中鋼 (2002)-群益金鼎-彰化券商分點個股進出

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

中鋼

(2002)

可現股當沖

股價
24.25
漲跌
▼0.30
漲幅
-1.22%
成交量
24,618張
產業
上市鋼鐵類股
3541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－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	42.1	24.27	2	24.28	24.25	40.1	21,924	0.18%
2024/04/15	19.2	24.79	5	24.60	24.55	14.2	21,955	0.06%
2024/04/12	6.4	24.87	1	24.95	24.85	5.4	21,603	0.02%
2024/04/11	6.6	25.29	6	25.33	25.30	0.6	21,411	0.00%
2024/04/10	51.4	25.80	22.1	25.80	25.60	29.3	21,174	0.14%
2024/04/09	30.5	25.63	39	25.87	26.05	-8.5	20,756	-0.04%
2024/04/08	5	24.90	6	24.91	25.00	-1	19,149	-0.01%
2024/04/03	12	24.63	14.5	24.58	24.65	-2.5	18,646	-0.01%
2024/04/02	0	0.00	18	24.23	24.30	-18	18,076	-0.10%
2024/04/01	0.2	24.00	21.4	23.96	24.00	-21.3	18,022	-0.12%
2024/03/29	13	23.90	3	23.92	23.90	10	18,075	0.06%
2024/03/28	34.2	23.87	1	23.90	23.80	33.2	18,183	0.18%
2024/03/27	6	23.91	0	0.00	23.90	6	18,448	0.03%
2024/03/26	1	23.90	0	0.00	24.00	1	18,659	0.01%
2024/03/25	25.1	23.80	101	23.80	23.85	-75.9	19,003	-0.40%	大賣/
2024/03/22	108	23.93	1	23.95	23.95	107	19,488	0.55%	大買/鉅額交易
2024/03/21	4.1	23.78	21	23.72	23.85	-16.9	20,422	-0.08%
2024/03/20	54.4	23.57	0.4	23.65	23.50	54	21,978	0.25%
2024/03/19	56	23.70	13	23.70	23.65	43	22,295	0.19%
2024/03/18	49.3	23.67	3.2	23.70	23.70	46.1	22,698	0.20%
2024/03/15	11	23.91	0	0.00	23.85	11	22,887	0.05%
2024/03/14	27	24.04	10	24.10	24.05	17	23,135	0.07%
2024/03/13	31.2	23.85	74	23.85	23.95	-42.8	23,130	-0.19%
2024/03/12	11.1	24.10	0	0.00	24.15	11.1	22,921	0.05%
2024/03/11	6.1	24.02	6	24.00	24.05	0.1	23,083	0.00%
2024/03/08	73.1	24.02	6	23.85	24.10	67.1	23,355	0.29%
2024/03/07	18.2	23.96	7.3	23.91	23.95	10.9	23,599	0.05%
2024/03/06	26	24.13	12.4	24.09	24.05	13.6	24,137	0.06%
2024/03/05	4.3	24.11	6.6	24.10	24.05	-2.3	25,743	-0.01%
2024/03/04	25.1	24.15	9.4	24.15	24.20	15.7	26,527	0.06%
2024/03/01	12.4	24.39	10	24.35	24.45	2.4	27,266	0.01%
2024/02/29	5.1	24.59	3	24.58	24.60	2.1	27,983	0.01%
2024/02/27	13.4	24.64	0.2	24.80	24.65	13.2	28,695	0.05%
2024/02/26	7	24.94	1	24.95	24.90	6	29,191	0.02%
2024/02/23	5	25.00	7	25.10	25.00	-2	29,768	-0.01%
2024/02/22	54.1	25.20	10.3	25.20	25.15	43.8	30,494	0.14%
2024/02/21	14	25.18	0	0.00	25.25	14	30,630	0.05%
2024/02/20	3	25.25	0.1	25.35	25.30	2.9	30,797	0.01%
2024/02/19	4	25.16	3	25.28	25.40	1	31,056	0.00%
2024/02/16	1	24.85	0	0.00	24.90	1	31,421	0.00%
2024/02/15	2.5	24.83	12.1	24.63	24.60	-9.6	31,562	-0.03%
2024/02/05	4.1	24.89	4	24.95	24.85	0.1	31,422	0.00%
2024/02/02	1	25.10	0	0.00	25.15	1	31,452	0.00%
2024/02/01	0	0.00	0	25.25	25.25	0	31,600	0.00%
2024/01/31	1.2	24.96	2	24.93	25.15	-0.8	31,838	0.00%
2024/01/30	0	25.45	25	25.10	25.05	-25	31,894	-0.08%
2024/01/29	10	25.52	56.2	25.46	25.45	-46.1	32,286	-0.14%
2024/01/26	4	25.05	1	25.20	25.25	3	32,375	0.01%
2024/01/25	1	25.00	0	0.00	25.10	1	32,373	0.00%
2024/01/24	6.1	25.04	4	25.08	25.15	2.1	32,398	0.01%
2024/01/23	14.2	24.77	0	0.00	24.80	14.2	32,402	0.04%
2024/01/22	6	24.75	13.3	24.78	24.75	-7.3	32,302	-0.02%
2024/01/19	4.1	24.66	1	24.70	24.65	3.1	32,342	0.01%
2024/01/18	56.1	24.88	0	0.00	24.80	56.1	32,343	0.17%
2024/01/17	84.3	24.91	0	0.00	24.80	84.3	32,692	0.26%
2024/01/16	7	25.30	0	0.00	25.20	7	32,521	0.02%
2024/01/15	0	0.00	1.3	25.92	25.80	-1.3	32,397	0.00%
2024/01/12	1	25.85	0	0.00	25.80	1	32,977	0.00%
2024/01/11	20	25.80	0.1	25.85	25.80	19.9	33,234	0.06%
2024/01/10	2	25.80	0	0.00	25.85	2	34,221	0.01%
2024/01/09	11.8	26.08	31	26.00	26.00	-19.2	34,423	-0.06%
2024/01/08	5	26.55	0	0.00	26.50	5	34,277	0.01%
2024/01/05	2	26.65	4	26.65	26.70	-2	34,359	-0.01%
2024/01/04	1	26.60	0	0.00	26.70	1	34,474	0.00%
2024/01/03	4	26.63	0	0.00	26.70	4	34,778	0.01%
2024/01/02	1	26.85	5	26.85	27.00	-4	34,674	-0.01%
2023/12/29	4	26.90	8	26.96	27.00	-4	34,911	-0.01%
2023/12/28	0	0.00	9	26.89	27.00	-9	35,276	-0.03%
2023/12/27	17	26.81	16.7	26.89	26.90	0.3	35,434	0.00%
2023/12/26	3.1	26.85	15	26.81	26.90	-11.9	35,611	-0.03%
2023/12/25	10	26.85	2	26.80	26.85	8	36,045	0.02%
2023/12/22	9	26.63	55	26.60	26.75	-46	36,644	-0.13%
2023/12/21	5	26.59	1	26.60	26.60	4	36,500	0.01%
2023/12/20	16	26.55	6	26.60	26.55	10	36,266	0.03%
2023/12/19	91.1	26.56	21	26.43	26.65	70.1	35,930	0.20%
2023/12/18	62	26.83	39.4	26.91	26.65	22.6	35,758	0.06%
2023/12/15	37.4	26.19	79	26.19	26.45	-41.7	34,745	-0.12%
2023/12/14	5	25.23	10	25.28	25.40	-5	33,085	-0.02%
2023/12/13	49.1	25.11	0	0.00	25.15	49.1	32,610	0.15%
2023/12/12	3.2	25.44	0	0.00	25.45	3.2	32,687	0.01%
2023/12/11	30.1	25.64	17	25.69	25.70	13.1	32,312	0.04%
2023/12/08	13.1	25.98	1	26.00	26.10	12.1	31,727	0.04%
2023/12/07	0	0.00	19	26.09	26.05	-19	31,646	-0.06%
2023/12/06	4	26.16	41	26.16	26.25	-37	31,648	-0.12%
2023/12/05	0	26.00	52	26.00	26.10	-52	31,527	-0.16%
2023/12/04	6.2	25.83	85.3	25.80	26.05	-79.1	31,330	-0.25%
2023/12/01	28.1	25.83	0	0.00	26.00	28.1	30,872	0.09%
2023/11/30	25.2	25.88	5.2	26.19	26.20	20	30,075	0.07%
2023/11/29	16.4	25.88	10	26.01	26.20	6.4	28,343	0.02%
2023/11/28	6.1	26.05	28.1	26.11	26.10	-22	27,448	-0.08%
2023/11/27	6	25.79	13	25.93	26.15	-7	26,911	-0.03%
2023/11/24	27.1	25.47	23	25.65	25.90	4.1	26,050	0.02%
2023/11/22	11	25.35	5	25.39	25.80	6	24,680	0.02%
2023/11/21	2.5	25.66	90	25.60	25.70	-87.5	24,330	-0.36%
2023/11/20	11	25.34	7	25.29	25.30	4	23,784	0.02%
2023/11/17	1.6	25.17	0	0.00	25.20	1.6	23,897	0.01%
2023/11/16	19.2	25.17	20	25.15	25.20	-0.8	23,902	0.00%
2023/11/15	7	24.91	63.4	24.90	24.95	-56.4	23,694	-0.24%
2023/11/14	15.4	24.36	13.5	24.31	24.55	2	23,488	0.01%
2023/11/13	63	24.50	7	24.49	24.50	56	23,736	0.24%
2023/11/10	19	24.52	0	0.00	24.65	19	23,935	0.08%
2023/11/09	25	24.41	15	24.47	24.55	10	23,952	0.04%
2023/11/08	5.2	24.54	0	0.00	24.60	5.2	24,099	0.02%
2023/11/07	4	24.50	6.7	24.69	24.80	-2.7	24,043	-0.01%
2023/11/06	13	25.21	43	25.07	25.00	-30	24,007	-0.12%
2023/11/03	2	24.63	33	24.61	24.55	-31	23,732	-0.13%
2023/11/02	0	0.00	2	24.35	24.25	-2	23,784	-0.01%
2023/11/01	3	24.17	0	0.00	24.05	3	23,862	0.01%
2023/10/31	41	24.10	2	24.08	24.15	39	23,946	0.16%
2023/10/30	4	24.13	9.3	24.14	24.10	-5.3	24,425	-0.02%
2023/10/27	11.1	24.11	0	0.00	24.00	11.1	24,546	0.05%
2023/10/26	4	24.08	5	24.21	24.05	-1	24,855	0.00%
2023/10/25	15	24.02	5	24.21	24.40	10	24,877	0.04%
2023/10/24	67.1	23.56	0	0.00	23.60	67.1	24,831	0.27%
2023/10/23	37.2	23.84	0	0.00	23.80	37.2	24,893	0.15%
2023/10/20	62.2	23.96	1	23.95	23.90	61.2	24,917	0.25%
2023/10/19	38	24.34	8	24.38	24.50	30	24,651	0.12%
2023/10/18	75.9	24.38	4.1	24.72	24.85	71.8	24,631	0.29%
2023/10/17	12	24.49	1	24.75	24.75	11	23,878	0.05%
2023/10/16	33.7	24.65	0	0.00	24.75	33.7	23,809	0.14%
2023/10/13	4	24.83	1	24.80	24.85	3	23,802	0.01%
2023/10/12	1.1	24.90	0	0.00	24.85	1.1	23,787	0.00%
2023/10/11	7.2	24.37	1	24.50	24.60	6.2	23,649	0.03%
