6	26.42	26.65	-14.5	35,930	-0.04%
2023/12/18	189.8	26.73	70	26.82	26.65	119.8	35,758	0.34%	大買/鉅額交易
2023/12/15	119.2	26.19	306.7	26.13	26.45	-187.5	34,745	-0.54%	大買/大賣/鉅額交易
2023/12/14	79.5	25.28	59.6	25.43	25.40	19.9	33,085	0.06%
2023/12/13	132.3	25.14	21.9	25.15	25.15	110.4	32,610	0.34%	大買/鉅額交易
2023/12/12	87	25.44	11.3	25.39	25.45	75.7	32,687	0.23%
2023/12/11	86	25.65	6.1	25.65	25.70	79.9	32,312	0.25%
2023/12/08	32.7	25.98	32.5	25.99	26.10	0.2	31,727	0.00%
2023/12/07	44	26.08	2.1	26.15	26.05	41.9	31,646	0.13%
2023/12/06	2.9	26.16	101.8	26.17	26.25	-98.9	31,648	-0.31%	大賣/
2023/12/05	21	25.96	20.7	26.07	26.10	0.3	31,527	0.00%
2023/12/04	56.5	25.78	117	25.93	26.05	-60.5	31,330	-0.19%	大賣/
2023/12/01	69.1	25.85	36.3	25.97	26.00	32.9	30,872	0.11%
2023/11/30	87.8	25.92	52.4	26.05	26.20	35.4	30,075	0.12%
2023/11/29	36.9	25.93	57.8	26.14	26.20	-20.9	28,343	-0.07%
2023/11/28	111.1	26.11	99.6	26.08	26.10	11.5	27,448	0.04%	大買/
2023/11/27	35.8	25.74	126.7	25.84	26.15	-90.9	26,911	-0.34%	大賣/
2023/11/24	54.1	25.43	74	25.81	25.90	-19.9	26,050	-0.08%
2023/11/22	48.7	25.41	20.8	25.65	25.80	27.9	24,680	0.11%
2023/11/21	57.7	25.57	88.2	25.62	25.70	-30.5	24,330	-0.13%
2023/11/20	6.4	25.27	11.4	25.34	25.30	-5	23,784	-0.02%
2023/11/17	35.6	25.17	62.6	25.16	25.20	-27	23,897	-0.11%
2023/11/16	23.7	25.21	75.5	25.17	25.20	-51.8	23,902	-0.22%
2023/11/15	14.9	24.85	54.4	24.80	24.95	-39.5	23,694	-0.17%
2023/11/14	35.2	24.35	3.2	24.43	24.55	31.9	23,488	0.14%
2023/11/13	52.3	24.63	10.2	24.59	24.50	42.1	23,736	0.18%
2023/11/10	23.6	24.50	16	24.59	24.65	7.6	23,935	0.03%
2023/11/09	42.9	24.39	11.1	24.51	24.55	31.8	23,952	0.13%
2023/11/08	56.8	24.52	11.1	24.59	24.60	45.6	24,099	0.19%
2023/11/07	63.4	24.57	10.1	24.53	24.80	53.3	24,043	0.22%
2023/11/06	142.6	25.22	24	25.15	25.00	118.6	24,007	0.49%	大買/鉅額交易
2023/11/03	27.4	24.57	24.6	24.49	24.55	2.9	23,732	0.01%
2023/11/02	8.4	24.25	11.3	24.31	24.25	-2.9	23,784	-0.01%
2023/11/01	21.8	24.18	4	24.25	24.05	17.8	23,862	0.07%
2023/10/31	10	24.10	26.1	24.10	24.15	-16	23,946	-0.07%
2023/10/30	22.3	24.16	1.5	24.17	24.10	20.8	24,425	0.09%
2023/10/27	30.7	24.06	35.2	24.10	24.00	-4.5	24,546	-0.02%
2023/10/26	39.6	24.14	8	24.12	24.05	31.6	24,855	0.13%
2023/10/25	34.9	24.14	35.1	24.07	24.40	-0.2	24,877	0.00%
2023/10/24	215	23.65	50.7	23.59	23.60	164.3	24,831	0.66%	大買/鉅額交易
2023/10/23	64.7	23.84	24	23.87	23.80	40.7	24,893	0.16%
2023/10/20	155.5	23.97	135	24.02	23.90	20.5	24,917	0.08%	大買/大賣/
2023/10/19	163.8	24.32	19.8	24.42	24.50	144	24,651	0.58%	大買/鉅額交易
2023/10/18	103.5	24.32	122	24.47	24.85	-18.5	24,631	-0.08%	大買/大賣/
2023/10/17	27.7	24.49	20.8	24.66	24.75	6.9	23,878	0.03%
2023/10/16	20.3	24.55	9.2	24.67	24.75	11	23,809	0.05%
2023/10/13	29.7	24.85	8	24.81	24.85	21.7	23,802	0.09%
2023/10/12	12.6	24.80	12.2	24.85	24.85	0.3	23,787	0.00%
2023/10/11	74.4	24.45	11.2	24.50	24.60	63.2	23,649	0.27%
2023/10/06	25.3	24.56	60.3	24.59	24.65	-35	23,291	-0.15%
2023/10/05	43.7	24.49	45	24.54	24.55	-1.3	23,213	-0.01%
2023/10/04	155.8	24.33	79	24.28	24.25	76.8	22,864	0.34%	大買/
2023/10/03	143.2	24.94	13.1	24.94	24.85	130.2	22,390	0.58%	大買/鉅額交易
2023/10/02	128.7	25.04	102.6	25.20	25.25	26.1	22,231	0.12%	大買/大賣/
2023/09/28	133.9	25.08	112.4	25.10	25.25	21.5	22,362	0.10%	大買/大賣/
2023/09/27	217.7	25.42	42.8	25.44	25.45	174.9	21,904	0.80%	大買/鉅額交易
2023/09/26	77.3	26.03	8.2	26.04	26.05	69	21,314	0.32%
2023/09/25	33.5	26.16	16	26.20	26.20	17.5	21,227	0.08%
2023/09/22	48.3	26.17	13.2	26.15	26.20	35.1	21,466	0.16%
2023/09/21	147.7	26.15	5.1	26.09	26.15	142.6	21,461	0.66%	大買/鉅額交易
2023/09/20	21.1	26.53	3	26.55	26.50	18.1	21,129	0.09%
2023/09/19	30.5	26.54	0	0.00	26.50	30.5	21,163	0.14%
2023/09/18	36.4	26.75	28	26.73	26.75	8.3	21,342	0.04%
2023/09/15	84	26.59	18.8	26.65	26.60	65.1	21,363	0.30%
2023/09/14	17.3	26.52	60.7	26.54	26.60	-43.4	20,796	-0.21%
2023/09/13	56.3	26.35	9	26.31	26.35	47.3	20,744	0.23%
2023/09/12	33.8	26.32	5.1	26.36	26.30	28.6	20,930	0.14%
2023/09/11	66.7	26.25	7.5	26.29	26.25	59.2	20,867	0.28%
2023/09/08	52.7	26.39	0.2	26.45	26.35	52.5	20,807	0.25%
2023/09/07	52.1	26.57	4	26.50	26.50	48.1	20,793	0.23%
2023/09/06	24.6	26.89	6.2	26.98	26.80	18.4	20,656	0.09%
2023/09/05	14.3	27.01	8.3	27.02	27.10	6	20,611	0.03%
2023/09/04	9.9	26.97	28.5	26.95	27.05	-18.6	20,597	-0.09%
2023/09/01	11.4	26.65	108.4	26.79	26.70	-96.9	20,572	-0.47%	大賣/
2023/08/31	49.8	26.54	10.1	26.60	26.50	39.7	20,563	0.19%
2023/08/30	10.4	26.49	2.6	26.56	26.55	7.8	20,161	0.04%
2023/08/29	92.2	26.23	38.2	26.30	26.40	54	20,104	0.27%
2023/08/28	57.2	26.45	26.4	26.42	26.50	30.8	19,863	0.16%
2023/08/25	78.1	26.31	9.6	26.33	26.30	68.6	20,604	0.33%
2023/08/24	146.7	26.58	2.5	26.62	26.50	144.2	20,759	0.69%	大買/鉅額交易
2023/08/23	44	26.59	11.5	26.58	26.60	32.5	20,872	0.16%
2023/08/22	55	26.77	8.8	26.77	26.70	46.2	20,883	0.22%
2023/08/21	23.2	27.16	10	27.27	27.10	13.2	20,951	0.06%
2023/08/18	43.6	27.13	50.1	27.12	27.20	-6.5	21,018	-0.03%
2023/08/17	79.4	26.41	9.6	26.55	26.60	69.8	20,864	0.33%
2023/08/16	95.6	26.90	16.1	26.88	26.85	79.5	20,669	0.38%
2023/08/15	80.3	27.26	1.2	27.41	27.10	79.1	20,450	0.39%
2023/08/14	79.6	27.27	105	27.20	27.20	-25.4	20,375	-0.12%	大賣/
2023/08/11	82.9	27.76	1	27.85	27.65	81.9	20,288	0.40%
2023/08/10	43.3	27.90	10	27.91	27.90	33.3	20,157	0.17%
2023/08/09	68.2	28.02	3.6	28.06	28.15	64.5	19,964	0.32%
2023/08/08	46.6	28.25	4	28.26	28.25	42.6	19,821	0.21%
2023/08/07	9.4	28.31	13.9	28.37	28.50	-4.5	19,652	-0.02%
2023/08/04	20.6	28.16	10	28.22	28.30	10.6	19,542	0.05%
2023/08/02	90.2	27.98	14.1	28.11	28.00	76.1	19,568	0.39%
2023/08/01	24.5	28.10	8	28.11	28.15	16.5	19,103	0.09%
2023/07/31	95.8	27.98	8.2	27.99	27.95	87.6	19,064	0.46%
2023/07/28	105.6	28.20	6.4	28.28	28.20	99.2	18,801	0.53%	大買/
2023/07/27	143.5	28.40	6.4	28.41	28.45	137.1	18,612	0.74%	大買/鉅額交易
2023/07/26	66.8	28.40	17	28.51	28.55	49.8	18,339	0.27%
2023/07/25	56.5	29.38	14.9	29.42	29.35	41.6	18,191	0.23%
2023/07/24	33.7	29.30	24	29.33	29.40	9.7	18,423	0.05%
2023/07/21	10.4	29.24	3.3	29.39	29.25	7	18,479	0.04%
2023/07/20	13.5	29.29	51.6	29.38	29.45	-38.1	18,429	-0.21%
2023/07/19	11.2	29.16	5	29.21	29.30	6.1	18,152	0.03%
2023/07/18	7.5	29.19	14.1	29.24	29.20	-6.6	18,075	-0.04%
2023/07/17	14	29.21	20	29.28	29.30	-6.1	17,943	-0.03%
2023/07/14	25.9	29.13	1.5	29.15	29.15	24.4	18,019	0.14%
2023/07/13	7.8	29.11	47.3	29.10	29.05	-39.5	17,990	-0.22%
2023/07/12	13.5	28.85	7.1	28.90	28.85	6.4	18,231	0.04%
2023/07/11	19.7	28.87	4.9	28.94	28.85	14.8	18,450	0.08%
2023/07/10	24.7	28.79	17.6	28.86	28.70	7.1	18,897	0.04%
2023/07/07	39.5	28.68	1.8	28.69	28.65	37.7	19,088	0.20%
2023/07/06	187.7	29.18	5.7	29.06	28.95	182	19,032	0.96%	大買/鉅額交易
2023/07/05	43.2	29.53	5.1	29.52	29.50	38.2	18,642	0.20%
2023/07/04	24.7	29.59	5.5	29.58	29.55	19.2	18,571	0.10%
2023/07/03	9.1	29.56	10.2	29.70	29.80	-1.1	18,535	-0.01%
2023/06/30	15.6	29.49	0.2	29.60	29.40	15.4	18,572	0.08%
2023/06/29	109.8	29.56	7.5	29.68	29.65	102.4	18,275	0.56%	大買/鉅額交易
2023/06/28	39.2	29.70	13.1	29.75	29.70	26.1	18,157	0.14%
2023/06/27	5.8	29.70	112.8	29.80	29.75	-107	18,219	-0.59%	大賣/鉅額交易
2023/06/26	10.6	29.59	5.8	29.68	29.60	4.8	18,273	0.03%
2023/06/21	11	29.66	7	29.74	29.65	3.9	18,157	0.02%
2023/06/20	6.9	29.79	20.3	29.80	29.75	-13.4	18,113	-0.07%
2023/06/19	6.1	29.82	22	29.84	29.85	-15.9	18,084	-0.09%
2023/06/16	25.3	29.71	15.6	29.78	29.75	9.8	18,049	0.05%
2023/06/15	139.4	29.61	11.4	29.70	29.65	128	17,898	0.72%	大買/鉅額交易
2023/06/14	13.4	29.78	16.4	29.73	29.65	-3	18,448	-0.02%
2023/06/13	7.6	29.62	24.1	29.69	29.60	-16.4	18,504	-0.09%
2023/06/12	3.5	29.66	22	29.70	29.65	-18.5	18,590	-0.10%
2023/06/09	2.2	29.78	3	29.83	29.75	-0.8	18,691	0.00%
2023/06/08	5.4	29.75	8	29.79	29.75	-2.6	18,830	-0.01%
2023/06/07	7.6	29.87	18	29.87	29.90	-10.4	18,996	-0.05%
2023/06/06	6	29.81	18.1	29.88	29.90	-12.1	19,059	-0.06%
2023/06/05	24.3	29.59	50.3	29.54	29.60	-26	19,128	-0.14%
2023/06/02	19.4	29.28	26.2	29.32	29.40	-6.8	19,154	-0.04%
2023/06/01	37.1	29.20	1	29.25	29.10	36.1	19,112	0.19%
2023/05/31	14.8	29.13	17.3	29.25	29.00	-2.5	19,040	-0.01%
2023/05/30	36.3	29.07	2	29.05	29.00	34.3	18,395	0.19%
2023/05/29	18.3	29.18	5.8	29.38	29.05	12.5	18,552	0.07%
2023/05/26	27.5	29.33	20.5	29.31	29.20	7	18,590	0.04%
2023/05/25	20.6	29.56	4.1	29.63	29.40	16.5	18,417	0.09%
2023/05/24	8.1	29.87	2.1	29.85	29.95	6	18,202	0.03%
2023/05/23	8.1	29.94	26	29.97	29.90	-17.9	18,389	-0.10%
2023/05/22	11.5	29.93	41.4	29.85	30.00	-29.9	18,345	-0.16%
2023/05/19	20.2	29.67	6	29.75	29.60	14.2	18,103	0.08%
2023/05/18	2.2	29.65	9.2	29.73	29.70	-7	18,078	-0.04%
2023/05/17	3	29.63	72.6	29.49	29.60	-69.6	18,061	-0.39%
2023/05/16	13.5	29.16	13.9	29.18	29.20	-0.4	17,856	0.00%
2023/05/15	15.4	29.01	15.4	29.07	29.15	0	17,817	0.00%
2023/05/12	6.4	29.27	9.5	29.19	29.00	-3.1	17,776	-0.02%
2023/05/11	6.4	29.27	9.5	29.19	29.15	-3.1	17,699	-0.02%
2023/05/10	21.7	29.31	3.1	29.28	29.35	18.6	17,751	0.10%
2023/05/09	26.4	29.16	25	29.22	29.35	1.4	17,807	0.01%
2023/05/08	15.8	29.25	19.9	29.23	29.30	-4.2	17,776	-0.02%
2023/05/05	55.2	28.99	10	29.02	29.10	45.2	17,797	0.25%
2023/05/04	45.2	29.03	0.2	29.10	29.10	45	17,883	0.25%
2023/05/03	9.4	29.13	9.2	29.13	29.15	0.2	17,938	0.00%
2023/05/02	15.6	29.22	76	29.29	29.30	-60.4	18,221	-0.33%
2023/04/28	29.8	29.10	1.3	29.05	29.10	28.5	18,833	0.15%
2023/04/27	89.3	28.91	5.8	28.93	28.90	83.5	18,787	0.44%
2023/04/26	79.7	29.26	9.7	29.26	29.30	70	18,472	0.38%
2023/04/25	43.7	29.87	5	29.93	29.75	38.7	18,392	0.21%
2023/04/24	39.3	30.02	14.1	30.01	30.05	25.2	18,492	0.14%
2023/04/21	49.2	30.30	8.1	30.24	30.15	41.1	18,533	0.22%
2023/04/20	16.5	30.32	73.1	30.29	30.45	-56.6	18,599	-0.30%
2023/04/19	52.2	30.47	37.1	30.60	30.45	15.2	19,090	0.08%
2023/04/18	14.4	30.68	12	30.68	30.70	2.4	18,913	0.01%
2023/04/17	48.1	30.77	57	30.79	30.75	-8.9	18,886	-0.05%
2023/04/14	39.8	31.07	16.5	31.05	31.10	23.3	18,795	0.12%
2023/04/13	31.8	31.37	47.6	31.39	31.45	-15.8	18,821	-0.08%
2023/04/12	10.1	30.97	48.2	31.03	31.10	-38.1	18,533	-0.21%
2023/04/11	46.7	30.89	4.1	30.90	30.90	42.6	18,691	0.23%
2023/04/10	25.6	30.88	12	30.98	30.90	13.6	18,960	0.07%
2023/04/07	6.6	30.80	2	30.80	30.80	4.6	19,061	0.02%
2023/04/06	15.2	30.81	6.7	30.81	30.80	8.5	19,260	0.04%
2023/03/31	4	31.11	8.3	31.15	30.90	-4.3	19,621	-0.02%
2023/03/30	2.2	30.95	0	0.00	31.00	2.2	21,941	0.01%
2023/03/29	6.2	30.98	5.5	30.96	31.00	0.7	24,190	0.00%
2023/03/28	8.2	30.77	3	30.87	30.85	5.2	25,765	0.02%
2023/03/27	27.1	30.89	4.1	30.88	30.90	22.9	27,362	0.08%
2023/03/24	29.5	31.11	1.5	31.14	31.10	27.9	28,898	0.10%
2023/03/23	5.1	31.11	10.4	31.20	31.25	-5.4	29,352	-0.02%
2023/03/22	13	31.15	6.7	31.22	31.20	6.3	29,610	0.02%
2023/03/21	4.1	31.14	25.2	31.19	31.20	-21.1	30,163	-0.07%
2023/03/20	9.7	31.21	17.9	31.22	31.20	-8.1	30,288	-0.03%
2023/03/17	18.5	31.17	44.4	31.35	31.45	-26	30,414	-0.09%
2023/03/16	8.2	30.61	4.4	30.73	30.60	3.8	30,063	0.01%
2023/03/15	59.7	30.73	56.1	30.88	30.70	3.6	30,163	0.01%
2023/03/14	12.5	30.80	5	30.85	30.70	7.5	30,388	0.02%
2023/03/13	8.6	30.81	39.1	30.90	31.00	-30.5	30,657	-0.10%
2023/03/10	22.8	30.59	10.1	30.62	30.60	12.8	30,725	0.04%
2023/03/09	47.1	30.91	6	30.98	30.75	41.1	30,970	0.13%
2023/03/08	8.9	31.04	15.5	31.01	31.20	-6.6	31,556	-0.02%
2023/03/07	2	30.84	16.7	31.03	31.10	-14.7	31,827	-0.05%
2023/03/06	9.4	30.80	35	30.82	30.80	-25.6	32,278	-0.08%
2023/03/03	18	30.65	10.6	30.70	30.70	7.4	32,666	0.02%
2023/03/02	21.7	30.40	8.6	30.56	30.65	13	33,313	0.04%
2023/03/01	87.2	30.57	6	30.52	30.30	81.1	33,269	0.24%
2023/02/24	19.9	31.55	3.3	31.59	31.40	16.5	32,884	0.05%
2023/02/23	18.3	31.90	6.6	31.91	31.80	11.7	32,816	0.04%
2023/02/22	5.5	31.84	10.3	31.87	31.95	-4.8	32,943	-0.01%
2023/02/21	5.7	32.06	57.8	32.04	32.10	-52.1	33,101	-0.16%
2023/02/20	5.7	31.70	29.9	31.80	32.00	-24.3	33,056	-0.07%
2023/02/17	13.8	31.56	6.2	31.63	31.70	7.6	33,345	0.02%
2023/02/16	9.1	31.51	26.6	31.63	31.60	-17.6	34,103	-0.05%
2023/02/15	76.6	31.46	14.1	31.53	31.35	62.5	34,376	0.18%
2023/02/14	19.5	31.47	30	31.47	31.45	-10.5	34,309	-0.03%
2023/02/13	7.6	31.35	33.5	31.32	31.45	-25.9	34,452	-0.08%
2023/02/10	17.3	31.22	2.1	31.20	31.25	15.1	34,587	0.04%
2023/02/09	37.1	31.30	37	31.43	31.30	0.1	34,750	0.00%
2023/02/08	13.5	31.43	1.6	31.42	31.45	12	34,940	0.03%
2023/02/07	7.1	31.22	7	31.32	31.45	0.1	34,964	0.00%
2023/02/06	30.6	31.29	22.2	31.26	31.05	8.5	34,949	0.02%
2023/02/03	92.2	31.53	63.9	31.45	31.40	28.3	34,828	0.08%
2023/02/02	19.2	31.88	5	31.87	31.95	14.2	34,818	0.04%
2023/02/01	19.5	31.93	33.4	31.91	32.00	-13.9	34,770	-0.04%
2023/01/31	47.7	31.79	23.6	32.07	31.65	24.2	34,785	0.07%
2023/01/30	2.5	31.81	120.4	31.90	32.10	-117.9	34,490	-0.34%	大賣/鉅額交易
2023/01/17	10	31.03	15.4	31.08	31.20	-5.4	33,992	-0.02%
2023/01/16	21.5	30.93	68.8	31.18	31.05	-47.3	34,017	-0.14%
2023/01/13	35.5	31.20	54.6	31.17	31.05	-19.1	34,090	-0.06%
2023/01/12	22.4	31.03	91.7	31.06	31.05	-69.3	34,885	-0.20%
2023/01/11	15.8	30.77	13	30.73	30.70	2.8	34,972	0.01%
2023/01/10	18.1	30.90	46.3	30.84	30.85	-28.2	35,179	-0.08%
2023/01/09	27	30.64	89.9	30.77	30.95	-62.9	35,303	-0.18%
2023/01/06	1.5	30.00	25.1	30.05	30.15	-23.6	34,989	-0.07%
2023/01/05	4.3	29.99	8.2	30.04	30.00	-3.9	35,172	-0.01%
2023/01/04	7.1	29.88	22	30.05	29.90	-14.9	35,277	-0.04%
2023/01/03	32.6	29.92	47.6	30.24	30.25	-14.9	35,433	-0.04%
2022/12/30	12.2	29.94	2	30.02	29.80	10.2	35,227	0.03%
2022/12/29	54.1	29.95	16	29.96	29.95	38.1	35,231	0.11%
2022/12/28	19.5	30.47	44.8	30.49	30.60	-25.3	35,061	-0.07%
2022/12/27	39.5	30.47	62.8	30.36	30.30	-23.2	34,931	-0.07%
2022/12/26	42.1	30.68	56.6	30.62	30.60	-14.5	34,857	-0.04%
2022/12/23	46.1	30.32	89.3	30.53	30.70	-43.2	34,932	-0.12%
2022/12/22	55.1	30.24	183.4	30.52	30.65	-128.3	34,654	-0.37%	大賣/鉅額交易
2022/12/21	49.9	29.40	183.1	29.37	29.70	-133.3	32,460	-0.41%	大賣/鉅額交易
2022/12/20	40.1	28.69	75.2	28.82	28.45	-35	30,545	-0.11%
2022/12/19	95.9	28.56	10	28.87	28.30	85.9	29,331	0.29%
2022/12/16	31.3	28.97	20	29.35	29.40	11.3	27,890	0.04%
2022/12/15	26.4	29.45	37.2	29.47	29.25	-10.8	26,717	-0.04%
2022/12/14	18.2	29.09	68	29.21	29.05	-49.8	26,766	-0.19%
2022/12/13	38.4	29.12	54.7	29.30	29.15	-16.3	27,093	-0.06%
2022/12/12	41.3	28.88	28.3	28.68	29.00	13	26,667	0.05%
2022/12/09	30	28.95	14	28.96	29.05	16	27,144	0.06%
2022/12/08	6.2	28.89	3	28.97	28.95	3.2	27,143	0.01%
2022/12/07	0.3	29.15	61.3	29.05	29.00	-61	27,079	-0.23%
2022/12/06	22.3	28.99	21.2	29.21	29.00	1.1	27,066	0.00%
2022/12/05	22.8	28.96	30.2	29.02	29.20	-7.4	26,901	-0.03%
2022/12/02	29.4	29.07	8.1	29.24	29.00	21.4	26,847	0.08%
2022/12/01	46.3	29.31	104.2	29.19	29.25	-57.9	26,934	-0.21%	大賣/
2022/11/30	27.2	29.00	57.6	29.08	29.15	-30.4	26,661	-0.11%
2022/11/29	62	28.53	49.2	28.40	28.70	12.8	26,061	0.05%
2022/11/28	48.9	28.22	19	28.55	27.90	29.9	25,715	0.12%
2022/11/25	44.4	29.28	77.2	29.31	28.75	-32.8	25,289	-0.13%
2022/11/24	5.1	29.31	69.8	29.33	29.20	-64.7	24,984	-0.26%
2022/11/23	13.4	28.91	16.5	28.97	29.00	-3.2	24,482	-0.01%
2022/11/22	1.1	28.90	28.3	28.90	29.00	-27.2	24,459	-0.11%
2022/11/21	11.1	28.82	24.1	28.83	29.00	-13	24,325	-0.05%
2022/11/18	57.6	28.28	47	28.42	28.40	10.6	24,031	0.04%
2022/11/17	68.3	28.35	78.5	28.44	28.40	-10.2	23,905	-0.04%
2022/11/16	53.4	28.72	44	28.95	28.80	9.4	23,797	0.04%
2022/11/15	49.7	28.69	70.3	28.91	29.10	-20.6	23,637	-0.09%
2022/11/14	34.2	28.59	613.3	28.69	28.95	-579.1	23,327	-2.48%	大賣/鉅額交易
2022/11/11	11	27.74	37.5	27.97	28.00	-26.5	22,650	-0.12%
2022/11/10	5.1	27.55	22.2	27.61	27.55	-17.2	22,457	-0.08%
2022/11/09	7.1	27.49	19.6	27.59	27.80	-12.5	22,554	-0.06%
2022/11/08	13.2	27.24	23.3	27.38	27.40	-10.1	22,670	-0.04%
2022/11/07	2.3	26.91	39	27.00	27.15	-36.7	22,823	-0.16%
2022/11/04	31.9	26.64	9	26.74	26.75	22.9	22,951	0.10%
2022/11/03	17.2	26.81	2	26.93	26.85	15.2	22,855	0.07%
2022/11/02	16.1	26.95	197	27.05	27.20	-180.9	22,868	-0.79%	大賣/鉅額交易
2022/11/01	12.3	26.89	28.5	26.98	27.00	-16.2	23,055	-0.07%
2022/10/31	17.3	26.84	12.4	26.94	26.85	4.9	23,188	0.02%
2022/10/28	52.2	26.74	448	26.73	27.15	-395.8	23,351	-1.69%	大賣/鉅額交易
2022/10/27	33	27.11	2.5	27.24	27.05	30.5	23,482	0.13%
2022/10/26	2.5	27.33	17.6	27.34	27.30	-15.1	23,716	-0.06%
2022/10/25	41.3	27.22	35	27.40	27.25	6.3	24,274	0.03%
2022/10/24	18.9	27.96	14	28.04	28.00	4.9	24,257	0.02%
2022/10/21	28.7	28.03	23.1	28.02	28.05	5.6	24,644	0.02%
2022/10/20	13.2	27.33	72.9	27.59	28.60	-59.7	25,118	-0.24%
2022/10/19	10.6	27.60	24.4	27.55	27.45	-13.8	25,560	-0.05%
2022/10/18	26.1	27.18	41.4	27.16	27.20	-15.3	26,871	-0.06%
2022/10/17	7	26.68	68.3	26.86	27.05	-61.3	27,554	-0.22%
2022/10/14	15.5	27.07	6	27.12	26.90	9.5	28,299	0.03%
2022/10/13	10.6	27.04	12.1	27.07	26.90	-1.5	28,945	-0.01%
2022/10/12	7.6	27.35	5.4	27.35	27.50	2.2	29,660	0.01%
2022/10/11	9.6	27.42	66.2	27.45	27.35	-56.6	30,472	-0.19%
2022/10/07	4.1	27.64	6	27.65	27.55	-1.9	30,607	-0.01%
2022/10/06	0.1	27.72	22.1	27.74	27.80	-22	30,887	-0.07%
2022/10/05	7.4	27.36	43.4	27.58	27.60	-35.9	31,326	-0.11%
2022/10/04	23.1	27.16	129.6	27.08	27.20	-106.4	31,457	-0.34%	大賣/鉅額交易
2022/10/03	50.6	26.46	35.6	26.52	26.45	15	31,377	0.05%
2022/09/30	47	26.59	26.2	26.68	26.70	20.7	31,568	0.07%
2022/09/29	34.8	26.76	48.3	26.90	27.00	-13.5	31,718	-0.04%
2022/09/28	87	26.74	42.1	26.67	26.65	44.9	31,910	0.14%
2022/09/27	88.4	26.90	50.7	26.99	26.80	37.7	32,055	0.12%
2022/09/26	67.6	27.17	55.2	27.11	27.10	12.4	32,168	0.04%
2022/09/23	65	27.87	39.7	27.95	27.85	25.3	32,220	0.08%
2022/09/22	139.5	27.62	126.3	27.78	28.45	13.2	32,618	0.04%	大買/大賣/
2022/09/21	78.9	28.07	79	28.08	28.35	-0.1	32,579	0.00%
2022/09/20	188.5	28.67	75.6	28.60	28.60	113	32,492	0.35%	大買/鉅額交易
2022/09/19	16.8	29.49	6	29.56	29.30	10.8	32,363	0.03%
2022/09/16	0.3	29.45	21	29.46	29.35	-20.7	33,347	-0.06%
2022/09/15	83.2	29.35	99.6	29.46	29.50	-16.4	34,769	-0.05%
2022/09/14	70.5	29.27	55.3	29.53	29.30	15.2	35,334	0.04%
2022/09/13	2	29.67	23.4	29.66	29.80	-21.3	36,034	-0.06%
2022/09/12	8.2	29.53	55.2	29.67	29.70	-47	36,581	-0.13%
2022/09/08	7.1	29.15	54.1	29.01	29.25	-47	37,020	-0.13%
2022/09/07	51.1	28.94	40.5	29.11	28.75	10.6	36,978	0.03%
2022/09/06	20.4	29.08	39	29.13	29.20	-18.6	36,898	-0.05%
2022/09/05	4.2	28.93	31.5	28.84	29.00	-27.3	37,080	-0.07%
2022/09/02	8.9	28.60	5.2	28.63	28.55	3.8	37,245	0.01%
2022/09/01	34	28.57	11	28.56	28.55	23	37,280	0.06%
2022/08/31	11.7	28.88	9.3	28.96	28.95	2.5	37,205	0.01%
2022/08/30	13.8	28.79	4	29.01	29.00	9.8	37,157	0.03%
2022/08/29	45.4	28.67	23.2	28.84	28.80	22.2	37,256	0.06%
2022/08/26	25.3	29.17	44.1	29.23	29.25	-18.8	37,425	-0.05%
2022/08/25	2.6	29.06	70	29.16	29.15	-67.4	37,641	-0.18%
2022/08/24	0.2	29.03	15.7	29.06	29.05	-15.5	37,952	-0.04%
2022/08/23	53.7	28.84	4.3	28.87	28.80	49.4	38,628	0.13%
2022/08/22	49.7	28.92	12	29.05	29.00	37.7	38,968	0.10%
2022/08/19	19.3	29.09	36	29.19	29.20	-16.7	39,180	-0.04%
2022/08/18	24.1	29.11	54	29.15	29.20	-29.9	39,328	-0.08%
2022/08/17	10.4	29.18	10.5	29.22	29.20	0	39,403	0.00%
2022/08/16	59	29.13	22.2	29.11	29.00	36.8	39,474	0.09%
2022/08/15	11.7	29.22	62.5	29.08	29.15	-50.8	39,619	-0.13%
2022/08/12	38.7	28.76	65.6	28.81	28.75	-26.9	39,496	-0.07%
2022/08/11	2.7	28.31	46.5	28.30	28.45	-43.8	39,794	-0.11%
2022/08/10	18.6	28.00	14.1	28.02	28.00	4.5	39,839	0.01%
2022/08/09	20.4	28.04	9.4	28.05	28.00	10.9	40,151	0.03%
2022/08/08	21.6	28.00	11	28.01	27.95	10.6	40,390	0.03%
2022/08/05	14.3	28.15	12.1	28.19	28.30	2.2	40,506	0.01%
2022/08/04	27.3	27.87	22.4	27.85	27.85	4.9	41,128	0.01%
2022/08/03	77.7	28.15	31	28.12	28.05	46.7	41,320	0.11%
2022/08/02	33	28.26	80	28.30	28.35	-47	41,442	-0.11%
2022/08/01	40.3	28.38	62.3	28.39	28.60	-22	41,478	-0.05%
2022/07/29	44.8	27.59	38.7	27.62	27.70	6.1	41,131	0.01%
2022/07/28	129.9	27.45	11	27.40	27.35	118.9	41,080	0.29%	大買/鉅額交易
2022/07/27	141.8	27.61	56	27.62	27.60	85.8	40,652	0.21%	大買/
2022/07/26	228.5	27.88	46	27.93	27.85	182.5	40,201	0.45%	大買/鉅額交易
2022/07/25	216.4	31.08	196.1	31.13	31.30	20.3	38,908	0.05%	大買/大賣/
2022/07/22	62.4	30.67	77	30.70	30.80	-14.6	37,598	-0.04%
2022/07/21	91.1	30.22	63.8	30.30	30.50	27.3	37,530	0.07%
2022/07/20	56.6	30.25	99.4	30.37	30.50	-42.7	37,597	-0.11%
2022/07/19	73.2	30.02	107.7	30.13	30.25	-34.5	37,829	-0.09%	大賣/
2022/07/18	122.1	29.77	170.6	29.49	30.65	-48.5	37,556	-0.13%	大買/大賣/
2022/07/15	130.2	28.96	121.1	29.04	28.95	9.1	37,284	0.02%	大買/大賣/
2022/07/14	24.5	28.91	69	29.13	29.25	-44.5	37,327	-0.12%
2022/07/13	53.1	28.98	112.5	29.09	29.05	-59.4	37,205	-0.16%	大賣/
2022/07/12	43.6	28.89	45.7	28.83	28.90	-2.1	37,380	-0.01%
2022/07/11	31	29.19	53	29.19	29.10	-22	37,386	-0.06%
2022/07/08	207.6	29.31	127.4	29.48	29.35	80.2	37,433	0.21%	大買/大賣/
2022/07/07	96.1	29.04	232.2	29.09	29.05	-136.1	37,445	-0.36%	大賣/鉅額交易
2022/07/06	387.2	29.03	22.9	29.08	29.00	364.3	37,525	0.97%	大買/鉅額交易
2022/07/05	39.9	29.05	60.2	29.20	29.20	-20.3	37,503	-0.05%
2022/07/04	25.7	28.67	137.2	28.74	28.65	-111.6	37,438	-0.30%	大賣/鉅額交易