2023/10/06	11	24.53	1	24.65	24.65	10	23,291	0.04%
2023/10/05	43	24.36	3	24.52	24.55	40	23,213	0.17%
2023/10/04	61.5	24.38	0	0.00	24.25	61.5	22,864	0.27%
2023/10/03	34.6	24.91	3	24.92	24.85	31.6	22,390	0.14%
2023/10/02	16.1	25.08	2	25.05	25.25	14.1	22,231	0.06%
2023/09/28	51.1	25.08	9	25.06	25.25	42.1	22,362	0.19%
2023/09/27	39.5	25.44	2	25.40	25.45	37.5	21,904	0.17%
2023/09/26	32.1	26.04	0	0.00	26.05	32.1	21,314	0.15%
2023/09/25	2	26.15	0	0.00	26.20	2	21,227	0.01%
2023/09/22	6	26.17	3	26.20	26.20	3	21,466	0.01%
2023/09/21	70	26.11	0	0.00	26.15	70	21,461	0.33%
2023/09/20	2	26.53	0	0.00	26.50	2	21,129	0.01%
2023/09/19	7	26.56	0	0.00	26.50	7	21,163	0.03%
2023/09/18	7	26.75	3	26.77	26.75	4	21,342	0.02%
2023/09/15	37	26.60	1	26.60	26.60	36	21,363	0.17%
2023/09/14	6	26.63	0	0.00	26.60	6	20,796	0.03%
2023/09/13	6	26.38	1	26.25	26.35	5	20,744	0.02%
2023/09/12	10.1	26.34	14	26.30	26.30	-3.9	20,930	-0.02%
2023/09/11	14	26.21	2	26.28	26.25	12	20,867	0.06%
2023/09/08	24	26.32	0	26.50	26.35	24	20,807	0.12%
2023/09/07	8.2	26.60	6	26.50	26.50	2.2	20,793	0.01%
2023/09/06	10.1	26.95	0	0.00	26.80	10.1	20,656	0.05%
2023/09/05	0	27.10	4	27.10	27.10	-4	20,611	-0.02%
2023/09/04	5	27.03	0	0.00	27.05	5	20,597	0.02%
2023/09/01	0	0.00	6	26.64	26.70	-6	20,572	-0.03%
2023/08/31	12	26.57	0	0.00	26.50	12	20,563	0.06%
2023/08/30	6	26.53	0	0.00	26.55	6	20,161	0.03%
2023/08/29	94.1	26.24	6	26.33	26.40	88.1	20,104	0.44%
2023/08/28	1.1	26.50	9	26.45	26.50	-7.9	19,863	-0.04%
2023/08/25	14.4	26.33	5	26.32	26.30	9.4	20,604	0.05%
2023/08/24	27.1	26.56	3	26.63	26.50	24.1	20,759	0.12%
2023/08/23	16.1	26.58	0.1	26.70	26.60	15.9	20,872	0.08%
2023/08/22	21.1	26.78	0	0.00	26.70	21.1	20,883	0.10%
2023/08/21	18.2	27.14	1	27.05	27.10	17.2	20,951	0.08%
2023/08/18	85	27.15	1.2	27.23	27.20	83.8	21,018	0.40%
2023/08/17	51.2	26.55	2	26.50	26.60	49.2	20,864	0.24%
2023/08/16	35.5	26.91	4	26.94	26.85	31.5	20,669	0.15%
2023/08/15	23.3	27.17	1	27.45	27.10	22.3	20,450	0.11%
2023/08/14	30.1	27.23	9	27.25	27.20	21.1	20,375	0.10%
2023/08/11	9.5	27.71	2	27.75	27.65	7.5	20,288	0.04%
2023/08/10	39	27.86	0	0.00	27.90	39	20,157	0.19%
2023/08/09	28.3	27.99	0	0.00	28.15	28.3	19,964	0.14%
2023/08/08	5	28.22	0	0.00	28.25	5	19,821	0.03%
2023/08/07	2	28.25	3	28.33	28.50	-1	19,652	-0.01%
2023/08/04	3.5	28.17	0	0.00	28.30	3.5	19,542	0.02%
2023/08/02	63.3	28.02	2	27.95	28.00	61.3	19,568	0.31%
2023/08/01	16.1	28.18	0	0.00	28.15	16.1	19,103	0.08%
2023/07/31	31.3	27.99	3	27.98	27.95	28.3	19,064	0.15%
2023/07/28	16.1	28.21	1	28.35	28.20	15.1	18,801	0.08%
2023/07/27	10.3	28.42	1.6	28.50	28.45	8.7	18,612	0.05%
2023/07/26	9.3	28.52	3	28.53	28.55	6.3	18,339	0.03%
2023/07/25	11	29.40	10	29.40	29.35	1	18,191	0.01%
2023/07/24	5	29.31	6	29.36	29.40	-1	18,423	-0.01%
2023/07/21	7	29.24	2	29.25	29.25	5	18,479	0.03%
2023/07/20	11	29.34	7	29.39	29.45	4	18,429	0.02%
2023/07/19	7.1	29.15	4.2	29.20	29.30	3	18,152	0.02%
2023/07/18	2	29.15	1	29.25	29.20	1	18,075	0.01%
2023/07/17	2	29.18	13	29.19	29.30	-11	17,943	-0.06%
2023/07/14	3	29.20	13	29.17	29.15	-10	18,019	-0.06%
2023/07/13	1	29.10	5	29.05	29.05	-4	17,990	-0.02%
2023/07/12	5	28.88	4	28.80	28.85	1	18,231	0.01%
2023/07/11	2	28.88	0	0.00	28.85	2	18,450	0.01%
2023/07/10	4.2	28.77	17	28.85	28.70	-12.8	18,897	-0.07%
2023/07/07	63.2	28.63	1	28.65	28.65	62.2	19,088	0.33%
2023/07/06	25.3	29.03	6	29.07	28.95	19.3	19,032	0.10%
2023/07/05	2.7	29.58	2.1	29.50	29.50	0.6	18,642	0.00%
2023/07/04	0	0.00	4	29.70	29.55	-4	18,571	-0.02%
2023/07/03	0	0.00	10	29.69	29.80	-10	18,535	-0.05%
2023/06/30	1.3	29.51	0	0.00	29.40	1.3	18,572	0.01%
2023/06/28	11	29.68	1	29.70	29.70	10	18,157	0.06%
2023/06/27	4	29.65	11	29.80	29.75	-7	18,219	-0.04%
2023/06/26	19	29.59	1	29.75	29.60	18	18,273	0.10%
2023/06/21	31	29.65	21.1	29.65	29.65	9.9	18,157	0.05%
2023/06/20	2	29.73	11	29.79	29.75	-9	18,113	-0.05%
2023/06/19	2	29.80	4	29.75	29.85	-2	18,084	-0.01%
2023/06/16	0.1	29.70	5	29.77	29.75	-4.9	18,049	-0.03%
2023/06/15	0.5	29.65	3.5	29.68	29.65	-3	17,898	-0.02%
2023/06/14	0	0.00	1	29.80	29.65	-1	18,448	-0.01%
2023/06/13	0	0.00	7	29.52	29.60	-7	18,504	-0.04%
2023/06/12	3	29.68	0	0.00	29.65	3	18,590	0.02%
2023/06/09	0	0.00	3	29.82	29.75	-3	18,691	-0.02%
2023/06/08	0	0.00	5	29.80	29.75	-5	18,830	-0.03%
2023/06/07	2	29.88	7	29.90	29.90	-5	18,996	-0.03%
2023/06/06	0	0.00	10	29.84	29.90	-10	19,059	-0.05%
2023/06/05	3.1	29.68	3	29.63	29.60	0.1	19,128	0.00%
2023/06/02	0	0.00	11	29.43	29.40	-11	19,154	-0.06%
2023/06/01	0	0.00	1	29.25	29.10	-1	19,112	-0.01%
2023/05/31	2	29.13	52.9	29.25	29.00	-50.9	19,040	-0.27%
2023/05/30	10	29.08	22	29.05	29.00	-12	18,395	-0.07%
2023/05/29	5	29.13	1	29.25	29.05	4	18,552	0.02%
2023/05/26	8	29.29	0	0.00	29.20	8	18,590	0.04%
2023/05/25	5	29.49	1	29.65	29.40	4	18,417	0.02%
2023/05/24	0	29.85	0	29.90	29.95	0	18,202	0.00%
2023/05/23	0	0.00	1	30.00	29.90	-1	18,389	-0.01%
2023/05/22	1	29.90	8	29.96	30.00	-7	18,345	-0.04%
2023/05/19	4	29.70	31	29.71	29.60	-27	18,103	-0.15%
2023/05/18	0	29.65	17	29.71	29.70	-17	18,078	-0.09%
2023/05/17	0	0.00	1	29.55	29.60	-1	18,061	-0.01%
2023/05/16	1	29.15	1	29.15	29.20	0	17,856	0.00%
2023/05/15	1.1	29.11	11	29.10	29.15	-9.9	17,817	-0.06%
2023/05/12	2	29.10	16	29.14	29.00	-14	17,776	-0.08%
2023/05/11	2	29.10	16	29.14	29.15	-14	17,699	-0.08%
2023/05/10	1	29.30	2	29.30	29.35	-1	17,751	-0.01%
2023/05/09	18	29.21	2.3	29.32	29.35	15.8	17,807	0.09%
2023/05/08	3	29.22	12	29.29	29.30	-9	17,776	-0.05%
2023/05/05	5.1	28.97	1	28.95	29.10	4.1	17,797	0.02%
2023/05/04	5	29.00	2.8	29.06	29.10	2.3	17,883	0.01%
2023/05/03	7	29.11	0	0.00	29.15	7	17,938	0.04%
2023/05/02	2	29.18	1	29.25	29.30	1	18,221	0.01%
2023/04/28	12.3	29.13	1	29.15	29.10	11.3	18,833	0.06%
2023/04/27	54	28.88	1	28.75	28.90	53	18,787	0.28%
2023/04/26	16.9	29.21	4	29.49	29.30	12.9	18,472	0.07%
2023/04/25	20	29.84	4	29.88	29.75	16	18,392	0.09%
2023/04/24	10	30.05	0	0.00	30.05	10	18,492	0.05%
2023/04/21	8	30.20	7	30.27	30.15	1	18,533	0.01%
2023/04/20	1.8	30.37	0	0.00	30.45	1.8	18,599	0.01%
2023/04/19	11.1	30.45	1	30.45	30.45	10.1	19,090	0.05%
2023/04/18	18	30.69	0	0.00	30.70	18	18,913	0.10%
2023/04/17	14.4	30.73	2	30.88	30.75	12.4	18,886	0.07%
2023/04/14	12	31.05	0	0.00	31.10	12	18,795	0.06%
2023/04/13	7	31.44	15.1	31.37	31.45	-8.1	18,821	-0.04%
2023/04/12	2	30.95	26	31.00	31.10	-24	18,533	-0.13%
2023/04/11	5	30.82	2	30.95	30.90	3	18,691	0.02%
2023/04/10	3.2	30.90	0	0.00	30.90	3.2	18,960	0.02%
2023/04/07	0	0.00	1	30.75	30.80	-1	19,061	-0.01%
2023/04/06	4	30.76	3	30.75	30.80	1	19,260	0.01%
2023/03/31	1	31.00	2	31.10	30.90	-1	19,621	-0.01%
2023/03/30	1	30.90	0.5	31.00	31.00	0.5	21,941	0.00%
2023/03/29	12	30.83	0	0.00	31.00	12	24,190	0.05%
2023/03/27	1	31.00	4.1	30.95	30.90	-3.1	27,362	-0.01%
2023/03/24	8.4	31.16	21	31.15	31.10	-12.6	28,898	-0.04%