2022/07/01	14.7	28.71	64.3	28.68	28.70	-49.6	37,570	-0.13%
2022/06/30	181.6	28.66	143.8	28.55	28.45	37.8	37,595	0.10%	大買/大賣/
2022/06/29	21.9	29.13	13.6	29.12	29.10	8.2	37,376	0.02%
2022/06/28	94.4	29.08	47.6	29.05	29.20	46.8	37,287	0.13%
2022/06/27	111.2	29.54	52.7	29.59	29.45	58.5	37,947	0.15%	大買/
2022/06/24	135.9	29.01	19.6	28.97	29.00	116.3	37,870	0.31%	大買/鉅額交易
2022/06/23	337.5	29.56	65.8	29.42	29.00	271.6	37,318	0.73%	大買/鉅額交易
2022/06/22	139.8	31.46	96	31.25	31.00	43.8	36,074	0.12%	大買/
2022/06/21	131.6	31.87	32.3	31.95	31.85	99.3	36,046	0.28%	大買/
2022/06/20	90.3	32.61	65.6	32.55	32.15	24.7	35,923	0.07%
2022/06/17	99.7	33.22	31.3	33.30	33.15	68.4	36,269	0.19%
2022/06/16	41.7	33.78	194.2	33.99	33.55	-152.5	37,274	-0.41%	大賣/鉅額交易
2022/06/15	41.6	33.87	15.1	34.10	33.80	26.5	37,870	0.07%
2022/06/14	72.4	33.82	39.1	33.97	34.00	33.3	38,213	0.09%
2022/06/13	84.7	33.92	17.4	34.00	34.00	67.3	38,572	0.17%
2022/06/10	24.4	34.43	28	34.55	34.50	-3.6	38,856	-0.01%
2022/06/09	48.1	34.48	4.1	34.51	34.50	44.1	39,372	0.11%
2022/06/08	13.2	34.74	18.4	34.80	34.75	-5.2	39,835	-0.01%
2022/06/07	24.4	34.57	27.8	34.66	34.75	-3.4	40,450	-0.01%
2022/06/06	64	33.77	88	34.21	34.65	-24	40,918	-0.06%
2022/06/02	85.6	33.78	102	33.79	33.75	-16.4	43,066	-0.04%	大賣/
2022/06/01	203.3	34.26	31.2	34.33	34.15	172.1	45,450	0.38%	大買/鉅額交易
2022/05/31	52.9	34.26	106.8	34.28	34.65	-53.9	46,099	-0.12%	大賣/
2022/05/30	44.2	34.41	28.2	34.55	34.50	16	46,569	0.03%
2022/05/27	110.2	34.26	97.7	34.31	34.40	12.5	48,683	0.03%	大買/
2022/05/26	74.7	34.04	73.2	34.08	34.05	1.5	51,413	0.00%
2022/05/25	15	33.71	64.1	33.63	33.85	-49	51,818	-0.09%
2022/05/24	160.6	33.68	97.1	33.74	33.55	63.5	52,381	0.12%	大買/
2022/05/23	75.2	33.44	67.5	33.63	33.55	7.7	52,385	0.01%
2022/05/20	149.9	33.30	36	33.35	33.35	113.9	52,925	0.22%	大買/鉅額交易
2022/05/19	181.9	33.01	53.2	33.05	32.95	128.8	54,374	0.24%	大買/鉅額交易
2022/05/18	37.4	33.47	102	33.54	33.55	-64.6	54,064	-0.12%	大賣/
2022/05/17	117.9	33.18	13	33.13	33.00	104.9	53,964	0.19%	大買/鉅額交易
2022/05/16	146	33.25	28.2	33.35	33.20	117.8	53,866	0.22%	大買/鉅額交易
2022/05/13	134.9	33.39	73.4	33.54	33.35	61.5	53,809	0.11%	大買/
2022/05/12	231.5	33.67	100	33.67	33.20	131.5	53,805	0.24%	大買/鉅額交易
2022/05/11	123.9	34.33	87.1	34.41	34.20	36.8	53,590	0.07%	大買/
2022/05/10	72.5	34.59	26	34.64	34.60	46.5	54,067	0.09%
2022/05/09	190.4	35.15	139.4	35.09	35.00	51	54,035	0.09%	大買/大賣/
2022/05/06	97	35.80	26.2	35.84	35.80	70.8	54,204	0.13%
2022/05/05	41.4	36.41	68.4	36.42	36.35	-27	54,535	-0.05%
2022/05/04	75.9	36.13	54.1	36.07	36.05	21.9	54,598	0.04%
2022/05/03	160.1	35.84	15.1	35.87	36.00	145	55,028	0.26%	大買/鉅額交易
2022/04/29	18.1	36.18	7.6	36.19	36.10	10.6	55,166	0.02%
2022/04/28	33.3	36.00	20.8	36.04	36.05	12.5	55,356	0.02%
2022/04/27	92.5	35.52	103.7	35.49	35.60	-11.2	55,156	-0.02%	大賣/
2022/04/26	160.7	36.31	24.9	36.55	36.10	135.8	54,761	0.25%	大買/鉅額交易
2022/04/25	165	36.83	80.4	36.89	36.60	84.6	53,900	0.16%	大買/
2022/04/22	122.2	37.75	23	37.70	37.60	99.2	52,950	0.19%	大買/
2022/04/21	139.1	38.09	7.4	38.26	37.80	131.8	52,606	0.25%	大買/鉅額交易
2022/04/20	74.6	38.36	23.2	38.38	38.30	51.4	52,794	0.10%
2022/04/19	27.8	38.63	22.4	38.69	38.60	5.5	52,524	0.01%
2022/04/18	139	38.78	19.8	38.67	38.50	119.2	52,635	0.23%	大買/鉅額交易
2022/04/15	37.2	39.50	39.1	39.57	39.55	-2	52,034	0.00%
2022/04/14	38.4	39.55	76.5	39.58	39.50	-38.1	51,916	-0.07%
2022/04/13	27.2	39.51	15	39.54	39.50	12.2	51,893	0.02%
2022/04/12	26.4	39.27	102.6	39.32	39.35	-76.2	51,767	-0.15%	大賣/
2022/04/11	24	39.32	198.2	39.27	39.40	-174.1	51,913	-0.34%	大賣/鉅額交易
2022/04/08	10.7	38.93	53.7	39.05	39.20	-43.1	51,975	-0.08%
2022/04/07	83.5	38.91	19.4	39.18	38.80	64.1	51,777	0.12%
2022/04/06	40	39.05	51.4	39.14	39.35	-11.5	51,641	-0.02%
2022/04/01	14	38.80	231.1	38.91	39.20	-217.1	51,380	-0.42%	大賣/鉅額交易
2022/03/31	29.4	38.88	49.8	38.96	38.95	-20.4	51,152	-0.04%
2022/03/30	161.4	38.75	132.5	38.88	38.95	29	51,097	0.06%	大買/大賣/
2022/03/29	86.8	39.56	46	39.60	39.40	40.8	50,742	0.08%
2022/03/28	77.5	39.56	58.2	39.65	40.00	19.2	51,021	0.04%
2022/03/25	63.2	40.02	94	40.05	40.00	-30.8	51,552	-0.06%
2022/03/24	67.5	40.02	153	40.03	40.00	-85.4	52,528	-0.16%	大賣/
2022/03/23	52	39.78	110.2	39.87	40.00	-58.2	54,775	-0.11%	大賣/
2022/03/22	93.1	39.75	103.9	39.94	39.80	-10.8	54,252	-0.02%	大賣/
2022/03/21	222	39.86	493.6	39.87	39.75	-271.7	53,362	-0.51%	大買/大賣/鉅額交易
2022/03/18	83.2	39.05	152.2	38.99	39.05	-69	52,118	-0.13%	大賣/
2022/03/17	36.6	38.71	90.9	38.73	38.85	-54.4	52,028	-0.10%
2022/03/16	48.4	38.49	122.3	38.44	38.55	-73.9	51,788	-0.14%	大賣/
2022/03/15	141.5	38.64	259.2	38.56	38.70	-117.7	51,350	-0.23%	大買/大賣/鉅額交易
2022/03/14	25.7	38.78	130.5	38.79	38.80	-104.9	51,489	-0.20%	大賣/鉅額交易
2022/03/11	18.7	38.44	126.1	38.45	38.45	-107.4	51,578	-0.21%	大賣/鉅額交易
2022/03/10	52.6	38.24	105.2	38.25	38.30	-52.5	51,322	-0.10%	大賣/
2022/03/09	75.3	37.85	129.3	37.93	37.95	-54	51,268	-0.11%	大賣/
2022/03/08	432.6	38.03	142.6	37.93	37.40	290	51,327	0.56%	大買/大賣/鉅額交易
2022/03/07	378.6	38.30	436.7	38.57	39.00	-58.2	49,111	-0.12%	大買/大賣/
2022/03/04	258	38.55	205.3	38.54	38.40	52.7	47,384	0.11%	大買/大賣/
2022/03/03	191.9	38.67	237.7	38.68	38.60	-45.8	46,773	-0.10%	大買/大賣/
2022/03/02	355.8	38.39	435.4	38.40	38.30	-79.6	46,191	-0.17%	大買/大賣/
2022/03/01	447.1	38.02	335.2	38.12	37.95	111.9	44,202	0.25%	大買/大賣/鉅額交易
2022/02/25	16.5	35.62	88.3	35.64	36.00	-71.8	42,061	-0.17%
2022/02/24	37.1	35.39	29.1	35.47	35.25	8.1	42,501	0.02%
2022/02/23	16.3	35.97	101.4	36.06	36.05	-85.1	42,451	-0.20%	大賣/
2022/02/22	104	35.96	105.2	35.97	36.15	-1.3	43,040	0.00%	大買/大賣/
2022/02/21	140	36.44	364.3	36.42	36.45	-224.3	42,972	-0.52%	大買/大賣/鉅額交易
2022/02/18	5.1	35.61	81.3	35.63	35.65	-76.1	41,854	-0.18%
2022/02/17	18.1	35.61	62.6	35.70	35.55	-44.5	42,578	-0.10%
2022/02/16	24.1	35.34	83.3	35.45	35.45	-59.3	42,957	-0.14%
2022/02/15	32	35.26	12.1	35.45	35.05	19.9	43,153	0.05%
2022/02/14	37.9	35.23	110	35.35	35.50	-72.1	44,071	-0.16%	大賣/
2022/02/11	29.1	35.65	49.6	35.70	35.70	-20.5	44,111	-0.05%
2022/02/10	28.8	35.46	223.8	35.33	35.65	-195	44,572	-0.44%	大賣/鉅額交易
2022/02/09	30.3	34.82	68.9	34.92	34.95	-38.6	45,114	-0.09%
2022/02/08	24.2	34.31	29.2	34.37	34.50	-5	45,278	-0.01%
2022/02/07	57.1	33.65	50.3	33.87	34.25	6.8	45,222	0.02%
2022/01/26	35.9	33.61	11	33.66	33.65	24.8	44,871	0.06%
2022/01/25	76	33.47	46.7	33.43	33.45	29.3	45,226	0.06%
2022/01/24	110.3	33.42	20	33.50	33.45	90.3	45,308	0.20%	大買/
2022/01/21	64	33.95	20.6	33.85	33.85	43.4	45,414	0.10%
2022/01/20	55.6	34.17	80.3	34.16	34.15	-24.6	45,443	-0.05%
2022/01/19	254.9	34.24	65.2	34.15	34.05	189.8	45,523	0.42%	大買/鉅額交易
2022/01/18	42.1	34.74	122	34.66	34.60	-79.9	45,378	-0.18%	大賣/
2022/01/17	20.3	34.82	27	34.92	35.00	-6.7	45,320	-0.01%
2022/01/14	71.1	34.94	66.3	34.98	35.20	4.8	45,763	0.01%
2022/01/13	27.1	35.43	106.3	35.41	35.50	-79.1	45,982	-0.17%	大賣/
2022/01/12	13.1	34.70	31.4	34.66	34.85	-18.3	45,897	-0.04%
2022/01/11	40.4	34.64	24.3	34.62	34.55	16.1	46,055	0.03%
2022/01/10	7	34.87	21	34.82	34.90	-14	46,223	-0.03%
2022/01/07	23	34.74	45.3	34.70	34.80	-22.3	46,604	-0.05%
2022/01/06	29.1	34.61	41.4	34.65	34.80	-12.3	46,923	-0.03%
2022/01/05	27.5	34.73	129.1	34.75	34.85	-101.6	48,035	-0.21%	大賣/鉅額交易
2022/01/04	204.5	34.59	54.5	34.48	34.45	150	48,871	0.31%	大買/鉅額交易
2022/01/03	70.2	34.98	14.4	35.04	35.00	55.8	50,850	0.11%
2021/12/30	9.1	35.32	54.2	35.34	35.35	-45.1	52,763	-0.09%
2021/12/29	72.4	35.15	19.5	35.23	35.25	52.9	53,518	0.10%
2021/12/28	42.3	35.27	139.9	35.26	35.40	-97.5	54,578	-0.18%	大賣/
2021/12/27	57.5	35.33	25.3	35.35	35.25	32.2	56,025	0.06%
2021/12/24	124.7	35.64	82	35.53	35.55	42.7	57,136	0.07%	大買/
2021/12/23	24.5	35.30	71.2	35.41	35.50	-46.7	58,005	-0.08%
2021/12/22	66.2	35.61	42.8	35.66	35.65	23.4	58,667	0.04%
2021/12/21	56.2	35.44	160.6	35.36	35.70	-104.4	58,881	-0.18%	大賣/鉅額交易
2021/12/20	118.9	35.86	157.7	35.99	35.60	-38.7	58,942	-0.07%	大買/大賣/
2021/12/17	46.3	35.33	544.4	35.32	35.45	-498.1	59,029	-0.84%	大賣/鉅額交易
2021/12/16	14.6	34.29	20.7	34.29	34.35	-6.1	57,916	-0.01%
2021/12/15	20.4	34.15	20.8	34.22	34.25	-0.5	60,182	0.00%
2021/12/14	43.3	34.13	32.3	34.15	34.10	11	62,281	0.02%
2021/12/13	89.4	34.76	121.9	34.64	34.60	-32.4	63,530	-0.05%	大賣/
2021/12/10	38.4	34.39	57.1	34.48	34.20	-18.7	64,452	-0.03%
2021/12/09	46.1	34.22	60.5	34.31	34.35	-14.5	66,455	-0.02%
2021/12/08	79.6	34.39	87.6	34.33	34.10	-8	70,615	-0.01%
2021/12/07	13.1	34.31	86	34.24	34.35	-72.9	72,968	-0.10%
2021/12/06	39.1	33.87	57.3	33.96	33.90	-18.2	73,256	-0.02%
2021/12/03	21	34.07	102	34.08	34.10	-81	75,227	-0.11%	大賣/
2021/12/02	10.4	33.52	143.6	33.63	33.90	-133.2	76,797	-0.17%	大賣/鉅額交易
2021/12/01	29.1	32.84	26	33.08	33.10	3.1	80,169	0.00%
2021/11/30	87.9	32.81	54.2	32.82	32.55	33.7	80,717	0.04%
2021/11/29	84.6	32.72	44.6	32.83	32.90	39.9	80,965	0.05%
2021/11/26	105.3	33.16	29.3	33.17	33.05	76	82,473	0.09%	大買/
2021/11/25	100.2	33.84	20.6	33.78	33.80	79.6	84,298	0.09%
2021/11/24	83.6	33.72	122	33.69	33.80	-38.4	85,281	-0.05%	大賣/
2021/11/23	69.4	33.12	82.7	33.26	33.10	-13.3	85,030	-0.02%
2021/11/22	109.8	32.51	15.4	32.49	32.60	94.5	85,720	0.11%	大買/
2021/11/19	150.2	32.72	98.6	32.70	32.60	51.5	85,464	0.06%	大買/
2021/11/18	116.8	33.01	45.5	33.04	32.95	71.3	85,350	0.08%	大買/
2021/11/17	100.9	33.09	98.7	33.10	33.05	2.2	85,254	0.00%
2021/11/16	228.2	33.13	43.2	33.16	33.15	185	85,867	0.22%	大買/鉅額交易
2021/11/15	139.4	33.76	48.4	33.64	33.65	91	86,885	0.10%	大買/
2021/11/12	48.9	34.25	22	34.26	34.25	26.8	87,589	0.03%
2021/11/11	103.6	34.41	139.7	34.45	34.35	-36.1	88,779	-0.04%	大買/大賣/
2021/11/10	62	34.17	30	34.28	34.10	32	89,287	0.04%
2021/11/09	86.6	34.54	96.3	34.69	34.50	-9.7	90,324	-0.01%
2021/11/08	177	34.24	409.2	34.15	34.40	-232.1	91,701	-0.25%	大買/大賣/鉅額交易
2021/11/05	138.7	32.97	17.4	33.08	33.10	121.3	92,321	0.13%	大買/鉅額交易
2021/11/04	97.8	33.23	48.3	33.49	33.25	49.5	92,825	0.05%
2021/11/03	35.2	33.42	29.7	33.43	33.50	5.4	94,533	0.01%
2021/11/02	61.5	33.42	67.2	33.80	33.20	-5.7	94,832	-0.01%
2021/11/01	143.7	33.36	74.8	33.49	33.40	68.9	95,030	0.07%	大買/
2021/10/29	52.4	33.59	19.1	33.55	33.60	33.3	94,890	0.04%
2021/10/28	40.4	33.85	152.1	33.91	33.70	-111.8	95,227	-0.12%	大賣/鉅額交易
2021/10/27	25.6	33.93	54	33.96	33.90	-28.4	96,087	-0.03%
2021/10/26	31	33.77	75.8	33.81	33.75	-44.8	97,605	-0.05%
2021/10/25	33.2	33.29	19.5	33.16	33.30	13.7	98,219	0.01%
2021/10/22	92.2	33.37	59	33.42	33.30	33.1	98,964	0.03%
2021/10/21	99.2	33.94	91.1	33.94	33.90	8.1	99,159	0.01%
2021/10/20	271.3	33.86	86.1	34.02	33.55	185.1	99,433	0.19%	大買/鉅額交易
2021/10/19	57.8	33.53	15.3	33.58	33.45	42.5	99,794	0.04%
2021/10/18	30.7	33.52	50.1	33.59	33.65	-19.4	100,584	-0.02%
2021/10/15	44	33.13	67.4	33.16	33.20	-23.4	102,281	-0.02%
2021/10/14	56.1	32.75	97.7	32.72	32.75	-41.6	103,758	-0.04%
2021/10/13	270	32.83	177.2	32.53	32.40	92.9	104,658	0.09%	大買/大賣/
2021/10/12	209.7	33.20	196	33.26	33.40	13.7	104,445	0.01%	大買/大賣/
2021/10/08	481.1	33.59	277.5	33.54	33.20	203.6	104,600	0.19%	大買/大賣/鉅額交易
2021/10/07	381.8	34.43	175.9	34.54	34.50	205.9	103,854	0.20%	大買/大賣/鉅額交易
2021/10/06	132.9	35.10	55	35.09	35.05	77.9	103,972	0.07%	大買/
2021/10/05	125.3	35.18	129.7	35.17	35.60	-4.4	104,986	0.00%	大買/大賣/
2021/10/04	219.6	35.13	79.8	35.17	35.00	139.8	105,213	0.13%	大買/鉅額交易
2021/10/01	125.9	35.91	88.4	35.86	35.85	37.6	105,938	0.04%	大買/
2021/09/30	117.6	35.98	161.3	35.90	36.30	-43.7	108,394	-0.04%	大買/大賣/
2021/09/29	188.7	35.28	55	35.29	35.20	133.7	109,385	0.12%	大買/鉅額交易
2021/09/28	99.1	35.71	72.9	35.69	35.75	26.3	111,723	0.02%
2021/09/27	95.5	36.10	32.2	36.10	35.95	63.3	114,020	0.06%
2021/09/24	273.8	36.15	44.3	36.14	36.00	229.6	119,606	0.19%	大買/鉅額交易
2021/09/23	332.3	36.19	205.3	36.45	36.15	127	128,294	0.10%	大買/大賣/鉅額交易
2021/09/22	340.9	36.40	149.3	36.43	36.30	191.6	133,199	0.14%	大買/大賣/鉅額交易
2021/09/17	257.4	38.00	108.8	38.12	37.80	148.6	135,500	0.11%	大買/大賣/鉅額交易
2021/09/16	246.4	38.81	115.7	38.70	38.50	130.7	134,743	0.10%	大買/大賣/鉅額交易
2021/09/15	290.7	39.19	285.8	39.23	39.25	4.8	134,636	0.00%	大買/大賣/
2021/09/14	330.7	39.72	159.4	39.81	39.85	171.3	135,759	0.13%	大買/大賣/鉅額交易
2021/09/13	337.1	39.87	664.9	39.95	40.05	-327.8	138,433	-0.24%	大買/大賣/鉅額交易
2021/09/10	291	38.94	524.6	39.06	39.10	-233.6	136,318	-0.17%	大買/大賣/鉅額交易
2021/09/09	66.5	37.92	182.5	38.04	38.35	-116	135,703	-0.09%	大賣/鉅額交易
2021/09/08	511.9	38.17	320.5	38.23	37.60	191.5	136,635	0.14%	大買/大賣/鉅額交易
2021/09/07	439.3	38.57	368.6	38.60	38.50	70.7	136,611	0.05%	大買/大賣/
2021/09/06	332.4	38.44	943.9	38.59	38.85	-611.5	137,062	-0.45%	大買/大賣/鉅額交易
2021/09/03	239.4	37.50	269.3	37.72	37.45	-29.9	135,268	-0.02%	大買/大賣/
2021/09/02	130.7	37.36	165.3	37.46	37.00	-34.6	137,285	-0.03%	大買/大賣/
2021/09/01	431.8	38.13	265.8	38.29	37.75	166	139,749	0.12%	大買/大賣/鉅額交易
2021/08/31	249.1	37.51	354	37.78	38.15	-105	139,313	-0.08%	大買/大賣/鉅額交易
2021/08/30	124.4	37.11	265.5	37.30	37.50	-141.1	139,754	-0.10%	大買/大賣/鉅額交易
2021/08/27	88.2	36.70	100	36.81	36.90	-11.8	140,948	-0.01%
2021/08/26	178.9	36.92	317.2	37.02	36.35	-138.3	145,502	-0.10%	大買/大賣/鉅額交易
2021/08/25	110.8	35.97	73.6	36.04	36.00	37.2	152,066	0.02%	大買/
2021/08/24	65.2	35.86	58	35.94	36.00	7.1	154,668	0.00%
2021/08/23	60.9	35.73	138.1	35.75	35.65	-77.2	160,835	-0.05%	大賣/
2021/08/20	238.9	35.13	109.3	35.27	35.10	129.6	166,632	0.08%	大買/大賣/鉅額交易
2021/08/19	276.3	35.69	147.2	35.55	35.30	129.1	168,766	0.08%	大買/大賣/鉅額交易
2021/08/18	165.5	36.26	153.5	36.33	37.00	12	169,685	0.01%	大買/大賣/
2021/08/17	361.6	37.07	218.4	36.40	36.25	143.2	172,383	0.08%	大買/大賣/鉅額交易
2021/08/16	241.6	37.67	254.4	37.83	37.65	-12.7	174,555	-0.01%	大買/大賣/
2021/08/13	114.3	37.76	263.6	37.86	37.75	-149.3	179,344	-0.08%	大買/大賣/鉅額交易
2021/08/12	117.6	37.67	513	37.83	38.00	-395.4	184,844	-0.21%	大買/大賣/鉅額交易
2021/08/11	214.3	37.35	314.6	37.36	37.05	-100.4	191,226	-0.05%	大買/大賣/
2021/08/10	221.7	36.93	170.3	36.91	36.80	51.5	191,021	0.03%	大買/大賣/
2021/08/09	190	37.18	504.8	37.08	37.45	-314.8	196,274	-0.16%	大買/大賣/鉅額交易
2021/08/06	90.5	35.75	42.1	35.91	35.85	48.4	201,547	0.02%
2021/08/05	147.9	36.07	41.2	35.99	36.00	106.7	210,059	0.05%	大買/鉅額交易
2021/08/04	61.1	36.72	74.5	36.92	36.80	-13.4	221,136	-0.01%
2021/08/03	124.3	36.63	86.1	36.68	36.90	38.2	233,961	0.02%	大買/
2021/08/02	229.4	37.02	308.3	37.02	37.25	-78.9	242,971	-0.03%	大買/大賣/
2021/07/30	142	36.76	363.1	36.82	36.35	-221.1	246,344	-0.09%	大買/大賣/鉅額交易
2021/07/29	117.3	36.16	232.8	35.98	36.30	-115.5	254,452	-0.05%	大買/大賣/鉅額交易
2021/07/28	72.7	35.18	89.4	35.26	35.30	-16.7	260,353	-0.01%
2021/07/27	78.1	35.37	137	35.25	35.20	-58.9	265,556	-0.02%	大賣/
2021/07/26	95.7	36.01	75.2	36.40	35.80	20.5	270,709	0.01%
2021/07/23	115.1	36.01	171.1	35.93	36.30	-56	275,589	-0.02%	大買/大賣/
2021/07/22	88	35.28	336.1	35.36	35.20	-248	277,422	-0.09%	大賣/鉅額交易
2021/07/21	373.5	35.34	95.7	35.29	35.10	277.7	279,934	0.10%	大買/鉅額交易
2021/07/20	283.3	36.18	134	36.29	36.05	149.3	282,175	0.05%	大買/大賣/鉅額交易
2021/07/19	211.8	36.31	138.9	36.30	36.60	72.9	284,829	0.03%	大買/大賣/
2021/07/16	373.3	36.36	120	36.49	36.35	253.3	292,244	0.09%	大買/大賣/鉅額交易
2021/07/15	248.4	36.57	228.3	36.62	37.00	20.1	295,608	0.01%	大買/大賣/
2021/07/14	263.7	35.96	288.2	36.04	35.90	-24.4	301,447	-0.01%	大買/大賣/
2021/07/13	488.3	37.18	394	37.13	36.50	94.2	306,064	0.03%	大買/大賣/
2021/07/12	432.4	38.57	475.3	38.46	37.90	-42.9	309,296	-0.01%	大買/大賣/
2021/07/09	366.8	37.96	272.2	37.98	38.05	94.6	312,461	0.03%	大買/大賣/
2021/07/08	321.4	37.96	550.2	38.34	38.75	-228.8	318,600	-0.07%	大買/大賣/鉅額交易
2021/07/07	691.7	38.63	594.6	38.50	38.05	97.1	319,559	0.03%	大買/大賣/
2021/07/06	363	39.98	327	39.91	39.70	36	318,322	0.01%	大買/大賣/
2021/07/05	451.3	40.06	837.5	40.16	39.90	-386.2	317,842	-0.12%	大買/大賣/鉅額交易
2021/07/02	614.1	39.39	826.3	39.35	38.95	-212.3	317,242	-0.07%	大買/大賣/鉅額交易
2021/07/01	1,924.6	39.98	1,047.2	39.84	39.10	877.4	316,817	0.28%	大買/大賣/鉅額交易
2021/06/30	1,275.3	39.55	1,545.9	39.55	39.60	-270.6	310,414	-0.09%	大買/大賣/鉅額交易
2021/06/29	967.5	38.07	976.4	38.06	37.75	-8.9	300,495	0.00%	大買/大賣/
2021/06/28	453.3	37.08	769	36.88	37.45	-315.7	294,424	-0.11%	大買/大賣/鉅額交易
2021/06/25	180.8	36.08	237	36.23	35.75	-56.2	290,148	-0.02%	大買/大賣/
2021/06/24	277.9	36.03	354.3	36.02	35.80	-76.5	289,062	-0.03%	大買/大賣/
2021/06/23	354.1	35.92	376.8	35.78	35.40	-22.7	287,679	-0.01%	大買/大賣/
2021/06/22	613.2	36.09	828.1	35.96	36.15	-214.9	285,044	-0.08%	大買/大賣/鉅額交易
2021/06/21	342.8	34.39	312.7	34.48	34.30	30.1	280,148	0.01%	大買/大賣/
2021/06/18	258.5	35.45	175.4	35.62	35.00	83.1	278,081	0.03%	大買/大賣/
2021/06/17	250.3	35.58	158.3	35.59	35.45	92	275,908	0.03%	大買/大賣/
2021/06/16	266.3	35.93	224.6	35.98	35.50	41.7	274,433	0.02%	大買/大賣/
2021/06/15	312.9	35.63	114.6	35.81	35.85	198.2	272,484	0.07%	大買/大賣/鉅額交易
2021/06/11	207.9	36.31	311.5	36.44	36.15	-103.5	270,263	-0.04%	大買/大賣/鉅額交易
2021/06/10	247.3	35.71	235.9	35.84	36.15	11.4	268,228	0.00%	大買/大賣/
2021/06/09	468.4	36.04	221.7	36.11	36.10	246.7	265,669	0.09%	大買/大賣/鉅額交易
2021/06/08	308.4	37.40	131.7	37.34	37.20	176.7	262,412	0.07%	大買/大賣/鉅額交易
2021/06/07	625.7	37.63	427.1	37.29	37.30	198.7	261,789	0.08%	大買/大賣/鉅額交易
2021/06/04	587.5	38.75	582.9	38.67	38.05	4.6	259,522	0.00%	大買/大賣/
2021/06/03	1,119.2	39.23	794.7	38.97	38.80	324.5	258,118	0.13%	大買/大賣/鉅額交易
2021/06/02	654.1	38.67	1,586.5	38.93	39.50	-932.4	253,358	-0.37%	大買/大賣/鉅額交易
2021/06/01	440.6	36.99	349.3	36.97	37.35	91.3	245,349	0.04%	大買/大賣/
2021/05/31	1,396.7	38.00	1,316.2	37.79	36.95	80.5	243,104	0.03%	大買/大賣/
2021/05/28	995.6	36.61	1,477.3	36.59	36.55	-481.7	236,893	-0.20%	大買/大賣/鉅額交易
2021/05/27	534.6	34.98	368.3	35.12	34.60	166.3	230,730	0.07%	大買/大賣/鉅額交易
2021/05/26	314.6	34.22	367.6	34.23	34.85	-53	228,257	-0.02%	大買/大賣/
2021/05/25	557.7	34.85	535.6	34.96	34.45	22.1	225,749	0.01%	大買/大賣/
2021/05/24	653.1	35.65	398.7	35.65	35.50	254.4	222,323	0.11%	大買/大賣/鉅額交易
2021/05/21	873.9	35.64	1,174.6	35.89	36.20	-300.7	219,566	-0.14%	大買/大賣/鉅額交易
2021/05/20	1,588	36.23	704.5	36.07	35.15	883.5	213,451	0.41%	大買/大賣/鉅額交易
2021/05/19	1,157	37.28	822.6	37.51	37.80	334.4	206,899	0.16%	大買/大賣/鉅額交易
2021/05/18	238.4	34.17	538.6	34.31	34.80	-300.2	198,585	-0.15%	大買/大賣/鉅額交易
2021/05/17	662.5	32.36	1,052.7	32.45	31.65	-390.2	197,129	-0.20%	大買/大賣/鉅額交易
2021/05/14	1,217.3	35.93	1,358.9	35.13	34.85	-141.6	190,893	-0.07%	大買/大賣/鉅額交易
2021/05/13	1,205.2	37.07	901.2	36.54	36.60	304	183,571	0.17%	大買/大賣/鉅額交易
2021/05/12	2,085.4	40.02	1,592.1	39.34	38.35	493.3	174,735	0.28%	大買/大賣/鉅額交易
2021/05/11	2,730	44.44	2,030.6	43.80	42.00	699.4	163,160	0.43%	大買/大賣/鉅額交易
2021/05/10	1,289	43.21	1,879.4	43.52	45.00	-590.4	150,016	-0.39%	大買/大賣/鉅額交易
2021/05/07	1,082.8	40.59	1,090.9	40.71	41.20	-8.1	140,620	-0.01%	大買/大賣/
2021/05/06	1,455.6	40.91	1,665.2	40.92	41.00	-209.6	136,391	-0.15%	大買/大賣/鉅額交易
2021/05/05	633.4	38.74	1,023.2	38.95	39.25	-389.8	126,621	-0.31%	大買/大賣/鉅額交易
2021/05/04	820.9	36.41	1,065	36.43	36.25	-244.1	119,998	-0.20%	大買/大賣/鉅額交易
2021/05/03	947.7	39.54	593.4	39.86	38.55	354.3	114,087	0.31%	大買/大賣/鉅額交易
2021/04/29	628.7	39.47	1,217.1	39.57	39.30	-588.4	108,516	-0.54%	大買/大賣/鉅額交易
2021/04/28	433.5	38.31	466	38.22	38.20	-32.5	103,105	-0.03%	大買/大賣/
2021/04/27	840.3	39.52	501.8	39.41	39.10	338.5	100,884	0.34%	大買/大賣/鉅額交易
2021/04/26	480.2	39.50	594.3	39.68	40.00	-114.1	97,370	-0.12%	大買/大賣/鉅額交易
2021/04/23	944.4	38.54	694.5	38.18	38.10	249.9	93,376	0.27%	大買/大賣/鉅額交易
2021/04/22	1,371.5	40.53	1,198.9	40.83	38.90	172.6	89,332	0.19%	大買/大賣/鉅額交易
2021/04/21	485.9	38.56	642.3	38.58	38.50	-156.4	80,896	-0.19%	大買/大賣/鉅額交易
2021/04/20	796.4	37.99	812.8	37.98	39.00	-16.5	76,893	-0.02%	大買/大賣/
2021/04/19	777.4	37.59	727.3	37.90	38.65	50.1	70,469	0.07%	大買/大賣/
2021/04/16	580.8	34.98	677.3	34.93	35.15	-96.5	64,352	-0.15%	大買/大賣/
2021/04/15	549.1	33.04	424.8	33.16	33.00	124.3	59,455	0.21%	大買/大賣/鉅額交易
2021/04/14	312.6	32.38	1,008.4	32.68	32.95	-695.8	55,086	-1.26%	大買/大賣/鉅額交易
2021/04/13	233	30.49	541.8	30.42	30.20	-308.8	48,794	-0.63%	大買/大賣/鉅額交易
2021/04/12	230.2	29.54	325.5	29.50	29.60	-95.3	48,382	-0.20%	大買/大賣/
2021/04/09	333.8	27.88	162.5	27.84	27.95	171.3	46,327	0.37%	大買/大賣/鉅額交易
2021/04/08	240.1	27.89	399.8	27.92	28.15	-159.7	44,948	-0.36%	大買/大賣/鉅額交易
2021/04/07	70.2	26.70	534.7	26.56	26.90	-464.6	42,611	-1.09%	大賣/鉅額交易
2021/04/06	33.2	25.86	173	25.87	25.95	-139.8	40,260	-0.35%	大賣/鉅額交易
2021/04/01	40.7	25.84	17	25.91	25.80	23.7	40,097	0.06%
2021/03/31	49.5	25.83	59.3	25.85	25.90	-9.8	39,947	-0.02%
2021/03/30	10.1	25.55	96.7	25.67	25.80	-86.6	39,585	-0.22%
2021/03/29	45.1	25.51	70.2	25.46	25.55	-25.1	39,402	-0.06%
2021/03/26	78	25.07	29.3	25.06	25.05	48.7	40,826	0.12%
2021/03/25	34.1	25.08	24.9	25.12	25.00	9.2	41,695	0.02%
2021/03/24	16.3	24.99	12.4	25.00	25.00	3.9	42,013	0.01%
2021/03/23	19.1	25.11	32	25.19	25.10	-12.9	42,212	-0.03%
2021/03/22	19.5	25.07	33	25.06	25.15	-13.6	42,480	-0.03%
2021/03/19	132.6	25.10	18.3	25.14	25.10	114.3	43,158	0.26%	大買/鉅額交易
2021/03/18	35.5	25.57	18	25.61	25.45	17.5	44,172	0.04%
2021/03/17	25.1	25.58	127.8	25.67	25.65	-102.7	44,468	-0.23%	大賣/鉅額交易
2021/03/16	36.3	25.48	17.1	25.47	25.50	19.2	44,736	0.04%