2023/03/23	1.5	31.14	1	31.20	31.25	0.5	29,352	0.00%
2023/03/22	6.1	31.10	4	31.15	31.20	2.1	29,610	0.01%
2023/03/21	3	31.13	4	31.05	31.20	-1	30,163	0.00%
2023/03/20	4	31.13	160	31.10	31.20	-156	30,288	-0.52%	大賣/鉅額交易
2023/03/17	4	31.14	81	31.21	31.45	-77	30,414	-0.25%
2023/03/16	33	30.61	11	30.65	30.60	22	30,063	0.07%
2023/03/15	3	30.73	5.3	30.71	30.70	-2.3	30,163	-0.01%
2023/03/14	6	30.82	0	0.00	30.70	6	30,388	0.02%
2023/03/13	0	0.00	14.3	30.96	31.00	-14.3	30,657	-0.05%
2023/03/10	3	30.58	13	30.50	30.60	-10	30,725	-0.03%
2023/03/09	12.2	30.83	0.5	30.85	30.75	11.7	30,970	0.04%
2023/03/08	24	31.04	30	31.05	31.20	-6	31,556	-0.02%
2023/03/07	2	30.85	3.4	30.97	31.10	-1.4	31,827	0.00%
2023/03/06	3	30.80	5	30.84	30.80	-2	32,278	-0.01%
2023/03/03	2.4	30.70	0.2	30.75	30.70	2.3	32,666	0.01%
2023/03/02	7	30.49	8	30.58	30.65	-1	33,313	0.00%
2023/03/01	27.9	30.50	0.8	30.54	30.30	27	33,269	0.08%
2023/02/24	4.1	31.60	7.5	31.77	31.40	-3.5	32,884	-0.01%
2023/02/23	3.2	31.90	3	31.84	31.80	0.2	32,816	0.00%
2023/02/22	2	31.90	1	31.90	31.95	1	32,943	0.00%
2023/02/21	0	0.00	2.8	32.05	32.10	-2.8	33,101	-0.01%
2023/02/20	1	31.55	3	31.82	32.00	-2	33,056	-0.01%
2023/02/17	0	0.00	11	31.60	31.70	-11	33,345	-0.03%
2023/02/16	3	31.55	3.4	31.69	31.60	-0.4	34,103	0.00%
2023/02/15	9.1	31.32	5	31.48	31.35	4.1	34,376	0.01%
2023/02/14	3	31.50	1	31.50	31.45	2	34,309	0.01%
2023/02/13	2	31.45	12	31.24	31.45	-10	34,452	-0.03%
2023/02/10	21	31.15	15.5	31.14	31.25	5.5	34,587	0.02%
2023/02/09	2.3	31.36	1	31.40	31.30	1.3	34,750	0.00%
2023/02/08	4.6	31.49	0	0.00	31.45	4.6	34,940	0.01%
2023/02/07	0	0.00	3	31.27	31.45	-3	34,964	-0.01%
2023/02/06	9	31.23	18.9	31.20	31.05	-9.9	34,949	-0.03%
2023/02/03	36.4	31.62	2	31.55	31.40	34.4	34,828	0.10%
2023/02/02	28.3	31.81	29	31.90	31.95	-0.7	34,818	0.00%
2023/02/01	2	32.00	0	0.00	32.00	2	34,770	0.01%
2023/01/31	7.9	31.79	2	31.95	31.65	5.9	34,785	0.02%
2023/01/30	1	31.80	32	32.03	32.10	-31	34,490	-0.09%
2023/01/17	0	0.00	3	31.07	31.20	-3	33,992	-0.01%
2023/01/16	0.1	31.05	0	0.00	31.05	0.1	34,017	0.00%
2023/01/13	3	31.12	36	31.17	31.05	-33	34,090	-0.10%
2023/01/12	1.1	31.00	11	31.13	31.05	-10	34,885	-0.03%
2023/01/11	0	0.00	7	30.85	30.70	-7	34,972	-0.02%
2023/01/10	1	30.75	4	30.76	30.85	-3	35,179	-0.01%
2023/01/09	1.2	30.83	37	30.77	30.95	-35.8	35,303	-0.10%
2023/01/06	2.1	30.10	0	0.00	30.15	2.1	34,989	0.01%
2023/01/05	0	0.00	1	30.00	30.00	-1	35,172	0.00%
2023/01/04	3.1	29.91	0	0.00	29.90	3.1	35,277	0.01%
2023/01/03	6	30.04	3	30.30	30.25	3	35,433	0.01%
2022/12/30	1	29.95	5	29.95	29.80	-4	35,227	-0.01%
2022/12/29	25.1	29.93	0	0.00	29.95	25.1	35,231	0.07%
2022/12/28	3	30.27	53	30.48	30.60	-50	35,061	-0.14%
2022/12/27	9.7	30.35	3.3	30.34	30.30	6.3	34,931	0.02%
2022/12/26	0	0.00	21	30.70	30.60	-21	34,857	-0.06%
2022/12/23	7.3	30.27	6	30.63	30.70	1.3	34,932	0.00%
2022/12/22	5	30.39	80.3	30.53	30.65	-75.3	34,654	-0.22%
2022/12/21	11.6	29.25	70.4	29.55	29.70	-58.7	32,460	-0.18%
2022/12/20	2.7	28.51	22	28.91	28.45	-19.4	30,545	-0.06%
2022/12/19	45.1	28.52	6	28.47	28.30	39.1	29,331	0.13%
2022/12/16	6	28.88	0	0.00	29.40	6	27,890	0.02%
2022/12/15	19.2	29.32	4	29.31	29.25	15.2	26,717	0.06%
2022/12/14	1.1	29.06	2	29.30	29.05	-0.9	26,766	0.00%
2022/12/13	6	29.21	5	29.37	29.15	1	27,093	0.00%
2022/12/12	2.1	28.74	0	0.00	29.00	2.1	26,667	0.01%
2022/12/09	0	0.00	1	29.00	29.05	-1	27,144	0.00%
2022/12/08	2.1	28.85	0	0.00	28.95	2.1	27,143	0.01%
2022/12/07	1	29.20	78	29.10	29.00	-77	27,079	-0.28%
2022/12/06	1	29.05	10	29.00	29.00	-9	27,066	-0.03%
2022/12/05	4	28.66	34	29.05	29.20	-30	26,901	-0.11%
2022/12/02	4	29.00	0	0.00	29.00	4	26,847	0.01%
2022/12/01	11	29.26	5	29.15	29.25	6	26,934	0.02%
2022/11/29	4.3	28.49	14	28.73	28.70	-9.7	26,061	-0.04%
2022/11/28	19	28.21	1	28.40	27.90	18	25,715	0.07%
2022/11/25	1	29.25	12	29.23	28.75	-11	25,289	-0.04%
2022/11/24	0	0.00	21	29.32	29.20	-21	24,984	-0.08%
2022/11/23	6	28.97	4	28.96	29.00	2	24,482	0.01%
2022/11/22	0.3	28.95	1	29.00	29.00	-0.7	24,459	0.00%
2022/11/21	0	0.00	13	28.87	29.00	-13	24,325	-0.05%
2022/11/18	4	28.14	0	0.00	28.40	4	24,031	0.02%
2022/11/17	3	28.40	0	0.00	28.40	3	23,905	0.01%
2022/11/16	10	28.76	2	28.70	28.80	8	23,797	0.03%
2022/11/15	16	29.02	6	29.08	29.10	10	23,637	0.04%
2022/11/14	0	0.00	172	28.52	28.95	-172	23,327	-0.74%	大賣/鉅額交易
2022/11/11	100	27.80	46	27.96	28.00	54	22,650	0.24%
2022/11/10	50	27.55	1	27.60	27.55	49	22,457	0.22%
2022/11/09	3.3	27.56	14	27.69	27.80	-10.7	22,554	-0.05%
2022/11/08	0	0.00	2	27.30	27.40	-2	22,670	-0.01%
2022/11/07	0.1	27.05	1	27.10	27.15	-1	22,823	0.00%
2022/11/04	1	26.70	0	0.00	26.75	1	22,951	0.00%
2022/11/03	1.1	26.82	0	0.00	26.85	1.1	22,855	0.00%
2022/11/02	0	0.00	2	27.08	27.20	-2	22,868	-0.01%
2022/11/01	1.3	26.83	0	0.00	27.00	1.3	23,055	0.01%
2022/10/31	1	26.90	0	0.00	26.85	1	23,188	0.00%
2022/10/28	15.1	26.79	6	27.15	27.15	9.1	23,351	0.04%
2022/10/27	1	27.05	0	0.00	27.05	1	23,482	0.00%
2022/10/26	0.1	27.30	12	27.37	27.30	-11.9	23,716	-0.05%
2022/10/25	3.2	27.17	35	27.33	27.25	-31.8	24,274	-0.13%
2022/10/24	20.6	27.75	5	28.00	28.00	15.6	24,257	0.06%
2022/10/21	0	0.00	2	28.15	28.05	-2	24,644	-0.01%
2022/10/20	5	27.01	41	28.07	28.60	-36	25,118	-0.14%
2022/10/19	0	0.00	22	27.59	27.45	-22	25,560	-0.09%
2022/10/18	2	27.10	0	0.00	27.20	2	26,871	0.01%
2022/10/17	3.1	26.57	4	26.75	27.05	-0.9	27,554	0.00%
2022/10/14	1	27.10	0	0.00	26.90	1	28,299	0.00%
2022/10/13	1.1	27.01	25.9	27.12	26.90	-24.7	28,945	-0.09%
2022/10/12	0.2	27.30	0	0.00	27.50	0.2	29,660	0.00%
2022/10/11	1	27.20	27	27.51	27.35	-26	30,472	-0.09%
2022/10/07	5.1	27.60	0	0.00	27.55	5.1	30,607	0.02%
2022/10/06	0	0.00	8	27.76	27.80	-8	30,887	-0.03%
2022/10/05	4.5	27.55	5	27.56	27.60	-0.5	31,326	0.00%
2022/10/04	1	26.65	7	27.16	27.20	-6	31,457	-0.02%
2022/10/03	10	26.34	0	0.00	26.45	10	31,377	0.03%
2022/09/30	17.1	26.53	2	26.55	26.70	15.1	31,568	0.05%
2022/09/29	3.1	26.80	16	26.82	27.00	-13	31,718	-0.04%
2022/09/28	7.1	26.58	9	26.72	26.65	-2	31,910	-0.01%
2022/09/27	25	26.95	7	26.84	26.80	18	32,055	0.06%
2022/09/26	22.1	27.15	16	27.16	27.10	6.1	32,168	0.02%
2022/09/23	12.1	27.85	1	27.85	27.85	11.1	32,220	0.03%
2022/09/22	41.2	27.61	5	27.73	28.45	36.2	32,618	0.11%
2022/09/21	44.5	28.02	11	28.15	28.35	33.5	32,579	0.10%
2022/09/20	23.1	28.76	25	28.93	28.60	-1.9	32,492	-0.01%
2022/09/19	8	29.43	1	29.65	29.30	7	32,363	0.02%
2022/09/16	1	29.30	0.1	29.40	29.35	0.9	33,347	0.00%
2022/09/15	1	29.55	1	29.55	29.50	0	34,769	0.00%
2022/09/14	2	29.40	0	0.00	29.30	2	35,334	0.01%
2022/09/13	2	29.65	3	29.70	29.80	-1	36,034	0.00%
2022/09/12	0	0.00	11.5	29.63	29.70	-11.5	36,581	-0.03%
2022/09/08	0	29.00	22	29.27	29.25	-22	37,020	-0.06%
2022/09/07	7.1	28.94	4	29.38	28.75	3.1	36,978	0.01%
2022/09/06	0	29.10	10	29.13	29.20	-10	36,898	-0.03%
2022/09/05	0	28.80	18	28.92	29.00	-18	37,080	-0.05%