2021/03/15	35.1	25.67	30.6	25.64	25.65	4.5	44,645	0.01%
2021/03/12	19.3	25.79	31.4	25.85	25.90	-12	44,668	-0.03%
2021/03/11	29.8	25.81	99.1	25.84	25.80	-69.3	44,666	-0.16%
2021/03/10	71.3	25.73	52.6	25.74	25.75	18.7	44,358	0.04%
2021/03/09	46.2	25.60	250.2	25.63	25.70	-203.9	43,890	-0.46%	大賣/鉅額交易
2021/03/08	12.3	25.16	89.2	25.14	25.10	-76.9	42,839	-0.18%
2021/03/05	13	24.87	19	24.99	24.95	-6	42,590	-0.01%
2021/03/04	28.5	25.09	84.3	25.15	25.00	-55.8	43,371	-0.13%
2021/03/03	6.3	24.91	126	24.93	25.05	-119.7	43,077	-0.28%	大賣/鉅額交易
2021/03/02	49.4	24.77	21.7	24.80	24.65	27.7	42,658	0.06%
2021/02/26	117.2	24.89	21.2	24.95	24.75	96	43,040	0.22%	大買/
2021/02/25	186.6	25.13	215.2	25.24	25.30	-28.6	42,516	-0.07%	大買/大賣/
2021/02/24	105.2	25.33	39.5	25.27	25.05	65.7	42,546	0.15%	大買/
2021/02/23	47.8	25.18	137.6	25.20	25.30	-89.8	42,107	-0.21%	大賣/
2021/02/22	42.2	24.52	27.5	24.61	24.45	14.8	41,215	0.04%
2021/02/19	12.9	24.44	45	24.42	24.60	-32.1	41,145	-0.08%
2021/02/18	121.4	24.44	130.1	24.26	24.40	-8.7	41,183	-0.02%	大買/大賣/
2021/02/17	9.2	23.84	91.5	23.94	24.00	-82.3	41,006	-0.20%
2021/02/05	8.7	23.32	3.3	23.39	23.40	5.4	40,664	0.01%
2021/02/04	51.4	23.32	3.1	23.30	23.20	48.2	40,971	0.12%
2021/02/03	31.3	23.54	2	23.60	23.65	29.3	41,657	0.07%
2021/02/02	24.8	23.65	22.4	23.64	23.80	2.4	41,591	0.01%
2021/02/01	49	23.28	42	23.24	23.20	7	41,378	0.02%
2021/01/29	43.5	23.13	23	23.20	22.95	20.5	41,230	0.05%
2021/01/28	28	23.29	54	23.26	23.30	-26	40,840	-0.06%
2021/01/27	37.1	23.79	27.1	23.94	23.55	10.1	40,381	0.02%
2021/01/26	7.3	23.61	13.2	23.65	23.70	-5.9	40,242	-0.01%
2021/01/25	27.3	23.87	32.5	23.68	23.95	-5.2	40,005	-0.01%
2021/01/22	49.4	23.61	56.3	23.39	23.65	-6.9	39,966	-0.02%
2021/01/21	11.5	23.74	22.1	23.70	23.60	-10.6	39,764	-0.03%
2021/01/20	141.9	23.65	58.4	23.72	23.45	83.5	39,561	0.21%	大買/
2021/01/19	24.9	24.30	8.3	24.31	24.30	16.5	38,843	0.04%
2021/01/18	51.9	24.31	47.7	24.35	24.25	4.2	38,668	0.01%
2021/01/15	100.5	25.01	127	24.92	24.90	-26.5	38,199	-0.07%	大賣/
2021/01/14	92	25.30	16.3	25.35	25.30	75.7	37,612	0.20%
2021/01/13	44.3	25.31	88.4	25.40	25.55	-44.1	37,317	-0.12%
2021/01/12	94.7	25.31	106.6	25.26	25.30	-11.8	36,889	-0.03%	大賣/
2021/01/11	41	25.75	48	25.74	25.90	-7	36,320	-0.02%
2021/01/08	68	25.75	168.7	25.91	26.00	-100.7	35,953	-0.28%	大賣/
2021/01/07	43.1	25.49	109.2	25.55	25.70	-66.1	35,217	-0.19%	大賣/
2021/01/06	287.8	25.93	121.6	25.88	25.50	166.2	34,533	0.48%	大買/大賣/鉅額交易
2021/01/05	205	26.00	319	25.86	26.00	-114	32,980	-0.35%	大買/大賣/鉅額交易
2021/01/04	66.2	24.97	59.5	24.99	24.95	6.7	30,159	0.02%
2020/12/31	27.1	24.78	20.4	24.79	24.75	6.6	29,624	0.02%
2020/12/30	51	24.91	84.3	24.96	25.00	-33.3	29,359	-0.11%
2020/12/29	32.4	24.58	110.1	24.63	24.65	-77.7	28,602	-0.27%	大賣/
2020/12/28	34.6	24.23	52	24.20	24.30	-17.4	28,170	-0.06%
2020/12/25	63.8	24.13	52.7	24.16	24.20	11	28,056	0.04%
2020/12/24	82.5	24.34	7.1	24.27	24.35	75.4	27,781	0.27%
2020/12/23	64	24.18	16.4	24.31	24.40	47.6	27,454	0.17%
2020/12/22	268.1	25.12	107.6	25.01	24.50	160.5	27,142	0.59%	大買/大賣/鉅額交易
2020/12/21	131.8	24.83	132	24.89	24.95	-0.2	25,565	0.00%	大買/大賣/
2020/12/18	32.2	24.22	11.8	24.35	24.45	20.4	24,615	0.08%
2020/12/17	16.4	24.24	39.7	24.19	24.40	-23.3	24,236	-0.10%
2020/12/16	36.2	24.42	18.8	24.45	24.40	17.4	23,865	0.07%
2020/12/15	56.5	24.53	60.1	24.81	24.35	-3.6	23,610	-0.02%
2020/12/14	66.1	24.45	114.1	24.51	24.65	-48	22,740	-0.21%	大賣/
2020/12/11	47.2	23.89	37.5	23.84	23.95	9.7	21,317	0.05%
2020/12/10	12	23.74	71.1	23.72	23.65	-59.1	20,885	-0.28%
2020/12/09	6.1	23.37	8	23.36	23.35	-1.9	20,218	-0.01%
2020/12/08	32	23.41	43.7	23.33	23.35	-11.7	20,030	-0.06%
2020/12/07	49	23.52	36.6	23.45	23.45	12.4	19,847	0.06%
2020/12/04	12	23.38	61	23.43	23.40	-49	19,651	-0.25%
2020/12/03	6	23.28	63.1	23.22	23.30	-57.1	19,406	-0.29%
2020/12/02	5	23.15	63.2	23.20	23.30	-58.2	20,404	-0.28%
2020/12/01	4	22.96	19.2	22.95	23.10	-15.2	20,162	-0.08%
2020/11/30	23.7	23.23	41.8	23.38	22.80	-18.1	19,995	-0.09%
2020/11/27	13	23.20	83.2	23.24	23.15	-70.2	18,928	-0.37%
2020/11/26	14.5	23.10	12	23.08	23.10	2.5	18,492	0.01%
2020/11/25	31.9	23.00	105.1	22.94	23.05	-73.2	18,399	-0.40%	大賣/
2020/11/24	15.2	22.77	31.7	22.73	22.65	-16.4	17,746	-0.09%
2020/11/23	7.6	22.52	54.9	22.48	22.65	-47.3	17,443	-0.27%
2020/11/20	6.2	21.97	23.8	21.99	22.00	-17.5	17,026	-0.10%
2020/11/19	5.9	21.92	39	21.96	22.00	-33.1	16,859	-0.20%
2020/11/18	23.2	21.94	142.3	21.95	22.00	-119.2	16,600	-0.72%	大賣/鉅額交易
2020/11/17	27.4	21.79	110.8	21.89	21.95	-83.5	16,340	-0.51%	大賣/
2020/11/16	11.3	21.54	33.3	21.59	21.60	-22	16,113	-0.14%
2020/11/13	8.9	21.53	7	21.59	21.60	1.9	15,839	0.01%
2020/11/12	14.1	21.51	22.6	21.51	21.60	-8.5	15,773	-0.05%
2020/11/11	25.4	21.39	154.7	21.16	21.75	-129.3	15,491	-0.83%	大賣/鉅額交易
2020/11/10	6	20.76	73.2	20.77	20.80	-67.2	14,594	-0.46%
2020/11/09	4.1	20.65	46	20.70	20.70	-41.9	14,417	-0.29%
2020/11/06	7	20.61	8.2	20.67	20.70	-1.2	14,319	-0.01%
2020/11/05	1	20.65	19.4	20.67	20.70	-18.4	14,392	-0.13%
2020/11/04	1.1	20.51	13.5	20.63	20.65	-12.4	14,371	-0.09%
2020/11/03	4	20.54	9	20.59	20.60	-5	14,480	-0.03%
2020/11/02	0	20.45	24.3	20.46	20.50	-24.3	14,542	-0.17%
2020/10/30	28.6	20.29	4	20.31	20.30	24.5	14,557	0.17%
2020/10/29	8.1	20.41	4	20.48	20.40	4	14,346	0.03%
2020/10/28	54.4	20.61	43	20.67	20.55	11.4	14,304	0.08%
2020/10/27	23.1	20.65	9	20.68	20.70	14.1	14,307	0.10%
2020/10/26	0	20.60	12	20.64	20.70	-12	14,314	-0.08%
2020/10/23	23.1	20.50	2.5	20.54	20.50	20.6	14,272	0.14%
2020/10/22	3.3	20.55	3.5	20.54	20.55	-0.2	14,417	0.00%
2020/10/21	8.1	20.51	14	20.68	20.55	-5.9	14,492	-0.04%
2020/10/20	0	0.00	12	20.65	20.70	-12	14,576	-0.08%
2020/10/19	16	20.63	18	20.65	20.60	-2	14,631	-0.01%
2020/10/16	4.2	20.53	3.1	20.58	20.45	1.1	14,737	0.01%
2020/10/15	4.1	20.46	0	20.45	20.40	4.1	15,031	0.03%
2020/10/14	0	0.00	42	20.65	20.70	-42	14,967	-0.28%
2020/10/13	26.1	20.40	6	20.42	20.55	20.1	14,908	0.13%
2020/10/12	24.1	20.54	4	20.53	20.50	20.1	14,960	0.13%
2020/10/08	10.4	20.65	5.1	20.71	20.65	5.3	14,975	0.04%
2020/10/07	2.1	20.70	23	20.72	20.65	-20.9	15,043	-0.14%
2020/10/06	5	20.65	19	20.73	20.75	-14	15,080	-0.09%
2020/10/05	0	0.00	12	20.70	20.60	-12	15,039	-0.08%
2020/09/30	18.1	20.55	10.1	20.69	20.45	7.9	15,236	0.05%
2020/09/29	0	0.00	44	20.66	20.60	-44	15,211	-0.29%
2020/09/28	6	20.39	24	20.39	20.45	-18	15,115	-0.12%
2020/09/25	4	20.08	20	20.11	20.15	-16	15,243	-0.10%
2020/09/24	45	20.06	30	20.08	20.00	15	15,222	0.10%
2020/09/23	6	20.46	6.1	20.55	20.55	-0.1	14,914	0.00%
2020/09/22	17.7	20.72	11.5	20.77	20.60	6.2	14,860	0.04%
2020/09/21	28	20.75	2	20.75	20.70	26	14,815	0.18%
2020/09/18	2	20.78	13.1	20.90	20.70	-11.1	14,911	-0.07%
2020/09/17	2.1	20.95	12.3	20.93	20.90	-10.2	14,746	-0.07%
2020/09/16	0	0.00	1	20.90	21.00	-1	14,739	-0.01%
2020/09/15	6	20.91	8	20.95	20.95	-2	14,724	-0.01%
2020/09/14	2.1	20.90	5	20.96	20.95	-2.9	14,964	-0.02%
2020/09/11	16.1	20.87	10	20.95	20.95	6.1	15,043	0.04%
2020/09/10	7	20.82	14	20.90	20.90	-7	15,013	-0.05%
2020/09/09	8	20.73	41	20.90	21.00	-33	15,017	-0.22%
2020/09/08	16	20.94	52	21.01	20.90	-36	15,019	-0.24%
2020/09/07	65	20.85	118	20.82	21.00	-53	14,899	-0.36%	大賣/
2020/09/04	43.1	20.05	18	20.07	20.00	25.1	13,899	0.18%
2020/09/03	6.6	20.14	14	20.10	20.15	-7.4	14,032	-0.05%
2020/09/02	6.8	20.01	2.3	20.03	20.10	4.4	14,179	0.03%
2020/09/01	7.3	20.01	18.5	20.05	20.00	-11.2	14,396	-0.08%
2020/08/31	10	19.95	6	20.05	19.90	4	14,508	0.03%
2020/08/28	10.2	19.98	1.7	20.00	20.00	8.5	14,600	0.06%
2020/08/27	0	20.00	2.7	20.00	20.05	-2.7	14,984	-0.02%
2020/08/26	8.1	19.98	6	20.03	20.10	2.1	15,259	0.01%
2020/08/25	8	20.01	12	20.05	20.00	-4	15,411	-0.03%
2020/08/24	7.7	20.01	2.2	20.00	20.00	5.5	15,844	0.03%
2020/08/21	11	20.00	15	20.08	20.00	-4	16,099	-0.02%
2020/08/20	30	19.90	10.3	19.89	19.80	19.7	16,117	0.12%
2020/08/19	7	20.36	0	0.00	20.25	7	16,064	0.04%
2020/08/18	13	20.38	18	20.43	20.50	-5	16,055	-0.03%
2020/08/17	3.7	20.32	25.2	20.31	20.40	-21.5	16,161	-0.13%
2020/08/14	0.1	20.20	3.2	20.15	20.20	-3.1	16,160	-0.02%
2020/08/13	1.1	20.15	20	20.20	20.20	-18.9	16,192	-0.12%
2020/08/12	11	20.19	1	20.10	20.20	10	16,315	0.06%
2020/08/11	13.2	20.20	7.1	20.24	20.20	6.1	16,326	0.04%
2020/08/10	6	19.99	7	20.06	20.10	-1	16,247	-0.01%
2020/08/07	8	19.89	14	19.96	19.95	-6	16,363	-0.04%
2020/08/06	8	20.00	1	19.95	20.10	7	16,366	0.04%
2020/08/05	23.8	19.95	14	19.96	20.00	9.8	16,394	0.06%
2020/08/04	9.3	19.69	4.2	19.78	19.85	5.1	16,526	0.03%
2020/08/03	60.5	19.71	3	19.70	19.60	57.5	16,629	0.35%
2020/07/31	24	19.84	0	0.00	19.80	24	16,624	0.14%
2020/07/30	16.9	19.87	5	19.85	19.90	11.9	16,671	0.07%
2020/07/29	16.4	19.92	54.1	19.95	19.90	-37.7	16,721	-0.23%
2020/07/28	24	19.78	6.3	19.81	19.90	17.7	16,998	0.10%
2020/07/27	27	20.02	27.1	20.06	20.00	-0.1	17,336	0.00%
2020/07/24	29.3	20.21	10.1	20.27	20.15	19.2	17,451	0.11%
2020/07/23	15.4	20.63	9.3	20.66	20.70	6.1	17,324	0.04%
2020/07/22	10	20.63	6	20.68	20.70	4	17,399	0.02%
2020/07/21	25	20.66	0	20.60	20.60	25	17,273	0.14%
2020/07/20	15	20.77	3	20.77	20.80	12	17,064	0.07%
2020/07/17	9	20.94	27	20.96	20.90	-18	17,222	-0.10%
2020/07/16	4	20.90	9.3	20.96	20.90	-5.3	17,505	-0.03%
2020/07/15	5	20.85	9.1	20.88	20.90	-4.1	17,527	-0.02%
2020/07/14	26.2	20.65	2	20.70	20.60	24.2	17,597	0.14%
2020/07/13	10	20.70	24.3	20.72	20.70	-14.3	17,830	-0.08%
2020/07/10	9	20.71	12	20.75	20.70	-3	18,001	-0.02%
2020/07/09	16.2	20.82	55.8	20.80	20.85	-39.7	18,053	-0.22%
2020/07/08	2	20.80	2	20.80	20.85	0	17,838	0.00%
2020/07/07	91	20.80	15	20.91	20.75	76	17,815	0.43%
2020/07/06	3	20.90	43.3	20.89	21.00	-40.3	17,801	-0.23%
2020/07/03	2.1	20.68	44.1	20.69	20.75	-42	17,842	-0.24%
2020/07/02	8.1	20.59	1.1	20.65	20.55	7	17,945	0.04%
2020/07/01	27	20.65	5.3	20.69	20.60	21.7	18,191	0.12%
2020/06/30	4	20.64	20.1	20.69	20.70	-16.1	18,402	-0.09%
2020/06/29	26.1	20.51	1.1	20.55	20.55	25	18,530	0.13%
2020/06/24	22	20.78	15	20.82	20.85	7	18,641	0.04%
2020/06/23	7	20.51	10.5	20.65	20.75	-3.5	18,762	-0.02%
2020/06/22	18.3	20.51	31	20.50	20.55	-12.7	18,823	-0.07%
2020/06/19	16.2	20.56	62.5	20.71	20.50	-46.3	19,009	-0.24%
2020/06/18	17	20.70	0	0.00	20.55	17	18,922	0.09%
2020/06/17	9	20.80	27	20.84	20.95	-18	18,994	-0.09%
2020/06/16	12	20.73	32	20.75	20.80	-20	19,673	-0.10%
2020/06/15	30	20.41	24	20.49	20.35	6	20,298	0.03%
2020/06/12	20	20.54	4.1	20.48	20.65	15.9	20,543	0.08%
2020/06/11	20.3	21.03	11	21.10	20.90	9.3	21,033	0.04%