2022/09/02	2	28.58	0	0.00	28.55	2	37,245	0.01%
2022/09/01	27.3	28.58	1	28.55	28.55	26.3	37,280	0.07%
2022/08/31	2.1	28.93	2	28.95	28.95	0.1	37,205	0.00%
2022/08/30	9	28.81	5	28.85	29.00	4	37,157	0.01%
2022/08/29	3.1	28.80	2	28.88	28.80	1.1	37,256	0.00%
2022/08/26	0	29.25	2	29.18	29.25	-2	37,425	-0.01%
2022/08/25	5	29.10	2	29.13	29.15	3	37,641	0.01%
2022/08/24	2	28.80	14	29.09	29.05	-12	37,952	-0.03%
2022/08/23	6.2	28.76	1	28.85	28.80	5.2	38,628	0.01%
2022/08/22	15.2	28.93	5.1	29.00	29.00	10.1	38,968	0.03%
2022/08/19	0.1	29.11	1	29.10	29.20	-0.9	39,180	0.00%
2022/08/18	0.2	29.11	3	29.20	29.20	-2.8	39,328	-0.01%
2022/08/17	0.1	29.21	16	29.22	29.20	-15.9	39,403	-0.04%
2022/08/16	16	29.09	2	29.10	29.00	14	39,474	0.04%
2022/08/15	1	29.20	20	29.21	29.15	-19	39,619	-0.05%
2022/08/12	13	28.85	19	28.85	28.75	-6	39,496	-0.02%
2022/08/11	0	28.35	18	28.38	28.45	-18	39,794	-0.05%
2022/08/10	1	28.05	200	27.90	28.00	-199	39,839	-0.50%	大賣/鉅額交易
2022/08/09	0.2	28.08	4.4	27.94	28.00	-4.1	40,151	-0.01%
2022/08/08	11.1	28.00	7	28.01	27.95	4.1	40,390	0.01%
2022/08/05	3	28.17	8.1	28.14	28.30	-5.1	40,506	-0.01%
2022/08/04	36.2	27.87	2	27.90	27.85	34.2	41,128	0.08%
2022/08/03	65.4	28.14	8	28.26	28.05	57.4	41,320	0.14%
2022/08/02	75.2	28.23	3.1	28.33	28.35	72.2	41,442	0.17%
2022/08/01	10.7	28.56	116	28.39	28.60	-105.3	41,478	-0.25%	大賣/鉅額交易
2022/07/29	3	27.55	14	27.55	27.70	-11	41,131	-0.03%
2022/07/28	15.1	27.51	180	27.45	27.35	-164.9	41,080	-0.40%	大賣/鉅額交易
2022/07/27	14.2	27.65	7.5	27.59	27.60	6.7	40,652	0.02%
2022/07/26	400.7	27.87	12	27.90	27.85	388.7	40,201	0.97%	大買/鉅額交易
2022/07/25	50.7	31.07	242.5	31.16	31.30	-191.8	38,908	-0.49%	大賣/鉅額交易
2022/07/22	14.2	30.72	181.1	30.78	30.80	-166.9	37,598	-0.44%	大賣/鉅額交易
2022/07/21	14.8	30.25	7.2	30.29	30.50	7.6	37,530	0.02%
2022/07/20	11	30.26	10.2	30.43	30.50	0.8	37,597	0.00%
2022/07/19	10.3	30.23	13	30.33	30.25	-2.7	37,829	-0.01%
2022/07/18	14	28.97	10	29.69	30.65	4.1	37,556	0.01%
2022/07/15	86.1	28.94	0	0.00	28.95	86.1	37,284	0.23%
2022/07/14	16.3	28.89	4	29.18	29.25	12.3	37,327	0.03%
2022/07/13	12.5	28.98	0	0.00	29.05	12.5	37,205	0.03%
2022/07/12	64	28.82	4	28.84	28.90	60	37,380	0.16%
2022/07/11	14	29.15	0.1	29.25	29.10	13.9	37,386	0.04%
2022/07/08	6.1	29.33	16	29.46	29.35	-9.9	37,433	-0.03%
2022/07/07	9.1	29.02	5	29.07	29.05	4.1	37,445	0.01%
2022/07/06	18	29.06	1	29.10	29.00	17	37,525	0.05%
2022/07/05	12.3	29.10	0	0.00	29.20	12.3	37,503	0.03%
2022/07/04	13.2	28.71	0	0.00	28.65	13.2	37,438	0.04%
2022/07/01	15	28.64	5.1	28.55	28.70	9.9	37,570	0.03%
2022/06/30	34.1	28.59	1.8	28.60	28.45	32.3	37,595	0.09%
2022/06/29	13.5	29.09	13	29.25	29.10	0.5	37,376	0.00%
2022/06/28	46.7	28.96	3	28.98	29.20	43.7	37,287	0.12%
2022/06/27	29	29.54	7	29.60	29.45	22	37,947	0.06%
2022/06/24	111.2	29.08	3	29.08	29.00	108.2	37,870	0.29%	大買/鉅額交易
2022/06/23	176.3	29.68	22	29.43	29.00	154.3	37,318	0.41%	大買/鉅額交易
2022/06/22	14.1	31.19	10	31.18	31.00	4.1	36,074	0.01%
2022/06/21	83.1	31.90	16	32.04	31.85	67.1	36,046	0.19%
2022/06/20	37.2	32.60	25	32.72	32.15	12.2	35,923	0.03%
2022/06/17	58	33.20	2	33.15	33.15	56	36,269	0.15%
2022/06/16	1	33.55	3	33.90	33.55	-2	37,274	-0.01%
2022/06/15	3	33.92	0	0.00	33.80	3	37,870	0.01%
2022/06/14	5	33.91	1	34.00	34.00	4	38,213	0.01%
2022/06/13	15	33.89	4	33.99	34.00	11	38,572	0.03%
2022/06/10	3	34.60	0	0.00	34.50	3	38,856	0.01%
2022/06/09	16.1	34.46	0	0.00	34.50	16.1	39,372	0.04%
2022/06/08	0	0.00	7	34.80	34.75	-7	39,835	-0.02%
2022/06/07	9	34.66	24	34.60	34.75	-15	40,450	-0.04%
2022/06/06	3	34.65	17.3	34.21	34.65	-14.3	40,918	-0.04%
2022/06/02	31	33.82	0	0.00	33.75	31	43,066	0.07%
2022/06/01	11	34.30	5.4	34.28	34.15	5.6	45,450	0.01%
2022/05/31	2.9	34.39	2	34.65	34.65	0.9	46,099	0.00%
2022/05/30	2	34.35	0.1	34.60	34.50	1.9	46,569	0.00%
2022/05/27	2	34.20	4.4	34.30	34.40	-2.4	48,683	0.00%
2022/05/26	1	34.00	12	34.14	34.05	-11	51,413	-0.02%
2022/05/25	9	33.83	1.6	33.81	33.85	7.4	51,818	0.01%
2022/05/24	2	33.75	6	33.70	33.55	-4	52,381	-0.01%
2022/05/23	0	0.00	1	33.55	33.55	-1	52,385	0.00%
2022/05/20	5.1	33.36	15.1	33.35	33.35	-10	52,925	-0.02%
2022/05/19	60.1	33.00	0	0.00	32.95	60.1	54,374	0.11%
2022/05/18	83.1	33.59	1	33.40	33.55	82.1	54,064	0.15%
2022/05/17	12.4	33.10	0	0.00	33.00	12.4	53,964	0.02%
2022/05/16	39.4	33.20	4	33.65	33.20	35.4	53,866	0.07%
2022/05/13	34.1	33.38	6	33.50	33.35	28.1	53,809	0.05%
2022/05/12	45.6	33.66	45	34.05	33.20	0.6	53,805	0.00%
2022/05/11	30.2	34.30	1	34.30	34.20	29.2	53,590	0.05%
2022/05/10	9.4	34.62	1	34.60	34.60	8.4	54,067	0.02%
2022/05/09	47.1	35.05	11	35.17	35.00	36.1	54,035	0.07%
2022/05/06	7.2	35.80	2	35.85	35.80	5.2	54,204	0.01%
2022/05/05	2.2	36.49	9	36.43	36.35	-6.8	54,535	-0.01%
2022/05/04	5.1	36.13	1	36.20	36.05	4.1	54,598	0.01%
2022/05/03	16.2	35.72	1	35.95	36.00	15.2	55,028	0.03%
2022/04/29	5	36.15	92.2	36.15	36.10	-87.1	55,166	-0.16%
2022/04/28	19	35.98	2	36.10	36.05	17	55,356	0.03%
2022/04/27	19.4	35.52	5.5	35.55	35.60	13.9	55,156	0.03%
2022/04/26	167.1	36.24	1	36.15	36.10	166.1	54,761	0.30%	大買/鉅額交易
2022/04/25	63	36.81	4	36.96	36.60	59	53,900	0.11%
2022/04/22	11	37.71	9	37.80	37.60	2	52,950	0.00%
2022/04/21	80.1	38.14	6	38.13	37.80	74.1	52,606	0.14%
2022/04/20	7.2	38.42	2	38.33	38.30	5.2	52,794	0.01%
2022/04/19	14.8	38.64	4	38.65	38.60	10.8	52,524	0.02%
2022/04/18	62.1	38.80	28	38.64	38.50	34.1	52,635	0.06%
2022/04/15	14	39.53	8.3	39.54	39.55	5.7	52,034	0.01%
2022/04/14	4.3	39.52	15	39.53	39.50	-10.7	51,916	-0.02%
2022/04/13	13	39.55	12	39.55	39.50	1	51,893	0.00%
2022/04/12	13.3	39.18	62.1	39.19	39.35	-48.8	51,767	-0.09%
2022/04/11	8.3	39.28	24	39.41	39.40	-15.7	51,913	-0.03%
2022/04/08	2	38.95	1	39.15	39.20	1	51,975	0.00%
2022/04/07	9	39.04	3	39.02	38.80	6	51,777	0.01%
2022/04/06	27.1	39.04	6	39.19	39.35	21.1	51,641	0.04%
2022/04/01	23	38.99	25.9	39.09	39.20	-2.9	51,380	-0.01%
2022/03/31	7	38.98	47	39.00	38.95	-40	51,152	-0.08%
2022/03/30	44.4	38.79	12	38.86	38.95	32.4	51,097	0.06%
2022/03/29	31	39.64	2.1	39.84	39.40	28.9	50,742	0.06%
2022/03/28	23.1	39.55	40.1	39.80	40.00	-17	51,021	-0.03%
2022/03/25	38.4	40.02	31.7	40.03	40.00	6.7	51,552	0.01%
2022/03/24	34.6	39.99	51.5	40.01	40.00	-16.8	52,528	-0.03%
2022/03/23	5.2	39.81	10	39.91	40.00	-4.8	54,775	-0.01%
2022/03/22	30.8	39.93	47	39.90	39.80	-16.2	54,252	-0.03%
2022/03/21	30.2	39.86	78.7	39.89	39.75	-48.5	53,362	-0.09%
2022/03/18	2.5	38.92	25	39.00	39.05	-22.5	52,118	-0.04%
2022/03/17	12.1	38.71	12	38.75	38.85	0.1	52,028	0.00%
2022/03/16	73	38.73	34.9	38.42	38.55	38.1	51,788	0.07%
2022/03/15	29.3	38.50	47	38.68	38.70	-17.7	51,350	-0.03%
2022/03/14	12	38.81	37.3	38.75	38.80	-25.3	51,489	-0.05%
2022/03/11	15	38.39	47.2	38.48	38.45	-32.2	51,578	-0.06%
2022/03/10	39.8	38.23	15.3	38.25	38.30	24.6	51,322	0.05%
2022/03/09	20.4	37.82	14	37.95	37.95	6.4	51,268	0.01%