2020/06/10	6.1	21.19	3.5	21.19	21.20	2.6	21,215	0.01%
2020/06/09	13	21.28	15.6	21.29	21.30	-2.6	22,105	-0.01%
2020/06/08	13	21.08	14	21.14	21.20	-1	22,332	0.00%
2020/06/05	22.6	20.94	13	20.97	21.00	9.6	22,282	0.04%
2020/06/04	96	20.82	14.6	20.82	20.95	81.4	22,261	0.37%
2020/06/03	150.9	20.74	31	20.81	20.90	119.9	22,329	0.54%	大買/鉅額交易
2020/06/02	13.6	20.30	28.2	20.25	20.40	-14.6	22,070	-0.07%
2020/06/01	6	20.01	54	20.03	20.10	-48	21,824	-0.22%
2020/05/29	21.3	19.86	23	19.89	19.80	-1.7	21,671	-0.01%
2020/05/28	20	19.90	10	19.93	19.95	10	21,275	0.05%
2020/05/27	29	19.85	10	19.86	19.90	19	21,237	0.09%
2020/05/26	39	19.83	42	19.89	19.90	-3	21,309	-0.01%
2020/05/25	6	19.63	7	19.64	19.65	-1	21,322	0.00%
2020/05/22	46	19.66	22	19.61	19.60	24	21,395	0.11%
2020/05/21	25	19.85	3.6	19.91	19.90	21.4	21,351	0.10%
2020/05/20	7	19.83	11	19.85	19.90	-4	21,238	-0.02%
2020/05/19	1	19.80	11.1	19.84	19.80	-10.1	21,158	-0.05%
2020/05/18	2	19.60	10	19.68	19.65	-8	21,021	-0.04%
2020/05/15	7	19.61	6	19.64	19.55	1	20,988	0.00%
2020/05/14	26	19.65	4.3	19.65	19.55	21.7	20,929	0.10%
2020/05/13	34	19.63	1	19.56	19.85	33	20,773	0.16%
2020/05/12	21	19.62	1	19.65	19.60	20	20,666	0.10%
2020/05/11	25	19.88	20	19.88	19.85	5	20,479	0.02%
2020/05/08	18	19.69	5	19.70	19.65	13	20,276	0.06%
2020/05/07	12.4	19.58	10	19.66	19.55	2.4	20,222	0.01%
2020/05/06	34	19.65	15	19.65	19.55	19	20,121	0.09%
2020/05/05	15	19.76	4	19.85	19.80	11	20,058	0.05%
2020/05/04	57.2	19.46	0	0.00	19.55	57.2	19,987	0.29%
2020/04/30	12	19.96	57	19.97	20.00	-45	19,779	-0.23%
2020/04/29	8	19.78	24.5	19.83	19.85	-16.5	19,476	-0.08%
2020/04/28	12	19.55	3	19.60	19.55	9	19,392	0.05%
2020/04/27	13.2	19.51	47	19.50	19.50	-33.8	19,817	-0.17%
2020/04/24	17	19.15	3.5	19.20	19.15	13.5	19,611	0.07%
2020/04/23	32.6	19.08	0	0.00	19.15	32.6	19,559	0.17%
2020/04/22	23.1	18.94	8	18.99	19.15	15.1	19,431	0.08%
2020/04/21	56	19.27	127	19.45	19.10	-71	19,302	-0.37%	大賣/
2020/04/20	68	19.65	1	19.70	19.60	67	19,026	0.35%
2020/04/17	41	19.91	6	19.90	19.75	35	18,952	0.18%
2020/04/16	66	19.70	1	19.65	19.75	65	18,742	0.35%
2020/04/15	53	19.96	53.3	19.95	20.00	-0.3	18,458	0.00%
2020/04/14	16	19.70	82.2	19.67	19.75	-66.2	18,220	-0.36%
2020/04/13	5	19.62	8	19.61	19.55	-3	18,059	-0.02%
2020/04/10	15.5	19.64	54	19.65	19.70	-38.5	18,024	-0.21%
2020/04/09	24	19.56	8.1	19.56	19.50	16	18,018	0.09%
2020/04/08	19	19.52	51.9	19.53	19.55	-32.9	17,889	-0.18%
2020/04/07	21.5	19.26	6.2	19.29	19.30	15.4	17,812	0.09%
2020/04/06	19	18.97	15	19.09	19.25	4	17,823	0.02%
2020/04/01	100	18.88	10	18.90	18.80	90	17,534	0.51%
2020/03/31	24.2	19.01	5	19.09	18.95	19.2	17,223	0.11%
2020/03/30	21.8	18.99	10	19.00	19.00	11.8	16,956	0.07%
2020/03/27	23.5	19.46	11	19.49	19.40	12.5	16,707	0.07%
2020/03/26	16	19.47	2	19.50	19.55	14	16,530	0.08%
2020/03/25	38	19.39	11	19.36	19.40	27	16,647	0.16%
2020/03/24	25.3	19.31	5	19.37	19.05	20.3	16,370	0.12%
2020/03/23	44.1	18.95	31	18.89	18.90	13.1	16,187	0.08%
2020/03/20	73.9	19.18	54.1	19.50	19.80	19.8	16,059	0.12%
2020/03/19	59	18.59	248.3	18.77	18.60	-189.3	15,358	-1.23%	大賣/鉅額交易
2020/03/18	44.1	19.38	19	19.40	19.30	25.1	14,776	0.17%
2020/03/17	63	19.58	12	19.59	19.50	51	14,449	0.35%
2020/03/16	56	20.09	12	20.12	20.00	44	13,826	0.32%
2020/03/13	111	19.99	59.4	20.12	20.20	51.6	13,439	0.38%	大買/
2020/03/12	64	21.59	7	21.62	21.40	57	12,375	0.46%
2020/03/11	50	22.25	100.1	22.29	22.35	-50.1	11,961	-0.42%
2020/03/10	16.1	22.29	30	22.33	22.35	-13.9	11,725	-0.12%
2020/03/09	52	22.53	10.2	22.61	22.40	41.8	11,569	0.36%
2020/03/06	25.3	22.90	10	22.85	22.90	15.3	11,174	0.14%
2020/03/05	1	23.25	39	23.21	23.30	-38	11,009	-0.35%
2020/03/04	1	23.05	25.2	23.12	23.20	-24.2	11,010	-0.22%
2020/03/03	7	22.94	12	22.95	23.00	-5	10,953	-0.05%
2020/03/02	10.3	22.83	7	22.90	22.90	3.3	10,887	0.03%
2020/02/27	14	22.87	4	22.89	23.00	10	11,221	0.09%
2020/02/26	31	22.90	1	22.90	22.85	30	11,114	0.27%
2020/02/25	16.1	22.95	4.1	23.00	22.95	12	10,903	0.11%
2020/02/24	20	23.04	11	23.00	23.00	9	10,874	0.08%
2020/02/21	8	23.24	0	0.00	23.20	8	10,749	0.07%
2020/02/20	4.5	23.37	0.1	23.40	23.30	4.4	10,707	0.04%
2020/02/19	8.2	23.44	7.2	23.43	23.50	1	10,671	0.01%
2020/02/18	2	23.28	0	0.00	23.45	2	10,670	0.02%
2020/02/17	11.1	23.27	1	23.30	23.35	10.1	10,690	0.09%
2020/02/14	8.1	23.41	6	23.45	23.45	2.1	10,802	0.02%
2020/02/13	6	23.43	0.2	23.40	23.40	5.8	10,797	0.05%
2020/02/12	3.3	23.40	7.3	23.40	23.45	-4	10,796	-0.04%
2020/02/11	8.3	23.44	11	23.47	23.45	-2.8	10,841	-0.03%
2020/02/10	7	23.29	3	23.35	23.45	4	10,871	0.04%
2020/02/07	7.1	23.25	0	0.00	23.30	7.1	10,836	0.07%
2020/02/06	15	23.42	22	23.33	23.35	-7	10,952	-0.06%
2020/02/05	1.1	23.16	1.1	23.35	23.25	0	10,959	0.00%
2020/02/04	11	23.15	10	23.22	23.20	1	10,965	0.01%
2020/02/03	21	22.98	28.9	22.98	23.00	-7.9	10,969	-0.07%
2020/01/31	32	23.17	19.3	23.24	23.10	12.7	10,846	0.12%
2020/01/30	36.6	23.25	12.1	23.24	23.00	24.5	10,692	0.23%
2020/01/20	2.1	24.00	13.9	24.05	24.05	-11.8	10,165	-0.12%
2020/01/17	4	23.95	37	24.00	24.05	-33	10,170	-0.32%
2020/01/16	0	0.00	25	23.99	24.00	-25	10,237	-0.24%
2020/01/15	2	23.95	26	24.04	24.05	-24	10,355	-0.23%
2020/01/14	4	23.91	18	24.02	24.05	-14	10,383	-0.13%
2020/01/13	2	23.95	17	23.96	24.00	-15	10,408	-0.14%
2020/01/10	4	23.80	2	23.90	23.85	2	10,386	0.02%
2020/01/09	12	23.63	9	23.69	23.75	3	10,491	0.03%
2020/01/08	22	23.56	0	23.55	23.55	22	10,529	0.21%
2020/01/07	18	23.75	5	23.75	23.70	13	10,506	0.12%
2020/01/06	8.1	23.84	1	23.80	23.80	7.1	10,546	0.07%
2020/01/03	8	24.03	15.8	24.04	24.10	-7.8	10,569	-0.07%
2020/01/02	16.3	23.99	8.3	23.98	24.00	8	10,504	0.08%
2019/12/31	3	24.02	46	24.06	23.90	-43	10,506	-0.41%
2019/12/30	4.3	23.99	64	24.03	24.00	-59.7	10,464	-0.57%
2019/12/27	1	23.85	45	23.88	23.95	-44	10,431	-0.42%
2019/12/26	1.1	23.80	21	23.90	23.90	-19.9	10,447	-0.19%
2019/12/25	11	23.85	21	23.90	23.80	-10	10,690	-0.09%
2019/12/24	0	0.00	4	23.88	23.85	-4	10,812	-0.04%
2019/12/23	2	23.80	16.2	23.83	23.90	-14.2	10,870	-0.13%
2019/12/20	4.2	23.68	6	23.78	23.65	-1.9	10,904	-0.02%
2019/12/19	12	23.70	7	23.79	23.70	5	10,685	0.05%
2019/12/18	2	23.65	16.2	23.81	23.90	-14.2	10,752	-0.13%
2019/12/17	2	23.50	13	23.70	23.80	-11	10,822	-0.10%
2019/12/16	11.2	23.52	2	23.63	23.50	9.2	10,728	0.09%
2019/12/13	23	23.66	17	23.66	23.70	6	10,773	0.06%
2019/12/12	0	0.00	16	23.57	23.45	-16	10,737	-0.15%
2019/12/11	0	0.00	5.4	23.36	23.50	-5.4	10,665	-0.05%
2019/12/10	1	23.40	0.2	23.40	23.45	0.8	10,710	0.01%
2019/12/09	0.1	23.35	0	0.00	23.40	0.1	10,814	0.00%
2019/12/06	8	23.33	0.2	23.40	23.40	7.9	10,905	0.07%
2019/12/05	3	23.42	0	23.45	23.45	3	10,886	0.03%
2019/12/04	2	23.40	6	23.55	23.60	-4	10,920	-0.04%
2019/12/03	12.9	23.43	1	23.50	23.55	11.9	11,008	0.11%
2019/12/02	6	23.38	2	23.48	23.40	4	11,148	0.04%
2019/11/29	2.2	23.45	0	0.00	23.40	2.2	11,182	0.02%
2019/11/28	0	0.00	13	23.66	23.70	-13	11,172	-0.12%
2019/11/27	0	0.00	6	23.60	23.65	-6	11,239	-0.05%
2019/11/26	0.1	23.45	14	23.61	23.55	-13.9	11,346	-0.12%
2019/11/25	1	23.40	0	0.00	23.45	1	10,939	0.01%
2019/11/22	1	23.35	2	23.30	23.45	-1	11,323	-0.01%
2019/11/21	7	23.26	15	23.28	23.40	-8	11,514	-0.07%
2019/11/20	2	23.35	6	23.38	23.50	-4	11,524	-0.03%
2019/11/19	2	23.35	2	23.35	23.50	0	11,642	0.00%
2019/11/18	0	0.00	3.2	23.33	23.45	-3.2	11,723	-0.03%
2019/11/15	5.2	23.20	7	23.34	23.20	-1.8	11,831	-0.02%
2019/11/14	9	23.29	7	23.21	23.20	2	11,932	0.02%
2019/11/13	26.2	23.43	0.3	23.40	23.35	25.9	12,086	0.21%
2019/11/12	7	23.79	32	23.76	23.80	-25	12,080	-0.21%
2019/11/11	2.2	23.64	5.2	23.72	23.80	-3	12,181	-0.02%
2019/11/08	4.1	23.73	12.2	23.78	23.80	-8.1	12,219	-0.07%
2019/11/07	6.4	23.66	2	23.68	23.75	4.4	12,289	0.04%
2019/11/06	2	23.65	2	23.70	23.65	0	12,316	0.00%
2019/11/05	6	23.70	47	23.71	23.80	-41	12,484	-0.33%
2019/11/04	8	23.50	20	23.59	23.60	-12	12,458	-0.10%
2019/11/01	2.1	23.43	6	23.50	23.55	-3.9	12,566	-0.03%
2019/10/31	6	23.42	10	23.50	23.45	-4	12,741	-0.03%
2019/10/30	1	23.40	35	23.49	23.50	-34	12,806	-0.27%
2019/10/29	3.6	23.37	38.1	23.37	23.40	-34.5	12,823	-0.27%
2019/10/28	0	0.00	2	23.35	23.35	-2	12,809	-0.02%
2019/10/25	6	23.34	6	23.40	23.45	0	12,833	0.00%
2019/10/24	2	23.30	9	23.46	23.50	-7	12,894	-0.05%
2019/10/23	5	23.29	10	23.32	23.40	-5	13,192	-0.04%
2019/10/22	1.4	23.30	6.1	23.34	23.40	-4.7	13,318	-0.04%
2019/10/21	1	23.20	3.2	23.24	23.30	-2.2	13,338	-0.02%
2019/10/18	1	23.20	13	23.29	23.25	-12	13,356	-0.09%
2019/10/17	4	23.15	4	23.24	23.25	0	13,417	0.00%
2019/10/16	15.6	23.11	19	23.17	23.20	-3.4	13,284	-0.03%
2019/10/15	20	23.05	4	23.11	23.20	16	13,239	0.12%
2019/10/14	15.1	23.05	10.4	23.08	23.15	4.7	13,301	0.04%
2019/10/09	11	22.91	4	22.98	22.90	7	13,266	0.05%
2019/10/08	9	23.02	4.2	23.10	23.05	4.8	13,235	0.04%
2019/10/07	12	22.88	8	22.94	22.95	4	13,179	0.03%
2019/10/04	20	22.87	0	0.00	22.85	20	13,171	0.15%
2019/10/03	18	22.86	16	22.90	22.85	2	13,123	0.02%
2019/10/02	20	22.98	0	0.00	22.95	20	12,990	0.15%
2019/10/01	28	23.02	12	22.95	23.05	16	12,942	0.12%
2019/09/27	8.5	23.03	0	0.00	23.00	8.5	12,707	0.07%
2019/09/26	14	23.10	25	23.10	23.10	-11	12,630	-0.09%
2019/09/25	19	23.07	0	0.00	23.10	19	12,697	0.15%
2019/09/24	16.1	23.11	2	23.15	23.20	14.1	12,609	0.11%
2019/09/23	19	23.21	2	23.25	23.15	17	12,599	0.13%
2019/09/20	8	23.15	2	23.20	23.45	6	12,765	0.05%
2019/09/19	7	23.13	0	0.00	23.20	7	12,561	0.06%
2019/09/18	1	23.25	15	23.29	23.20	-14	12,587	-0.11%
2019/09/17	6	23.26	9	23.37	23.20	-3	12,564	-0.02%
2019/09/16	3	23.53	5.4	23.59	23.55	-2.4	12,689	-0.02%
2019/09/12	9	23.57	1	23.60	23.50	8	12,835	0.06%
2019/09/11	7.2	23.40	13.1	23.49	23.50	-5.9	12,980	-0.05%
2019/09/10	0	0.00	8	23.30	23.35	-8	12,971	-0.06%
2019/09/09	6.8	23.20	1.5	23.23	23.20	5.3	12,914	0.04%
2019/09/06	8.3	23.10	1	23.10	23.15	7.3	12,996	0.06%
2019/09/05	4.1	23.13	1.6	23.15	23.15	2.5	13,021	0.02%
2019/09/04	12	23.00	3	22.95	23.00	9	12,955	0.07%
2019/09/03	9	23.04	0	0.00	23.00	9	12,843	0.07%
2019/09/02	4	23.09	8.1	23.06	23.20	-4.1	12,828	-0.03%
2019/08/30	5	23.08	7	23.04	23.15	-2	12,884	-0.02%
2019/08/29	18	22.91	1	22.90	22.95	17	12,872	0.13%
2019/08/28	15	22.84	13.4	22.95	23.10	1.6	12,854	0.01%
2019/08/27	21	22.90	0	0.00	22.85	21	12,773	0.16%
2019/08/26	18	22.93	29	22.95	22.95	-11	12,402	-0.09%
2019/08/23	37	23.04	1.1	23.06	23.15	35.9	12,373	0.29%
2019/08/22	19	23.05	0	0.00	23.15	19	12,445	0.15%
2019/08/21	12	23.05	5	23.10	23.05	7	13,992	0.05%
2019/08/20	10	23.06	10	23.06	23.05	0	13,989	0.00%