2022/03/08	124.1	37.89	53.2	37.63	37.40	70.9	51,327	0.14%	大買/
2022/03/07	51.3	38.24	134.2	38.73	39.00	-83	49,111	-0.17%	大賣/
2022/03/04	35.1	38.54	17.5	38.56	38.40	17.5	47,384	0.04%
2022/03/03	133.4	38.61	54	38.64	38.60	79.4	46,773	0.17%	大買/
2022/03/02	32.6	38.32	43.2	38.36	38.30	-10.6	46,191	-0.02%
2022/03/01	52	38.06	130	38.08	37.95	-78	44,202	-0.18%	大賣/
2022/02/25	12	35.64	55	35.68	36.00	-43	42,061	-0.10%
2022/02/24	21.2	35.46	31.3	35.43	35.25	-10.1	42,501	-0.02%
2022/02/23	11	36.01	8	36.13	36.05	3	42,451	0.01%
2022/02/22	27	36.04	13	36.02	36.15	14	43,040	0.03%
2022/02/21	22	36.41	114	36.41	36.45	-92	42,972	-0.21%	大賣/
2022/02/18	3.8	35.53	12	35.65	35.65	-8.2	41,854	-0.02%
2022/02/17	5	35.50	10	35.55	35.55	-5	42,578	-0.01%
2022/02/16	9	35.34	26	35.48	35.45	-17	42,957	-0.04%
2022/02/15	13	35.33	1	35.45	35.05	12	43,153	0.03%
2022/02/14	3	35.17	6	35.33	35.50	-3	44,071	-0.01%
2022/02/11	17	35.67	59	35.70	35.70	-42	44,111	-0.10%
2022/02/10	10.8	35.25	70.2	35.33	35.65	-59.4	44,572	-0.13%
2022/02/09	23	34.78	39	34.84	34.95	-16	45,114	-0.04%
2022/02/08	31	34.13	12	34.45	34.50	19	45,278	0.04%
2022/02/07	48	33.75	42	34.18	34.25	6	45,222	0.01%
2022/01/26	7	33.56	0	0.00	33.65	7	44,871	0.02%
2022/01/25	51	33.48	0.3	33.50	33.45	50.7	45,226	0.11%
2022/01/24	37	33.36	4	33.38	33.45	33	45,308	0.07%
2022/01/21	15	33.85	7	33.92	33.85	8	45,414	0.02%
2022/01/20	5	34.21	0	0.00	34.15	5	45,443	0.01%
2022/01/19	54	34.19	0	0.00	34.05	54	45,523	0.12%
2022/01/18	12	34.74	0	0.00	34.60	12	45,378	0.03%
2022/01/17	11	34.80	0.3	34.90	35.00	10.7	45,320	0.02%
2022/01/14	11	35.03	1.5	34.97	35.20	9.5	45,763	0.02%
2022/01/13	20.5	35.50	131	35.36	35.50	-110.5	45,982	-0.24%	大賣/鉅額交易
2022/01/12	7.9	34.64	0	0.00	34.85	7.9	45,897	0.02%
2022/01/11	10	34.63	1.4	34.68	34.55	8.6	46,055	0.02%
2022/01/10	6	34.83	13	34.85	34.90	-7	46,223	-0.02%
2022/01/07	2	34.68	3.6	34.72	34.80	-1.5	46,604	0.00%
2022/01/06	35	34.63	18	34.78	34.80	17	46,923	0.04%
2022/01/05	2	34.83	18	34.84	34.85	-16	48,035	-0.03%
2022/01/04	71	34.56	7	34.46	34.45	64	48,871	0.13%
2022/01/03	41	35.13	14	35.01	35.00	27	50,850	0.05%
2021/12/30	2	35.35	6.8	35.33	35.35	-4.8	52,763	-0.01%
2021/12/29	4	35.18	0.3	35.25	35.25	3.7	53,518	0.01%
2021/12/28	7	35.32	8.7	35.31	35.40	-1.7	54,578	0.00%
2021/12/27	15	35.36	4.3	35.35	35.25	10.7	56,025	0.02%
2021/12/24	14	35.72	10	35.70	35.55	4	57,136	0.01%
2021/12/23	19	35.22	12	35.26	35.50	7	58,005	0.01%
2021/12/22	5	35.63	5	35.63	35.65	0	58,667	0.00%
2021/12/21	24	35.03	91.4	35.21	35.70	-67.4	58,881	-0.11%
2021/12/20	64.6	35.99	71	36.08	35.60	-6.4	58,942	-0.01%
2021/12/17	12.3	35.38	140.3	35.26	35.45	-128	59,029	-0.22%	大賣/鉅額交易
2021/12/16	0	0.00	47	34.30	34.35	-47	57,916	-0.08%
2021/12/15	11	34.05	18	34.26	34.25	-7	60,182	-0.01%
2021/12/14	13	34.20	12	34.29	34.10	1	62,281	0.00%
2021/12/13	36	34.60	70	34.72	34.60	-34	63,530	-0.05%
2021/12/10	56	34.44	1.3	34.38	34.20	54.7	64,452	0.08%
2021/12/09	0	0.00	7	34.31	34.35	-7	66,455	-0.01%
2021/12/08	47	34.31	34	34.73	34.10	13	70,615	0.02%
2021/12/07	21	34.26	93	34.23	34.35	-72	72,968	-0.10%
2021/12/06	1	33.80	1.2	34.03	33.90	-0.2	73,256	0.00%
2021/12/03	37.3	34.05	50	34.03	34.10	-12.8	75,227	-0.02%
2021/12/02	6	33.54	51	33.75	33.90	-45	76,797	-0.06%
2021/12/01	4	32.84	61.1	33.00	33.10	-57.1	80,169	-0.07%
2021/11/30	74.1	32.63	29.9	32.90	32.55	44.2	80,717	0.05%
2021/11/29	21	32.66	2	32.88	32.90	19	80,965	0.02%
2021/11/26	15	33.17	15	33.46	33.05	0	82,473	0.00%
2021/11/25	11	33.79	14	33.88	33.80	-3	84,298	0.00%
2021/11/24	24	33.73	93	33.77	33.80	-69	85,281	-0.08%
2021/11/23	54	32.97	31	33.16	33.10	23	85,030	0.03%
2021/11/22	50.7	32.54	3	32.60	32.60	47.7	85,720	0.06%
2021/11/19	57	32.68	73	32.72	32.60	-16	85,464	-0.02%
2021/11/18	54	33.00	5	33.08	32.95	49	85,350	0.06%
2021/11/17	29	33.07	0	0.00	33.05	29	85,254	0.03%
2021/11/16	66.3	33.14	49	33.11	33.15	17.3	85,867	0.02%
2021/11/15	51	33.64	10	33.60	33.65	41	86,885	0.05%
2021/11/12	26	34.32	19	34.39	34.25	7	87,589	0.01%
2021/11/11	59	34.53	78	34.81	34.35	-19	88,779	-0.02%
2021/11/10	12	34.07	20	34.22	34.10	-8	89,287	-0.01%
2021/11/09	29.5	34.49	56	34.64	34.50	-26.5	90,324	-0.03%
2021/11/08	70	34.22	79.2	34.15	34.40	-9.2	91,701	-0.01%
2021/11/05	28.3	33.00	3	33.05	33.10	25.3	92,321	0.03%
2021/11/04	13.3	33.23	19.2	33.63	33.25	-6	92,825	-0.01%
2021/11/03	34.1	33.40	1	33.60	33.50	33.1	94,533	0.03%
2021/11/02	16.3	33.34	14	33.86	33.20	2.3	94,832	0.00%
2021/11/01	24.1	33.51	2	33.60	33.40	22.1	95,030	0.02%
2021/10/29	12	33.58	3	33.62	33.60	9	94,890	0.01%
2021/10/28	31	33.89	7	33.96	33.70	24	95,227	0.03%
2021/10/27	10.1	33.92	29	33.93	33.90	-19	96,087	-0.02%
2021/10/26	11	33.67	75	33.79	33.75	-64	97,605	-0.07%
2021/10/25	1.1	33.35	0	0.00	33.30	1.1	98,219	0.00%
2021/10/22	28.2	33.48	4	33.55	33.30	24.2	98,964	0.02%
2021/10/21	27	33.67	19	33.91	33.90	8	99,159	0.01%
2021/10/20	133.3	33.83	20.2	33.98	33.55	113.1	99,433	0.11%	大買/鉅額交易
2021/10/19	8	33.51	3	33.57	33.45	5	99,794	0.01%
2021/10/18	30.1	33.50	50	33.61	33.65	-19.9	100,584	-0.02%
2021/10/15	57.6	33.22	25	33.16	33.20	32.6	102,281	0.03%
2021/10/14	29.3	32.65	16	32.81	32.75	13.3	103,758	0.01%
2021/10/13	102	32.79	17	32.48	32.40	85	104,658	0.08%	大買/
2021/10/12	17	33.22	22	33.38	33.40	-5	104,445	0.00%
2021/10/08	162.6	33.67	37	33.90	33.20	125.6	104,600	0.12%	大買/鉅額交易
2021/10/07	140.1	34.42	76	34.44	34.50	64.1	103,854	0.06%	大買/
2021/10/06	53.1	35.06	2	35.05	35.05	51.1	103,972	0.05%
2021/10/05	20	35.06	13.4	35.06	35.60	6.6	104,986	0.01%
2021/10/04	92.5	35.13	13	35.25	35.00	79.5	105,213	0.08%
2021/10/01	45.3	35.84	193	35.98	35.85	-147.7	105,938	-0.14%	大賣/鉅額交易
2021/09/30	51.3	36.03	56	36.04	36.30	-4.7	108,394	0.00%
2021/09/29	74.3	35.33	6	35.28	35.20	68.3	109,385	0.06%
2021/09/28	46	35.70	12	35.74	35.75	34	111,723	0.03%
2021/09/27	41	36.01	49.1	36.21	35.95	-8.1	114,020	-0.01%
2021/09/24	191.4	36.11	3.2	36.13	36.00	188.2	119,606	0.16%	大買/鉅額交易
2021/09/23	124.5	36.28	53.1	36.50	36.15	71.5	128,294	0.06%	大買/
2021/09/22	206.3	36.32	23	36.51	36.30	183.3	133,199	0.14%	大買/鉅額交易
2021/09/17	100	37.99	28.1	38.16	37.80	71.9	135,500	0.05%
2021/09/16	35	38.62	2.3	38.57	38.50	32.7	134,743	0.02%
2021/09/15	27	39.09	29	39.23	39.25	-2	134,636	0.00%
2021/09/14	67.4	39.77	104	39.70	39.85	-36.6	135,759	-0.03%	大賣/
2021/09/13	140.5	39.88	191.7	39.93	40.05	-51.2	138,433	-0.04%	大買/大賣/
2021/09/10	137	39.00	204	39.11	39.10	-67	136,318	-0.05%	大買/大賣/
2021/09/09	39	37.67	55.1	38.05	38.35	-16.1	135,703	-0.01%
2021/09/08	128.1	38.30	98	38.03	37.60	30.1	136,635	0.02%	大買/
2021/09/07	67.2	38.75	22.2	38.66	38.50	45	136,611	0.03%
2021/09/06	42	38.52	350	38.57	38.85	-308	137,062	-0.22%	大賣/鉅額交易
2021/09/03	44.6	37.64	59.3	37.50	37.45	-14.8	135,268	-0.01%
2021/09/02	58	37.53	24	37.63	37.00	34	137,285	0.02%
2021/09/01	51.3	38.12	121	38.06	37.75	-69.7	139,749	-0.05%	大賣/
2021/08/31	32	37.56	170.2	37.80	38.15	-138.2	139,313	-0.10%	大賣/鉅額交易
2021/08/30	36	37.27	80.3	37.32	37.50	-44.3	139,754	-0.03%
2021/08/27	5	36.68	59.2	36.76	36.90	-54.2	140,948	-0.04%
2021/08/26	170.2	36.94	102.3	36.96	36.35	67.9	145,502	0.05%	大買/大賣/
2021/08/25	6.4	35.99	41	35.93	36.00	-34.6	152,066	-0.02%
2021/08/24	7	35.76	107.2	35.91	36.00	-100.2	154,668	-0.06%	大賣/
2021/08/23	50.2	35.65	83	35.87	35.65	-32.9	160,835	-0.02%
2021/08/20	111	35.12	32.1	35.18	35.10	78.9	166,632	0.05%	大買/
2021/08/19	127.6	35.82	21	35.48	35.30	106.6	168,766	0.06%	大買/鉅額交易
2021/08/18	29	36.43	41.2	36.61	37.00	-12.2	169,685	-0.01%
2021/08/17	173.2	36.94	21.4	36.67	36.25	151.8	172,383	0.09%	大買/鉅額交易
2021/08/16	59	38.07	49	37.57	37.65	10	174,555	0.01%
2021/08/13	39	37.63	110	37.95	37.75	-71	179,344	-0.04%	大賣/
2021/08/12	66	37.71	204.6	37.70	38.00	-138.6	184,844	-0.07%	大賣/鉅額交易
2021/08/11	200.5	37.27	89	37.55	37.05	111.5	191,226	0.06%	大買/鉅額交易
2021/08/10	94	36.97	78	36.94	36.80	16	191,021	0.01%
2021/08/09	201	37.01	284.1	37.09	37.45	-83.1	196,274	-0.04%	大買/大賣/
2021/08/06	24	35.89	10.7	35.85	35.85	13.3	201,547	0.01%
2021/08/05	44.2	36.04	32	35.93	36.00	12.2	210,059	0.01%
2021/08/04	8	36.70	30	36.78	36.80	-22	221,136	-0.01%
2021/08/03	41.5	36.67	23	36.89	36.90	18.5	233,961	0.01%
2021/08/02	32	37.00	53.4	37.08	37.25	-21.4	242,971	-0.01%
2021/07/30	49.3	36.81	121.1	36.88	36.35	-71.8	246,344	-0.03%	大賣/
2021/07/29	20	35.77	82.2	35.86	36.30	-62.2	254,452	-0.02%
2021/07/28	96.2	35.17	31	35.35	35.30	65.2	260,353	0.03%
2021/07/27	64.2	35.34	15	35.37	35.20	49.2	265,556	0.02%
2021/07/26	61	36.01	49.7	36.28	35.80	11.3	270,709	0.00%
2021/07/23	37	35.82	112	35.88	36.30	-75	275,589	-0.03%	大賣/
2021/07/22	27	35.30	51.2	35.44	35.20	-24.2	277,422	-0.01%
2021/07/21	210.1	35.37	39.2	35.28	35.10	171	279,934	0.06%	大買/鉅額交易
2021/07/20	77.2	36.18	17	36.34	36.05	60.2	282,175	0.02%
2021/07/19	201	36.41	79	36.28	36.60	122	284,829	0.04%	大買/鉅額交易
2021/07/16	26.7	36.42	35	36.45	36.35	-8.3	292,244	0.00%
2021/07/15	24	36.46	19.3	36.77	37.00	4.7	295,608	0.00%
2021/07/14	101	36.03	39	36.17	35.90	62	301,447	0.02%	大買/
2021/07/13	92.1	36.99	12.3	37.22	36.50	79.8	306,064	0.03%
2021/07/12	66.2	38.36	43.3	38.16	37.90	22.9	309,296	0.01%
2021/07/09	74	38.00	87	38.02	38.05	-13	312,461	0.00%
2021/07/08	141.1	38.06	121.3	38.20	38.75	19.8	318,600	0.01%	大買/大賣/
2021/07/07	106.1	38.46	122.7	38.54	38.05	-16.6	319,559	-0.01%	大買/大賣/
2021/07/06	54.4	39.92	143.4	39.94	39.70	-89.1	318,322	-0.03%	大賣/
2021/07/05	128.2	40.03	136.4	40.23	39.90	-8.2	317,842	0.00%	大買/大賣/
2021/07/02	102.2	39.25	177.1	39.28	38.95	-74.9	317,242	-0.02%	大買/大賣/
2021/07/01	353.7	40.30	202.1	39.88	39.10	151.6	316,817	0.05%	大買/大賣/鉅額交易
2021/06/30	255.4	39.56	624.3	39.75	39.60	-369	310,414	-0.12%	大買/大賣/鉅額交易
2021/06/29	265	38.02	238.1	38.08	37.75	27	300,495	0.01%	大買/大賣/
2021/06/28	223.1	36.98	262.7	36.95	37.45	-39.6	294,424	-0.01%	大買/大賣/
2021/06/25	125.3	36.16	82	36.01	35.75	43.3	290,148	0.01%	大買/
2021/06/24	19	35.88	38.4	36.00	35.80	-19.4	289,062	-0.01%
2021/06/23	86	35.88	155.5	35.60	35.40	-69.5	287,679	-0.02%	大賣/
2021/06/22	319.6	35.98	195	36.01	36.15	124.6	285,044	0.04%	大買/大賣/鉅額交易
2021/06/21	158	34.38	140.7	34.34	34.30	17.3	280,148	0.01%	大買/大賣/
2021/06/18	102	35.51	39.5	35.65	35.00	62.6	278,081	0.02%	大買/
2021/06/17	48.5	35.60	26	35.57	35.45	22.4	275,908	0.01%
2021/06/16	102	35.73	49	36.13	35.50	53	274,433	0.02%	大買/
2021/06/15	184.1	35.52	146.3	35.84	35.85	37.8	272,484	0.01%	大買/大賣/
2021/06/11	73.1	36.23	97	36.65	36.15	-23.9	270,263	-0.01%
2021/06/10	86.3	35.50	212	35.76	36.15	-125.7	268,228	-0.05%	大賣/鉅額交易
2021/06/09	230.3	36.21	60.1	36.15	36.10	170.2	265,669	0.06%	大買/鉅額交易
2021/06/08	113.1	37.29	28.5	37.38	37.20	84.6	262,412	0.03%	大買/
2021/06/07	163.1	37.42	151	37.54	37.30	12.1	261,789	0.00%	大買/大賣/
2021/06/04	178.5	38.78	127.1	38.43	38.05	51.4	259,522	0.02%	大買/大賣/
2021/06/03	281.7	39.05	227	39.10	38.80	54.7	258,118	0.02%	大買/大賣/
2021/06/02	138.3	38.63	380.8	38.88	39.50	-242.5	253,358	-0.10%	大買/大賣/鉅額交易
2021/06/01	162	36.87	152	37.21	37.35	10	245,349	0.00%	大買/大賣/
2021/05/31	1,226.3	38.20	1,410	37.30	36.95	-183.7	243,104	-0.08%	大買/大賣/鉅額交易
2021/05/28	1,129	36.47	1,254.3	36.62	36.55	-125.3	236,893	-0.05%	大買/大賣/鉅額交易
2021/05/27	1,079	35.28	1,036.4	34.86	34.60	42.6	230,730	0.02%	大買/大賣/
2021/05/26	168	34.20	173.4	34.49	34.85	-5.4	228,257	0.00%	大買/大賣/
2021/05/25	222.5	34.81	111.8	35.03	34.45	110.7	225,749	0.05%	大買/大賣/鉅額交易
2021/05/24	899.5	35.86	839	35.38	35.50	60.5	222,323	0.03%	大買/大賣/
2021/05/21	143.5	35.66	219.2	35.66	36.20	-75.6	219,566	-0.03%	大買/大賣/
2021/05/20	356.4	36.08	266	35.63	35.15	90.4	213,451	0.04%	大買/大賣/
2021/05/19	1,135	37.37	1,002.5	37.78	37.80	132.5	206,899	0.06%	大買/大賣/鉅額交易
2021/05/18	20	34.27	150.1	34.36	34.80	-130.1	198,585	-0.07%	大賣/鉅額交易
2021/05/17	284.3	32.48	274.3	33.01	31.65	10	197,129	0.01%	大買/大賣/
2021/05/14	414	35.48	394.1	34.97	34.85	19.9	190,893	0.01%	大買/大賣/
2021/05/13	283.5	36.65	298.2	36.70	36.60	-14.7	183,571	-0.01%	大買/大賣/
2021/05/12	398.4	39.00	304	38.79	38.35	94.4	174,735	0.05%	大買/大賣/
2021/05/11	494.8	43.60	327.7	43.61	42.00	167.1	163,160	0.10%	大買/大賣/鉅額交易
2021/05/10	183	43.53	527.5	43.64	45.00	-344.5	150,016	-0.23%	大買/大賣/鉅額交易
2021/05/07	116	40.28	89.9	40.53	41.20	26.1	140,620	0.02%	大買/
2021/05/06	535.5	40.87	481.2	41.05	41.00	54.3	136,391	0.04%	大買/大賣/
2021/05/05	200.4	39.00	371.8	38.98	39.25	-171.4	126,621	-0.14%	大買/大賣/鉅額交易
2021/05/04	157	36.34	115	36.51	36.25	42	119,998	0.03%	大買/大賣/
2021/05/03	106.6	39.26	192	40.01	38.55	-85.4	114,087	-0.07%	大買/大賣/
2021/04/29	140	39.62	217.5	39.61	39.30	-77.5	108,516	-0.07%	大買/大賣/
2021/04/28	51	38.27	63.1	38.33	38.20	-12.1	103,105	-0.01%
2021/04/27	84	39.28	83.2	39.37	39.10	0.8	100,884	0.00%
2021/04/26	84.6	39.29	352	39.74	40.00	-267.4	97,370	-0.27%	大賣/鉅額交易
2021/04/23	127.5	38.08	135.4	38.05	38.10	-7.9	93,376	-0.01%	大買/大賣/
2021/04/22	325.8	40.38	380.7	40.75	38.90	-54.9	89,332	-0.06%	大買/大賣/
2021/04/21	144.5	38.60	136.8	38.57	38.50	7.7	80,896	0.01%	大買/大賣/
2021/04/20	122.4	37.87	152.9	38.07	39.00	-30.5	76,893	-0.04%	大買/大賣/
2021/04/19	234.2	37.76	272.2	37.98	38.65	-38	70,469	-0.05%	大買/大賣/
2021/04/16	141.3	34.95	249.5	35.02	35.15	-108.3	64,352	-0.17%	大買/大賣/鉅額交易
2021/04/15	191	32.94	263.5	33.28	33.00	-72.5	59,455	-0.12%	大買/大賣/
2021/04/14	96.2	32.30	435.2	32.53	32.95	-339	55,086	-0.62%	大賣/鉅額交易
2021/04/13	107.3	30.39	261.4	30.50	30.20	-154.1	48,794	-0.32%	大買/大賣/鉅額交易
2021/04/12	180.2	29.60	159.3	29.47	29.60	20.9	48,382	0.04%	大買/大賣/
2021/04/09	54	27.75	19	28.02	27.95	35	46,327	0.08%
2021/04/08	121	27.89	164.1	27.97	28.15	-43.1	44,948	-0.10%	大買/大賣/
2021/04/07	41	26.52	190.3	26.71	26.90	-149.3	42,611	-0.35%	大賣/鉅額交易
2021/04/06	2	25.88	93	25.87	25.95	-91	40,260	-0.23%
2021/04/01	1	25.90	45	25.90	25.80	-44	40,097	-0.11%