2019/08/19	28	23.08	2	23.13	23.05	26	13,908	0.19%
2019/08/16	14.1	23.09	2	23.05	23.10	12.1	13,853	0.09%
2019/08/15	24	23.06	9	23.10	23.05	15	13,779	0.11%
2019/08/14	27	23.26	2	23.23	23.20	25	13,920	0.18%
2019/08/13	13.5	23.28	2	23.30	23.25	11.5	13,911	0.08%
2019/08/12	21	23.31	3	23.35	23.30	18	14,019	0.13%
2019/08/08	6	23.45	2	23.48	23.40	4	14,175	0.03%
2019/08/07	57	23.33	2	23.45	23.30	55	14,400	0.38%
2019/08/06	25.3	23.44	1	23.45	23.50	24.3	14,661	0.17%
2019/08/05	20.1	23.49	3.2	23.53	23.50	16.9	14,687	0.11%
2019/08/02	66.2	23.57	11	23.50	23.65	55.2	14,594	0.38%
2019/08/01	35	23.83	0.4	24.00	23.80	34.6	14,550	0.24%
2019/07/31	10.5	24.07	0	0.00	24.00	10.5	14,448	0.07%
2019/07/30	11	24.10	0	0.00	24.10	11	14,440	0.08%
2019/07/29	2	24.18	35	24.20	24.15	-33	14,547	-0.23%
2019/07/26	7	24.11	21	24.15	24.20	-14	14,535	-0.10%
2019/07/25	59	24.13	1	24.20	24.10	58	14,505	0.40%
2019/07/24	13	24.99	0.1	24.95	25.00	12.9	14,326	0.09%
2019/07/23	31	24.95	4.2	24.95	24.90	26.8	14,132	0.19%
2019/07/22	15	25.00	7	24.96	24.90	8	14,026	0.06%
2019/07/19	0	0.00	3	24.92	24.90	-3	13,965	-0.02%
2019/07/18	7	24.74	0	0.00	24.70	7	13,861	0.05%
2019/07/17	3	24.78	2	24.75	24.85	1	13,857	0.01%
2019/07/16	4	24.69	0	24.70	24.85	4	13,779	0.03%
2019/07/15	6.1	24.78	1.5	24.73	24.70	4.6	13,655	0.03%
2019/07/12	4	24.78	0	0.00	24.80	4	13,652	0.03%
2019/07/11	0.1	24.80	8.1	24.88	24.80	-8.1	13,683	-0.06%
2019/07/10	0.9	24.80	4	24.83	24.85	-3.1	13,770	-0.02%
2019/07/09	15	24.73	1	24.75	24.65	14	13,778	0.10%
2019/07/08	1.3	24.66	0	0.00	24.80	1.3	13,757	0.01%
2019/07/05	1	24.55	1	24.75	24.70	0	13,767	0.00%
2019/07/04	3	24.60	0	0.00	24.65	3	13,901	0.02%
2019/07/03	2.5	24.61	2	24.80	24.70	0.5	13,966	0.00%
2019/07/02	7	24.70	0	0.00	24.60	7	13,975	0.05%
2019/07/01	6.5	24.87	0	24.85	24.85	6.5	13,884	0.05%
2019/06/28	0	24.85	5	25.00	24.95	-5	13,995	-0.04%
2019/06/27	2	24.98	25	25.01	24.90	-23	14,032	-0.16%
2019/06/26	3.4	24.89	5	24.98	24.90	-1.6	13,918	-0.01%
2019/06/25	1	24.85	2	24.95	25.00	-1	13,937	-0.01%
2019/06/24	4	24.70	22	25.00	25.00	-18	13,859	-0.13%
2019/06/21	4.1	24.85	4.7	24.86	25.00	-0.6	13,775	0.00%
2019/06/20	7	24.69	6	24.90	24.80	1	13,502	0.01%
2019/06/19	1	24.75	8	24.79	24.95	-7	13,299	-0.05%
2019/06/18	6.1	24.51	0	0.00	24.60	6.1	13,071	0.05%
2019/06/17	8	24.50	1	24.55	24.55	7	12,981	0.05%
2019/06/14	1	24.50	10	24.58	24.50	-9	12,936	-0.07%
2019/06/13	0.2	24.45	0	0.00	24.45	0.2	12,841	0.00%
2019/06/12	4	24.43	4.3	24.52	24.55	-0.3	12,971	0.00%
2019/06/11	1	24.50	3	24.43	24.40	-2	13,005	-0.02%
2019/06/10	0	0.00	19	24.45	24.50	-19	13,039	-0.15%
2019/06/06	2	24.18	1	24.25	24.35	1	13,073	0.01%
2019/06/05	1	24.30	4	24.28	24.20	-3	13,065	-0.02%
2019/06/04	7	24.06	5	24.11	24.20	2	13,046	0.02%
2019/06/03	5	24.10	2	24.10	24.15	3	13,164	0.02%
2019/05/31	2	24.05	2.1	24.13	24.30	-0.1	13,341	0.00%
2019/05/30	3	24.10	5	24.10	24.10	-2	13,450	-0.01%
2019/05/29	13	24.15	1	24.25	24.10	12	13,529	0.09%
2019/05/28	5	24.28	14	24.27	24.30	-9	13,551	-0.07%
2019/05/27	5	24.20	1	24.25	24.30	4	12,083	0.03%
2019/05/24	3	24.30	4	24.38	24.40	-1	12,096	-0.01%
2019/05/23	2	24.30	5	24.30	24.45	-3	12,125	-0.02%
2019/05/22	9	24.24	0	0.00	24.45	9	12,132	0.07%
2019/05/21	2	24.43	14.1	24.54	24.65	-12.1	12,129	-0.10%
2019/05/20	3	24.13	0	0.00	24.20	3	11,940	0.03%
2019/05/17	17	24.08	0	0.00	24.00	17	11,873	0.14%
2019/05/16	29	24.00	1	24.00	24.00	28	11,768	0.24%
2019/05/15	33.1	24.11	1	24.10	24.00	32.1	11,656	0.28%
2019/05/14	40	24.17	4.1	24.20	24.10	35.9	11,518	0.31%
2019/05/13	29	24.49	6	24.49	24.45	23	11,229	0.20%
2019/05/10	26	24.67	0	0.00	24.55	26	11,347	0.23%
2019/05/09	29	24.82	1	24.70	24.70	28	11,508	0.24%
2019/05/08	3	24.93	0	0.00	25.05	3	11,412	0.03%
2019/05/07	1.1	25.00	1	24.95	25.10	0.1	11,414	0.00%
2019/05/06	18.3	24.91	5.1	24.95	25.00	13.2	11,607	0.11%
2019/05/03	2	25.00	0.1	25.00	25.10	1.9	11,565	0.02%
2019/05/02	11	24.97	0	0.00	24.90	11	11,588	0.10%
2019/04/30	13	24.94	4	25.03	24.95	9	11,626	0.08%
2019/04/29	0	0.00	2	25.10	25.10	-2	11,591	-0.02%
2019/04/26	1	25.00	0	0.00	25.10	1	11,687	0.01%
2019/04/25	5	25.05	3	25.05	25.00	2	11,761	0.02%
2019/04/24	0	0.00	1	25.05	25.10	-1	11,798	-0.01%
2019/04/23	5	25.05	1	25.15	25.15	4	12,062	0.03%
2019/04/22	1	25.05	4	25.05	25.10	-3	12,158	-0.02%
2019/04/19	4	25.10	6.1	25.15	25.20	-2.1	12,358	-0.02%
2019/04/18	11.2	25.08	0.1	25.10	25.10	11.1	12,581	0.09%
2019/04/17	4.1	25.13	5.6	25.20	25.25	-1.4	12,962	-0.01%
2019/04/16	0	0.00	18	25.17	25.20	-18	13,024	-0.14%
2019/04/15	1	25.15	10	25.15	25.05	-9	13,145	-0.07%
2019/04/11	8	25.11	0.6	25.05	25.05	7.4	13,233	0.06%
2019/04/10	2	25.17	26.8	25.12	25.25	-24.8	13,263	-0.19%
2019/04/09	8.2	25.01	0.3	25.00	25.10	7.9	13,266	0.06%
2019/04/08	13	25.02	5	25.05	25.10	8	13,319	0.06%
2019/04/03	1	25.00	5.5	25.05	25.00	-4.5	13,244	-0.03%
2019/04/02	8.2	24.91	1	24.95	24.90	7.2	13,375	0.05%
2019/04/01	16.1	25.02	0.1	25.00	25.00	16	13,234	0.12%
2019/03/29	0	0.00	29	25.19	25.30	-29	13,053	-0.22%
2019/03/28	4	24.95	0	0.00	25.00	4	13,059	0.03%
2019/03/27	7	25.00	10.1	25.00	25.05	-3.1	13,055	-0.02%
2019/03/26	10	24.97	2	24.90	25.00	8	13,204	0.06%
2019/03/25	4	24.93	0	24.90	24.85	4	13,264	0.03%
2019/03/22	1	25.00	0	0.00	25.00	1	13,279	0.01%
2019/03/21	1.2	25.00	1	25.05	25.00	0.2	13,325	0.00%
2019/03/20	1	24.95	1	25.00	25.05	0	13,529	0.00%
2019/03/19	2	24.90	1	25.05	24.85	1	13,675	0.01%
2019/03/18	3.3	24.94	0	0.00	25.05	3.3	13,701	0.02%
2019/03/15	1	25.05	9	24.99	25.05	-8	13,706	-0.06%
2019/03/14	19	24.77	0.3	24.80	24.75	18.7	13,559	0.14%
2019/03/13	16	24.96	0	0.00	25.00	16	13,605	0.12%
2019/03/12	2	25.00	21	25.02	25.10	-19	13,619	-0.14%
2019/03/11	17	24.82	1	24.80	24.70	16	13,845	0.12%
2019/03/08	19	24.81	0	0.00	24.75	19	13,833	0.14%
2019/03/07	31	24.93	0	0.00	24.95	31	14,144	0.22%
2019/03/06	8	25.08	0.4	25.15	25.15	7.7	14,054	0.05%
2019/03/05	4	25.24	18.1	25.30	25.40	-14.1	14,086	-0.10%
2019/03/04	13.4	25.30	8	25.50	25.35	5.4	14,212	0.04%
2019/02/27	4	25.40	16	25.48	25.50	-12	14,199	-0.08%
2019/02/26	0	0.00	16.5	25.35	25.50	-16.5	14,093	-0.12%
2019/02/25	4.2	25.26	3	25.35	25.30	1.2	13,895	0.01%
2019/02/22	3.1	25.13	10	25.25	25.25	-6.9	13,888	-0.05%
2019/02/21	9	25.15	0	0.00	25.25	9	13,834	0.07%
2019/02/20	10	25.12	16	25.19	25.20	-6	13,861	-0.04%
2019/02/19	8.5	25.00	1	25.05	25.00	7.5	13,870	0.05%
2019/02/18	1	25.10	10	25.10	25.15	-9	13,953	-0.06%
2019/02/15	1	25.20	11	25.20	25.20	-10	14,131	-0.07%
2019/02/14	15.2	25.27	0	0.00	25.20	15.2	14,201	0.11%
2019/02/13	12	25.45	11	25.40	25.50	1	14,135	0.01%
2019/02/12	1	25.25	7	25.39	25.45	-6	14,021	-0.04%
2019/02/11	2.1	25.35	19	25.47	25.25	-16.9	13,978	-0.12%
2019/01/30	0	0.00	12	25.42	25.45	-12	13,914	-0.09%
2019/01/29	5	25.21	32	25.34	25.35	-27	13,765	-0.20%
2019/01/28	2	25.30	2	25.35	25.35	0	13,811	0.00%
2019/01/25	0	0.00	22	25.32	25.35	-22	13,917	-0.16%
2019/01/24	1.1	24.99	37	25.02	25.10	-35.9	13,742	-0.26%
2019/01/23	3	25.05	0	0.00	25.05	3	13,915	0.02%
2019/01/22	0	0.00	17	25.00	25.05	-17	14,070	-0.12%
2019/01/21	1.4	24.97	5	25.02	25.05	-3.6	14,024	-0.03%
2019/01/18	1	24.95	16	25.00	25.00	-15	14,007	-0.11%
2019/01/17	0	0.00	6	24.99	25.00	-6	14,079	-0.04%
2019/01/16	1	24.80	5	24.90	24.95	-4	14,393	-0.03%
2019/01/15	2	24.90	1	24.95	25.00	1	14,467	0.01%
2019/01/14	0.6	24.75	24	24.88	24.90	-23.5	14,258	-0.16%
2019/01/11	0.1	24.75	25	24.91	24.90	-24.9	14,314	-0.17%
2019/01/10	2	24.88	15	24.87	24.90	-13	14,253	-0.09%
2019/01/09	2	24.75	89.5	24.82	24.95	-87.5	14,168	-0.62%
2019/01/08	0.1	24.35	14	24.48	24.50	-13.9	14,036	-0.10%
2019/01/07	1	24.35	12	24.41	24.45	-11	14,206	-0.08%
2019/01/04	0	0.00	43	24.11	24.20	-43	14,380	-0.30%
2019/01/03	0	0.00	2.2	24.12	24.15	-2.2	15,220	-0.01%
2019/01/02	3	23.97	0	0.00	24.00	3	15,526	0.02%
2018/12/28	9	23.95	21	24.10	24.25	-12	15,614	-0.08%
2018/12/27	0	0.00	1.2	23.99	23.95	-1.2	15,728	-0.01%
2018/12/26	1.2	23.80	13	23.86	23.80	-11.8	15,745	-0.07%
2018/12/25	17	23.77	2	23.75	23.80	15	15,970	0.09%
2018/12/24	0	0.00	2	24.10	24.15	-2	16,006	-0.01%
2018/12/22	2	24.10	4	24.13	24.05	-2	16,217	-0.01%
2018/12/21	0.2	24.20	0	0.00	24.20	0.2	16,676	0.00%
2018/12/20	0	0.00	1.1	24.29	24.30	-1.1	16,677	-0.01%
2018/12/19	1	24.30	5.1	24.20	24.30	-4.1	16,861	-0.02%
2018/12/18	3	24.00	1.4	24.05	24.05	1.6	16,938	0.01%
2018/12/17	0	0.00	2	24.10	24.05	-2	17,173	-0.01%
2018/12/14	4.2	23.99	1	24.10	24.15	3.2	17,267	0.02%
2018/12/13	0.2	24.30	4	24.36	24.30	-3.8	17,334	-0.02%
2018/12/12	0	0.00	3	24.13	24.35	-3	17,364	-0.02%
2018/12/11	3.9	23.86	6	23.87	23.95	-2.1	17,231	-0.01%
2018/12/10	5	23.82	4	23.79	23.80	1	17,241	0.01%
2018/12/07	1.6	23.97	0	0.00	23.90	1.6	17,418	0.01%
2018/12/06	30.3	24.18	26	24.05	23.95	4.3	17,525	0.02%
2018/12/05	1	24.20	25	24.15	24.25	-24	17,589	-0.14%
2018/12/04	18.3	24.27	26	24.30	24.45	-7.7	17,615	-0.04%
2018/12/03	0	0.00	4.1	24.15	24.25	-4.1	17,446	-0.02%
2018/11/30	21	24.09	18	24.08	24.00	3	17,538	0.02%
2018/11/29	3	23.90	5	23.99	23.85	-2	17,283	-0.01%
2018/11/28	14	23.60	1.4	23.85	23.85	12.6	17,175	0.07%
2018/11/27	61	23.69	0	0.00	23.65	61	17,067	0.36%
2018/11/26	19	23.81	2	24.10	23.95	17	16,983	0.10%
2018/11/23	21	23.92	1	23.85	23.85	20	16,869	0.12%
2018/11/22	12	24.04	0.7	24.05	24.05	11.3	16,945	0.07%
2018/11/21	5	24.06	1	24.05	24.05	4	17,109	0.02%
2018/11/20	14	24.40	2.1	24.32	24.25	11.9	17,085	0.07%
2018/11/19	0	0.00	11	24.50	24.50	-11	17,164	-0.06%
2018/11/16	0	0.00	4	24.39	24.45	-4	17,297	-0.02%
2018/11/15	4	23.99	4	24.05	24.10	0	17,675	0.00%
2018/11/14	15.8	24.04	1	24.10	24.10	14.8	17,803	0.08%
2018/11/13	20.5	24.10	0	0.00	24.25	20.5	17,761	0.12%
2018/11/12	1	24.20	7	24.28	24.25	-6	17,710	-0.03%
2018/11/09	5	24.34	0.2	24.30	24.25	4.8	17,871	0.03%
2018/11/08	1	24.50	27	24.64	24.70	-26	18,425	-0.14%
2018/11/07	2	24.43	10	24.47	24.50	-8	18,640	-0.04%
2018/11/06	6	24.21	103	24.22	24.35	-97	18,561	-0.52%	大賣/
2018/11/05	26	23.98	14	24.06	24.35	12	18,497	0.06%
2018/11/02	18	23.96	2	24.05	24.15	16	18,420	0.09%
2018/11/01	1.1	24.02	1	24.10	24.05	0.1	18,370	0.00%
2018/10/31	18	23.96	4	24.40	24.40	14	18,356	0.08%
2018/10/30	0	0.00	10	24.14	24.15	-10	18,183	-0.05%
2018/10/29	10	23.66	2	23.65	23.75	8	18,013	0.04%
2018/10/26	18	23.70	10.1	23.60	23.65	7.9	18,157	0.04%
2018/10/25	17	23.54	4	23.91	23.75	13	18,193	0.07%
2018/10/24	35	23.68	7	23.74	23.70	28	18,250	0.15%
2018/10/23	7	24.02	1	24.15	24.15	6	18,150	0.03%
2018/10/22	9	24.12	5.1	24.16	24.15	3.9	18,345	0.02%