2021/03/31	15	25.75	20	25.84	25.90	-5	39,947	-0.01%
2021/03/30	0	0.00	41.1	25.66	25.80	-41.1	39,585	-0.10%
2021/03/29	26.1	25.56	13.8	25.42	25.55	12.3	39,402	0.03%
2021/03/26	1	25.00	11	25.05	25.05	-10	40,826	-0.02%
2021/03/25	18	25.05	10	25.15	25.00	8	41,695	0.02%
2021/03/24	9	24.99	10.1	24.95	25.00	-1.1	42,013	0.00%
2021/03/23	3.1	25.10	4	25.09	25.10	-0.9	42,212	0.00%
2021/03/22	3	25.00	1.3	25.10	25.15	1.7	42,480	0.00%
2021/03/19	28.2	25.04	1	25.05	25.10	27.2	43,158	0.06%
2021/03/18	5.1	25.56	5	25.64	25.45	0.1	44,172	0.00%
2021/03/17	21	25.68	9.6	25.62	25.65	11.4	44,468	0.03%
2021/03/16	8	25.48	1	25.50	25.50	7	44,736	0.02%
2021/03/15	93	25.81	6	25.63	25.65	87	44,645	0.19%
2021/03/12	23	25.86	4.1	25.79	25.90	18.9	44,668	0.04%
2021/03/11	15	25.85	54	25.84	25.80	-39	44,666	-0.09%
2021/03/10	22.9	25.74	49.5	25.81	25.75	-26.6	44,358	-0.06%
2021/03/09	7	25.52	146	25.66	25.70	-139	43,890	-0.32%	大賣/鉅額交易
2021/03/08	12	25.04	24	25.26	25.10	-12	42,839	-0.03%
2021/03/05	1	24.95	33	24.93	24.95	-32	42,590	-0.08%
2021/03/04	32	25.07	14	25.21	25.00	18	43,371	0.04%
2021/03/03	0	0.00	29.2	24.99	25.05	-29.2	43,077	-0.07%
2021/03/02	13	24.95	11.9	24.78	24.65	1.1	42,658	0.00%
2021/02/26	45.1	24.88	1.1	25.05	24.75	44.1	43,040	0.10%
2021/02/25	20	25.25	31.9	25.18	25.30	-11.9	42,516	-0.03%
2021/02/24	24	25.42	21	25.00	25.05	3	42,546	0.01%
2021/02/23	42	25.04	137.1	25.21	25.30	-95.1	42,107	-0.23%	大賣/
2021/02/22	39	24.51	47	24.70	24.45	-8	41,215	-0.02%
2021/02/19	12.1	24.40	27	24.50	24.60	-14.9	41,145	-0.04%
2021/02/18	37	24.39	11.1	24.44	24.40	25.9	41,183	0.06%
2021/02/17	1	24.05	31	23.96	24.00	-30	41,006	-0.07%
2021/02/05	0.3	23.35	14.1	23.35	23.40	-13.8	40,664	-0.03%
2021/02/04	5.1	23.50	100	23.25	23.20	-95	40,971	-0.23%
2021/02/03	101	23.80	2	23.55	23.65	99	41,657	0.24%	大買/
2021/02/02	3	23.27	2	23.75	23.80	1	41,591	0.00%
2021/02/01	51.1	23.18	13	23.30	23.20	38.1	41,378	0.09%
2021/01/29	10.1	23.25	0	0.00	22.95	10.1	41,230	0.02%
2021/01/28	11	23.29	26	23.28	23.30	-15	40,840	-0.04%
2021/01/27	10.1	23.62	1	23.65	23.55	9.1	40,381	0.02%
2021/01/26	1	23.60	0	0.00	23.70	1	40,242	0.00%
2021/01/25	15	23.92	2	23.63	23.95	13	40,005	0.03%
2021/01/22	22.1	23.70	30	23.32	23.65	-7.9	39,966	-0.02%
2021/01/21	6.2	23.78	6	23.72	23.60	0.2	39,764	0.00%
2021/01/20	16.1	23.65	34	23.58	23.45	-17.9	39,561	-0.05%
2021/01/19	6	24.34	4	24.45	24.30	2	38,843	0.01%
2021/01/18	22	24.24	20	24.34	24.25	2	38,668	0.01%
2021/01/15	10	24.96	3.9	25.08	24.90	6.1	38,199	0.02%
2021/01/14	12	25.47	42	25.50	25.30	-30	37,612	-0.08%
2021/01/13	10.2	25.24	6.1	25.39	25.55	4.1	37,317	0.01%
2021/01/12	28	25.29	10.5	25.41	25.30	17.5	36,889	0.05%
2021/01/11	3	25.85	10.2	25.75	25.90	-7.2	36,320	-0.02%
2021/01/08	13.2	25.73	413.5	25.83	26.00	-400.2	35,953	-1.11%	大賣/鉅額交易
2021/01/07	13	25.43	10.1	25.56	25.70	2.9	35,217	0.01%
2021/01/06	60.9	25.73	43.2	25.69	25.50	17.7	34,533	0.05%
2021/01/05	42	25.89	156.2	25.91	26.00	-114.2	32,980	-0.35%	大賣/鉅額交易
2021/01/04	4	25.00	15	25.02	24.95	-11	30,159	-0.04%
2020/12/31	17.1	24.72	12.3	24.79	24.75	4.8	29,624	0.02%
2020/12/30	23.3	24.88	36	24.96	25.00	-12.7	29,359	-0.04%
2020/12/29	1	24.50	11	24.61	24.65	-10	28,602	-0.03%
2020/12/28	4	24.23	17	24.20	24.30	-13	28,170	-0.05%
2020/12/25	31	24.18	7	24.31	24.20	24	28,056	0.09%
2020/12/24	16.3	24.26	2	24.33	24.35	14.3	27,781	0.05%
2020/12/23	11	24.24	9.2	24.31	24.40	1.8	27,454	0.01%
2020/12/22	78	24.87	50.1	25.38	24.50	27.9	27,142	0.10%
2020/12/21	54.4	24.93	18.2	24.81	24.95	36.2	25,565	0.14%
2020/12/18	6	24.26	3	24.20	24.45	3	24,615	0.01%
2020/12/17	25	24.23	8	24.30	24.40	17	24,236	0.07%
2020/12/16	12	24.43	2.4	24.43	24.40	9.6	23,865	0.04%
2020/12/15	38.4	24.85	28.1	24.52	24.35	10.3	23,610	0.04%
2020/12/14	7	24.57	46.1	24.55	24.65	-39.1	22,740	-0.17%
2020/12/11	8	23.88	50.7	23.95	23.95	-42.7	21,317	-0.20%
2020/12/10	77	23.72	47.1	23.68	23.65	29.9	20,885	0.14%
2020/12/09	43.3	23.45	9	23.29	23.35	34.3	20,218	0.17%
2020/12/08	8	23.36	14.2	23.31	23.35	-6.2	20,030	-0.03%
2020/12/07	17.6	23.52	4	23.48	23.45	13.6	19,847	0.07%
2020/12/04	6.4	23.39	24.2	23.49	23.40	-17.9	19,651	-0.09%
2020/12/03	1	23.35	24.3	23.25	23.30	-23.3	19,406	-0.12%
2020/12/02	9	23.13	26.5	23.24	23.30	-17.5	20,404	-0.09%
2020/12/01	22	23.00	15	22.94	23.10	7	20,162	0.03%
2020/11/30	6.1	23.14	3	23.20	22.80	3.1	19,995	0.02%
2020/11/27	12	23.20	12.3	23.22	23.15	-0.3	18,928	0.00%
2020/11/26	39	23.11	18	23.04	23.10	21	18,492	0.11%
2020/11/25	14	23.07	28.1	23.00	23.05	-14.1	18,399	-0.08%
2020/11/24	3	22.72	20	22.73	22.65	-17	17,746	-0.10%
2020/11/23	19	22.54	50.1	22.55	22.65	-31.1	17,443	-0.18%
2020/11/20	1	22.00	1	22.00	22.00	0	17,026	0.00%
2020/11/19	1	22.00	12	21.91	22.00	-11	16,859	-0.07%
2020/11/18	3	21.95	71.3	21.96	22.00	-68.3	16,600	-0.41%
2020/11/17	0	0.00	29	21.83	21.95	-29	16,340	-0.18%
2020/11/16	12	21.51	4	21.60	21.60	8	16,113	0.05%
2020/11/13	2.1	21.55	8	21.56	21.60	-5.9	15,839	-0.04%
2020/11/12	7	21.52	9	21.50	21.60	-2	15,773	-0.01%
2020/11/11	5	21.18	164.2	21.22	21.75	-159.2	15,491	-1.03%	大賣/鉅額交易
2020/11/10	4	20.75	9	20.77	20.80	-5	14,594	-0.03%
2020/11/06	2	20.65	1.4	20.65	20.70	0.6	14,319	0.00%
2020/11/04	1	20.55	1	20.60	20.65	0	14,371	0.00%
2020/11/03	0	0.00	0.1	20.55	20.60	-0.1	14,480	0.00%
2020/11/02	5	20.39	2.4	20.44	20.50	2.6	14,542	0.02%
2020/10/30	5.2	20.23	2	20.25	20.30	3.2	14,557	0.02%
2020/10/29	4	20.38	0	0.00	20.40	4	14,346	0.03%
2020/10/28	0	0.00	1.4	20.63	20.55	-1.4	14,304	-0.01%
2020/10/27	4	20.65	100	20.70	20.70	-96	14,307	-0.67%
2020/10/26	2	20.65	20	20.70	20.70	-18	14,314	-0.13%
2020/10/23	0.1	20.50	4.1	20.55	20.50	-4	14,272	-0.03%
2020/10/22	25	20.50	0	0.00	20.55	25	14,417	0.17%
2020/10/21	1.1	20.50	0	0.00	20.55	1.1	14,492	0.01%
2020/10/20	3.3	20.63	2	20.65	20.70	1.3	14,576	0.01%
2020/10/19	2.5	20.47	3	20.65	20.60	-0.5	14,631	0.00%
2020/10/16	0.3	20.45	0	0.00	20.45	0.3	14,737	0.00%
2020/10/15	10.3	20.55	2	20.40	20.40	8.3	15,031	0.06%
2020/10/14	1	20.65	0	0.00	20.70	1	14,967	0.01%
2020/10/13	0.1	20.45	6	20.45	20.55	-5.9	14,908	-0.04%
2020/10/12	0	0.00	0.1	20.50	20.50	-0.1	14,960	0.00%
2020/10/08	3	20.68	1	20.70	20.65	2	14,975	0.01%
2020/10/06	0	0.00	10	20.70	20.75	-10	15,080	-0.07%
2020/10/05	2	20.55	1	20.70	20.60	1	15,039	0.01%
2020/09/30	1	20.65	1	20.65	20.45	0	15,236	0.00%
2020/09/29	1	20.65	0	0.00	20.60	1	15,211	0.01%
2020/09/25	1	20.10	2	20.15	20.15	-1	15,243	-0.01%
2020/09/24	28	20.05	0	0.00	20.00	28	15,222	0.18%
2020/09/23	5	20.50	2	20.55	20.55	3	14,914	0.02%
2020/09/22	0	0.00	0.7	20.70	20.60	-0.7	14,860	0.00%
2020/09/21	4	20.74	0	0.00	20.70	4	14,815	0.03%
2020/09/18	6	20.83	0.1	20.70	20.70	5.9	14,911	0.04%
2020/09/17	0.6	20.90	11	21.00	20.90	-10.4	14,746	-0.07%
2020/09/16	0	0.00	21	20.90	21.00	-21	14,739	-0.14%
2020/09/15	43	20.95	4	20.98	20.95	39	14,724	0.27%