2018/10/19	3	24.12	16	24.15	24.30	-13	19,115	-0.07%
2018/10/18	0.1	24.25	0	0.00	24.25	0.1	19,532	0.00%
2018/10/17	21	24.25	2	24.33	24.15	19	20,042	0.09%
2018/10/16	0	0.00	45	24.26	24.45	-45	20,047	-0.22%
2018/10/15	52.9	24.10	9	24.14	24.05	43.9	19,874	0.22%
2018/10/12	70	24.33	6.6	24.34	24.50	63.4	19,699	0.32%
2018/10/11	53	24.18	4.6	24.23	24.20	48.4	19,466	0.25%
2018/10/09	0.8	25.25	47	25.49	25.35	-46.2	18,594	-0.25%
2018/10/08	11	25.20	20	25.31	25.25	-9	18,261	-0.05%
2018/10/05	7	25.00	10	25.11	25.10	-3	18,143	-0.02%
2018/10/04	3	25.20	0	0.00	25.40	3	17,992	0.02%
2018/10/03	1	25.20	17	25.45	25.45	-16	17,849	-0.09%
2018/10/02	4	25.17	0	0.00	25.20	4	17,636	0.02%
2018/10/01	8.4	25.54	28	25.54	25.50	-19.6	17,469	-0.11%
2018/09/28	3	25.47	23.3	25.49	25.50	-20.3	17,346	-0.12%
2018/09/27	2	25.40	18	25.47	25.45	-16	16,943	-0.09%
2018/09/26	7	25.40	17	25.44	25.45	-10	16,810	-0.06%
2018/09/25	0	0.00	59	25.36	25.35	-59	16,673	-0.35%
2018/09/21	1	25.25	13	25.22	25.25	-12	16,545	-0.07%
2018/09/20	1	25.05	3	25.05	25.00	-2	16,361	-0.01%
2018/09/19	2	24.88	10	24.98	25.10	-8	16,357	-0.05%
2018/09/18	0	0.00	44	24.96	25.00	-44	16,396	-0.27%
2018/09/17	3	24.42	0	0.00	24.50	3	16,171	0.02%
2018/09/14	3.7	24.47	2	24.53	24.45	1.7	16,245	0.01%
2018/09/13	2	24.30	1.1	24.59	24.45	0.9	16,259	0.01%
2018/09/12	27	24.31	2	24.33	24.30	25	16,122	0.16%
2018/09/11	47	24.47	3	24.70	24.55	44	16,089	0.27%
2018/09/10	14.3	24.51	16	24.73	24.60	-1.7	16,129	-0.01%
2018/09/07	2	24.68	1	24.80	24.70	1	16,402	0.01%
2018/09/06	0	0.00	9	24.79	24.80	-9	16,464	-0.05%
2018/09/05	7.9	24.71	5	24.70	24.65	2.9	16,381	0.02%
2018/09/04	0	0.00	1	24.90	24.95	-1	16,351	-0.01%
2018/09/03	9	24.71	8	24.81	24.85	1	16,381	0.01%
2018/08/31	28	25.10	34.1	25.00	25.15	-6.1	16,311	-0.04%
2018/08/30	0	0.00	8	25.34	25.25	-8	16,306	-0.05%
2018/08/29	1.1	25.30	5	25.38	25.45	-4	16,325	-0.02%
2018/08/28	0	0.00	54.7	25.48	25.50	-54.7	16,458	-0.33%
2018/08/27	1	25.15	33.1	25.19	25.30	-32.1	16,795	-0.19%
2018/08/24	5	25.37	11	25.40	25.25	-6	17,001	-0.04%
2018/08/23	1	25.50	18	25.44	25.50	-17	17,559	-0.10%
2018/08/22	1	25.45	86.3	25.33	25.30	-85.3	17,578	-0.49%
2018/08/21	12	24.92	50.1	24.99	25.00	-38.1	17,100	-0.22%
2018/08/20	0	0.00	5	24.90	24.95	-5	16,914	-0.03%
2018/08/17	0	24.65	13	24.87	24.65	-13	16,776	-0.08%
2018/08/16	0	0.00	19	24.72	24.90	-19	16,711	-0.11%
2018/08/15	32.2	24.91	47	24.84	24.75	-14.8	16,584	-0.09%
2018/08/14	19	24.89	60	24.89	24.95	-41	16,044	-0.26%
2018/08/13	9	24.46	26	24.49	24.35	-17	15,698	-0.11%
2018/08/10	4	24.56	26	24.60	24.55	-22	15,559	-0.14%
2018/08/09	0	0.00	6	24.88	24.85	-6	15,519	-0.04%
2018/08/08	0.3	24.80	14	24.94	24.95	-13.7	15,462	-0.09%
2018/08/07	2.3	24.82	7.5	24.88	24.90	-5.2	15,356	-0.03%
2018/08/06	2	24.93	20	24.89	24.90	-18	15,283	-0.12%
2018/08/03	1	24.65	15	24.71	24.75	-14	15,211	-0.09%
2018/08/02	5.2	24.69	73.7	24.77	24.65	-68.5	15,227	-0.45%
2018/08/01	3.1	24.88	16	24.89	24.95	-12.9	15,059	-0.09%
2018/07/31	5	24.86	28	24.89	25.00	-23	14,917	-0.15%
2018/07/30	0	0.00	27	24.74	24.80	-27	14,675	-0.18%
2018/07/27	5	24.63	16	24.64	24.65	-11	14,454	-0.08%
2018/07/26	7	24.42	41	24.57	24.65	-34	14,269	-0.24%
2018/07/25	3	24.80	23	24.81	24.80	-20	13,646	-0.15%
2018/07/24	12.1	24.75	80.5	24.59	24.75	-68.5	13,215	-0.52%
2018/07/23	1	24.15	34.1	24.20	24.25	-33.1	12,709	-0.26%
2018/07/20	10	24.16	7	24.19	24.25	3	12,691	0.02%
2018/07/19	1	24.20	16	24.20	24.20	-15	12,702	-0.12%
2018/07/18	1	24.00	23	24.06	24.10	-22	12,705	-0.17%
2018/07/17	2	23.95	26	24.00	24.00	-24	12,655	-0.19%
2018/07/16	4	23.99	5	23.94	23.90	-1	12,680	-0.01%
2018/07/13	1	23.80	8	23.85	23.90	-7	12,783	-0.05%
2018/07/12	2	23.80	10	23.82	23.80	-8	12,811	-0.06%
2018/07/11	1	23.60	8.2	23.66	23.70	-7.2	12,832	-0.06%
2018/07/10	2	23.60	3.6	23.68	23.65	-1.6	12,831	-0.01%
2018/07/09	3	23.53	1	23.50	23.60	2	12,876	0.02%
2018/07/06	1.2	23.37	9.6	23.42	23.50	-8.4	12,956	-0.06%
2018/07/05	0.1	23.45	0	0.00	23.45	0.1	13,002	0.00%
2018/07/04	1	23.30	4	23.45	23.50	-3	13,204	-0.02%
2018/07/03	5.3	23.25	2.2	23.30	23.25	3.1	13,391	0.02%
2018/07/02	14	23.50	0	0.00	23.25	14	13,425	0.10%
2018/06/29	10.9	23.28	13.1	23.65	23.70	-2.2	13,367	-0.02%
2018/06/28	14	23.29	8	23.31	23.25	6	13,245	0.05%
2018/06/27	25.9	23.27	2	23.30	23.25	23.9	13,223	0.18%
2018/06/26	7	23.40	0	0.00	23.40	7	13,269	0.05%
2018/06/25	5	23.49	0.4	23.50	23.40	4.6	13,264	0.03%
2018/06/22	3	23.62	7.2	23.64	23.70	-4.2	13,210	-0.03%
2018/06/21	31	23.65	5	23.60	23.65	26	13,257	0.20%
2018/06/20	18	23.72	7	23.69	23.80	11	13,457	0.08%
2018/06/19	30	23.44	0	0.00	23.40	30	13,396	0.22%
2018/06/15	1.5	23.65	2	23.75	23.65	-0.5	13,211	0.00%
2018/06/14	11.1	23.79	1	23.85	23.70	10.1	12,912	0.08%
2018/06/13	1	24.00	1.2	24.09	24.05	-0.2	12,729	0.00%
2018/06/12	1.5	24.07	5	24.08	24.15	-3.5	13,129	-0.03%
2018/06/11	10	24.14	19.1	24.07	24.10	-9.1	13,066	-0.07%
2018/06/08	3.2	24.17	9	24.38	24.40	-5.8	13,066	-0.04%
2018/06/07	1	24.20	63.1	24.35	24.40	-62.1	13,272	-0.47%
2018/06/06	5	24.19	41	24.21	24.25	-36	13,178	-0.27%
2018/06/05	0	0.00	17	24.25	24.30	-17	13,165	-0.13%
2018/06/04	3.2	24.05	95.2	24.04	24.20	-92	13,052	-0.70%
2018/06/01	23.6	23.74	45	23.71	23.75	-21.4	12,778	-0.17%
2018/05/31	2.1	23.27	13	23.45	23.60	-10.9	12,562	-0.09%
2018/05/30	8	23.26	0	0.00	23.20	8	12,337	0.06%
2018/05/29	1	23.35	2	23.40	23.40	-1	12,372	-0.01%
2018/05/28	1	23.40	3	23.45	23.40	-2	12,633	-0.02%
2018/05/25	23	23.30	1.1	23.35	23.35	21.9	12,812	0.17%
2018/05/24	2	23.28	9	23.28	23.25	-7	12,910	-0.05%
2018/05/23	13	23.38	0.1	23.30	23.20	12.9	13,186	0.10%
2018/05/22	43	23.37	1	23.35	23.30	42	13,363	0.31%
2018/05/21	7	23.49	0.1	23.40	23.40	6.9	13,704	0.05%
2018/05/18	6	23.36	0.2	23.40	23.40	5.8	13,892	0.04%
2018/05/17	3.3	23.40	3	23.45	23.35	0.3	14,238	0.00%
2018/05/16	2.9	23.43	1	23.50	23.50	1.9	14,391	0.01%
2018/05/15	6	23.39	0	0.00	23.35	6	14,759	0.04%
2018/05/14	3.1	23.55	144.1	23.55	23.50	-141	15,330	-0.92%	大賣/鉅額交易
2018/05/11	1	23.55	9.1	23.53	23.55	-8.1	15,526	-0.05%
2018/05/10	3	23.43	0	0.00	23.45	3	15,555	0.02%
2018/05/09	0	0.00	15	23.35	23.45	-15	15,548	-0.10%
2018/05/08	62	23.34	2	23.33	23.40	60	15,676	0.38%
2018/05/07	17	23.26	0	0.00	23.25	17	15,800	0.11%
2018/05/04	6.9	23.26	0	0.00	23.25	6.9	15,907	0.04%
2018/05/03	21	23.36	2	23.40	23.25	19	15,970	0.12%
2018/05/02	11.1	23.82	15	23.72	23.65	-3.9	16,037	-0.02%
2018/04/30	5	23.34	0.2	23.55	23.50	4.8	15,952	0.03%
2018/04/27	8	23.32	1	23.35	23.40	7	15,873	0.04%
2018/04/26	7	23.31	13	23.32	23.35	-6	15,951	-0.04%
2018/04/25	5	23.30	2.5	23.32	23.40	2.5	15,937	0.02%
2018/04/24	22	23.34	5	23.46	23.30	17	16,006	0.11%
2018/04/23	9.1	23.44	10.2	23.49	23.60	-1.1	16,067	-0.01%
2018/04/20	6	23.67	14	23.66	23.65	-8	16,060	-0.05%
2018/04/19	5	23.60	30.9	23.65	23.70	-25.9	16,118	-0.16%
2018/04/18	4	23.34	6	23.40	23.40	-2	16,275	-0.01%
2018/04/17	15	23.33	0	0.00	23.30	15	16,402	0.09%
2018/04/16	11.6	23.48	0.1	23.50	23.45	11.5	16,610	0.07%
2018/04/13	7.5	23.48	0	0.00	23.45	7.5	16,896	0.04%
2018/04/12	4	23.50	15	23.60	23.60	-11	17,352	-0.06%
2018/04/11	3	23.63	0	0.00	23.60	3	17,553	0.02%
2018/04/10	7	23.60	5.6	23.65	23.75	1.4	17,768	0.01%
2018/04/09	101	23.55	35	23.61	23.80	66	17,899	0.37%	大買/
2018/04/03	37	23.44	3.3	23.44	23.35	33.7	17,720	0.19%
2018/04/02	10	23.50	3	23.53	23.50	7	17,670	0.04%
2018/03/31	36	23.51	1	23.55	23.45	35	17,721	0.20%
2018/03/30	16	23.46	12.1	23.45	23.50	3.9	17,898	0.02%
2018/03/29	30	23.26	2	23.23	23.20	28	17,851	0.16%
2018/03/28	8	23.43	16	23.45	23.40	-8	17,584	-0.05%
2018/03/27	5	23.53	1	23.60	23.55	4	17,637	0.02%
2018/03/26	11	23.31	0.1	23.50	23.45	10.9	17,596	0.06%
2018/03/23	31	23.50	0	0.00	23.50	31	17,539	0.18%
2018/03/22	12	23.81	11.1	23.85	23.85	0.9	17,424	0.01%
2018/03/21	5.7	23.77	1	23.85	23.75	4.7	17,370	0.03%
2018/03/20	3	23.80	1	23.75	23.75	2	17,601	0.01%
2018/03/19	12.7	23.73	23	23.74	23.90	-10.3	17,683	-0.06%
2018/03/16	9	23.73	9.2	23.76	23.70	-0.2	17,796	0.00%
2018/03/15	12	23.80	0	0.00	23.75	12	17,447	0.07%
2018/03/14	7.1	23.82	11	23.81	23.85	-3.9	17,442	-0.02%
2018/03/13	13	23.73	3	23.87	23.85	10	17,434	0.06%
2018/03/12	11	23.65	14	23.71	23.70	-3	17,215	-0.02%
2018/03/09	24	23.53	11.8	23.58	23.60	12.2	17,252	0.07%
2018/03/08	23.1	23.50	2	23.50	23.50	21.1	17,209	0.12%
2018/03/07	59.9	23.57	6.2	23.56	23.50	53.8	17,120	0.31%
2018/03/06	7	23.67	3.2	23.80	23.70	3.8	16,947	0.02%
2018/03/05	62.2	23.59	11	23.70	23.60	51.2	17,210	0.30%
2018/03/02	26	23.99	1	24.00	23.95	25	16,891	0.15%
2018/03/01	5	24.26	25.2	24.34	24.40	-20.2	16,605	-0.12%
2018/02/27	51.2	24.21	0.2	24.20	24.10	51	16,290	0.31%
2018/02/26	42	24.30	4	24.55	24.20	38	16,060	0.24%
2018/02/23	4.5	24.39	14	24.46	24.50	-9.5	15,938	-0.06%
2018/02/22	9	24.16	4	24.19	24.30	5	15,768	0.03%
2018/02/21	6.1	23.94	43	24.20	24.50	-37	15,556	-0.24%
2018/02/12	24	23.72	0	0.00	23.65	24	15,225	0.16%
2018/02/09	31	23.56	2	23.75	23.75	29	15,056	0.19%
2018/02/08	21	23.75	1	23.90	23.75	20	14,842	0.13%
2018/02/07	71	23.82	7	23.94	23.60	64	14,770	0.43%
2018/02/06	137	23.65	14	23.75	23.60	123	14,412	0.85%	大買/鉅額交易
2018/02/05	20.9	24.55	1.2	24.56	24.50	19.7	13,818	0.14%
2018/02/02	18.1	24.84	0.1	24.80	24.80	18	13,589	0.13%
2018/02/01	1	24.85	2.7	24.92	24.85	-1.7	13,554	-0.01%
2018/01/31	12	24.85	0	0.00	24.90	12	13,507	0.09%
2018/01/30	4	25.09	20.7	25.19	24.90	-16.7	13,336	-0.13%
2018/01/29	4	25.03	29	25.09	25.15	-25	13,171	-0.19%
2018/01/26	10.4	24.90	6	24.91	25.10	4.4	13,022	0.03%
2018/01/25	11	24.95	14.2	25.01	25.10	-3.2	12,946	-0.03%
2018/01/24	7.5	24.85	3	24.83	25.00	4.5	12,803	0.04%
2018/01/23	4	24.95	5	24.95	25.00	-1	12,763	-0.01%
2018/01/22	6.6	24.96	3.3	25.08	25.05	3.3	12,770	0.03%
2018/01/19	2	25.05	5	25.05	25.10	-3	12,628	-0.02%
2018/01/18	2	25.10	7	25.20	25.15	-5	12,544	-0.04%
2018/01/17	0.5	25.05	3	25.25	25.15	-2.5	12,405	-0.02%
2018/01/16	0	0.00	8.2	25.16	25.20	-8.2	12,241	-0.07%
2018/01/15	7	25.15	3	25.20	25.10	4	12,149	0.03%
2018/01/12	0	0.00	15	25.38	25.35	-15	12,011	-0.12%
2018/01/11	0	0.00	16	25.31	25.30	-16	11,740	-0.14%
2018/01/10	2	25.28	11	25.34	25.30	-9	11,594	-0.08%
2018/01/09	0	0.00	34	25.15	25.25	-34	11,310	-0.30%
2018/01/08	25	25.33	38	25.24	25.25	-13	11,124	-0.12%
2018/01/05	2.4	24.93	36	24.92	24.95	-33.6	10,659	-0.32%
2018/01/04	1.2	24.84	14	24.94	24.80	-12.8	10,430	-0.12%
2018/01/03	2.7	24.76	21.3	24.87	24.90	-18.6	10,285	-0.18%
2018/01/02	3	24.65	4	24.68	24.70	-1	9,954	-0.01%