2020/09/14	13	20.94	11	20.95	20.95	2	14,964	0.01%
2020/09/11	4	20.85	7	20.91	20.95	-3	15,043	-0.02%
2020/09/10	17	20.87	11	20.85	20.90	6	15,013	0.04%
2020/09/09	13.2	20.83	3	20.78	21.00	10.2	15,017	0.07%
2020/09/08	7	20.86	7	20.94	20.90	0	15,019	0.00%
2020/09/07	18	20.79	46	20.79	21.00	-28	14,899	-0.19%
2020/09/04	1	20.05	0	0.00	20.00	1	13,899	0.01%
2020/09/03	17.8	20.15	12	20.09	20.15	5.8	14,032	0.04%
2020/09/02	3	20.02	54.5	20.00	20.10	-51.5	14,179	-0.36%
2020/09/01	13	20.02	0	0.00	20.00	13	14,396	0.09%
2020/08/31	10	19.95	0.9	20.00	19.90	9.1	14,508	0.06%
2020/08/27	0	0.00	1	19.95	20.05	-1	14,984	-0.01%
2020/08/26	2	19.95	2.1	20.05	20.10	-0.1	15,259	0.00%
2020/08/25	3	20.00	4	20.05	20.00	-1	15,411	-0.01%
2020/08/24	15	20.00	0.1	20.00	20.00	14.9	15,844	0.09%
2020/08/21	62	20.05	7	20.08	20.00	55	16,099	0.34%
2020/08/20	60	19.90	16.7	20.04	19.80	43.3	16,117	0.27%
2020/08/19	0	0.00	5	20.30	20.25	-5	16,064	-0.03%
2020/08/18	0	0.00	3	20.42	20.50	-3	16,055	-0.02%
2020/08/17	0	0.00	1	20.40	20.40	-1	16,161	-0.01%
2020/08/14	2	20.08	56	20.21	20.20	-54	16,160	-0.33%
2020/08/12	9	20.12	25	20.05	20.20	-16	16,315	-0.10%
2020/08/11	25	20.30	2	20.23	20.20	23	16,326	0.14%
2020/08/10	6	20.07	1	20.05	20.10	5	16,247	0.03%
2020/08/07	6	19.89	0	0.00	19.95	6	16,363	0.04%
2020/08/06	2	19.98	2	20.00	20.10	0	16,366	0.00%
2020/08/05	3	19.90	0	0.00	20.00	3	16,394	0.02%
2020/08/04	30	19.70	0	0.00	19.85	30	16,526	0.18%
2020/08/03	8	19.70	25	19.70	19.60	-17	16,629	-0.10%
2020/07/31	11.1	19.88	0	0.00	19.80	11.1	16,624	0.07%
2020/07/29	24	19.94	4	19.95	19.90	20	16,721	0.12%
2020/07/28	25	19.86	16	19.79	19.90	9	16,998	0.05%
2020/07/27	3	20.02	0	0.00	20.00	3	17,336	0.02%
2020/07/24	16	20.23	7	20.24	20.15	9	17,451	0.05%
2020/07/23	20	20.65	8	20.64	20.70	12	17,324	0.07%
2020/07/22	3	20.60	6	20.68	20.70	-3	17,399	-0.02%
2020/07/21	16	20.73	12	20.70	20.60	4	17,273	0.02%
2020/07/20	6	20.78	0	0.00	20.80	6	17,064	0.04%
2020/07/17	3	20.87	9	20.93	20.90	-6	17,222	-0.03%
2020/07/16	0	0.00	2	20.95	20.90	-2	17,505	-0.01%
2020/07/15	0	0.00	8	20.86	20.90	-8	17,527	-0.05%
2020/07/14	3	20.62	8	20.70	20.60	-5	17,597	-0.03%
2020/07/13	5	20.75	0.3	20.70	20.70	4.7	17,830	0.03%
2020/07/10	20	20.70	2.3	20.70	20.70	17.7	18,001	0.10%
2020/07/09	1	20.85	2	20.90	20.85	-1	18,053	-0.01%
2020/07/08	0	0.00	11	20.83	20.85	-11	17,838	-0.06%
2020/07/07	20	20.82	19	20.80	20.75	1	17,815	0.01%
2020/07/06	1	20.85	55.1	20.89	21.00	-54.1	17,801	-0.30%
2020/07/03	1	20.70	11	20.70	20.75	-10	17,842	-0.06%
2020/07/02	5	20.65	3	20.62	20.55	2	17,945	0.01%
2020/06/30	0	0.00	1	20.65	20.70	-1	18,402	-0.01%
2020/06/29	8	20.57	10	20.50	20.55	-2	18,530	-0.01%
2020/06/24	0	0.00	10.4	20.85	20.85	-10.4	18,641	-0.06%
2020/06/23	0	0.00	5	20.59	20.75	-5	18,762	-0.03%
2020/06/22	17	20.50	0	0.00	20.55	17	18,823	0.09%
2020/06/19	5	20.70	7	20.68	20.50	-2	19,009	-0.01%
2020/06/18	11	20.58	0	0.00	20.55	11	18,922	0.06%
2020/06/17	1	20.90	1	20.90	20.95	0	18,994	0.00%
2020/06/16	0	0.00	14.2	20.73	20.80	-14.2	19,673	-0.07%
2020/06/15	7	20.50	0	0.00	20.35	7	20,298	0.03%
2020/06/12	2	20.48	7	20.54	20.65	-5	20,543	-0.02%
2020/06/11	12	21.06	14	21.00	20.90	-2	21,033	-0.01%
2020/06/10	3	21.18	1	21.20	21.20	2	21,215	0.01%
2020/06/09	0	0.00	1	21.30	21.30	-1	22,105	0.00%
2020/06/08	5	21.15	27	21.07	21.20	-22	22,332	-0.10%
2020/06/05	0	21.00	0	0.00	21.00	0	22,282	0.00%
2020/06/04	2	20.88	21	20.80	20.95	-19	22,261	-0.09%
2020/06/03	11	20.79	59	20.85	20.90	-48	22,329	-0.21%
2020/06/02	0	0.00	18	20.30	20.40	-18	22,070	-0.08%
2020/06/01	21	20.00	9	20.05	20.10	12	21,824	0.05%
2020/05/29	0	0.00	3	19.92	19.80	-3	21,671	-0.01%
2020/05/28	7	19.91	8.3	19.94	19.95	-1.3	21,275	-0.01%
2020/05/27	10	19.90	0	0.00	19.90	10	21,237	0.05%
2020/05/26	5.9	19.87	12	19.80	19.90	-6.1	21,309	-0.03%
2020/05/25	5.7	19.64	3	19.62	19.65	2.7	21,322	0.01%
2020/05/22	4	19.60	10	19.61	19.60	-6	21,395	-0.03%
2020/05/21	1	19.85	5	19.86	19.90	-4	21,351	-0.02%
2020/05/20	6	19.82	1.1	19.85	19.90	4.9	21,238	0.02%
2020/05/19	5	19.76	1	19.90	19.80	4	21,158	0.02%
2020/05/18	3.2	19.70	9	19.67	19.65	-5.9	21,021	-0.03%
2020/05/15	0	0.00	83.6	19.55	19.55	-83.6	20,988	-0.40%
2020/05/14	32	19.60	5.3	19.56	19.55	26.7	20,929	0.13%
2020/05/13	3	19.65	1	19.65	19.85	2	20,773	0.01%
2020/05/12	21	19.67	0	0.00	19.60	21	20,666	0.10%
2020/05/11	5	19.86	3	19.85	19.85	2	20,479	0.01%
2020/05/08	38	19.73	15	19.75	19.65	23	20,276	0.11%
2020/05/07	39	19.61	1	19.65	19.55	38	20,222	0.19%
2020/05/06	41	19.67	0	0.00	19.55	41	20,121	0.20%
2020/05/05	4	19.76	6	19.74	19.80	-2	20,058	-0.01%
2020/05/04	108.2	19.48	0	0.00	19.55	108.2	19,987	0.54%	大買/鉅額交易
2020/04/30	36	19.93	31	19.96	20.00	5	19,779	0.03%
2020/04/29	18	19.83	29.8	19.82	19.85	-11.8	19,476	-0.06%
2020/04/28	15	19.50	0	0.00	19.55	15	19,392	0.08%
2020/04/27	13	19.49	10	19.53	19.50	3	19,817	0.02%
2020/04/24	1	19.15	5.4	19.21	19.15	-4.4	19,611	-0.02%
2020/04/23	11	19.01	10	19.30	19.15	1	19,559	0.01%
2020/04/22	26	19.02	4	18.93	19.15	22	19,431	0.11%
2020/04/21	7	19.23	0	0.00	19.10	7	19,302	0.04%
2020/04/20	8.3	19.65	0	0.00	19.60	8.3	19,026	0.04%
2020/04/17	6	19.83	6.3	19.86	19.75	-0.3	18,952	0.00%
2020/04/16	13	19.71	0	0.00	19.75	13	18,742	0.07%
2020/04/15	15	19.91	5	19.95	20.00	10	18,458	0.05%
2020/04/14	0	0.00	11	19.72	19.75	-11	18,220	-0.06%
2020/04/13	14	19.60	23	19.60	19.55	-9	18,059	-0.05%
2020/04/10	3	19.67	0	0.00	19.70	3	18,024	0.02%
2020/04/09	5	19.52	0	0.00	19.50	5	18,018	0.03%
2020/04/08	99	19.50	10	19.51	19.55	89	17,889	0.50%
2020/04/07	2	19.23	1	19.25	19.30	1	17,812	0.01%
2020/04/06	28	18.98	6	19.12	19.25	22	17,823	0.12%
2020/04/01	19.3	18.88	0	0.00	18.80	19.3	17,534	0.11%
2020/03/31	5	19.02	4	19.05	18.95	1	17,223	0.01%
2020/03/30	1	19.05	8	19.00	19.00	-7	16,956	-0.04%
2020/03/27	0	0.00	10	19.47	19.40	-10	16,707	-0.06%
2020/03/26	1	19.45	8	19.43	19.55	-7	16,530	-0.04%
2020/03/25	37	19.40	20	19.40	19.40	17	16,647	0.10%
2020/03/24	11	19.33	3	19.32	19.05	8	16,370	0.05%
2020/03/23	8	18.95	1	19.10	18.90	7	16,187	0.04%
2020/03/20	13	19.30	4	19.59	19.80	9	16,059	0.06%
2020/03/19	34	18.58	111	18.58	18.60	-77	15,358	-0.50%	大賣/
2020/03/18	12	19.47	2	19.45	19.30	10	14,776	0.07%
2020/03/17	22	19.52	4	19.75	19.50	18	14,449	0.12%
2020/03/16	51	20.08	75	20.07	20.00	-24	13,826	-0.17%
2020/03/13	43	19.98	34	19.83	20.20	9	13,439	0.07%
2020/03/12	32	21.48	7	21.43	21.40	25	12,375	0.20%
2020/03/11	10	22.23	0	0.00	22.35	10	11,961	0.08%
2020/03/10	4	22.33	9	22.27	22.35	-5	11,725	-0.04%
2020/03/09	26	22.48	2	22.45	22.40	24	11,569	0.21%
2020/03/06	23	22.90	0	0.00	22.90	23	11,174	0.21%
2020/03/05	2	23.18	19	23.19	23.30	-17	11,009	-0.15%
2020/03/04	2	23.05	10.4	23.09	23.20	-8.4	11,010	-0.08%
2020/03/03	2	22.93	1	23.00	23.00	1	10,953	0.01%
2020/03/02	3	22.85	2	22.85	22.90	1	10,887	0.01%
2020/02/27	2	22.88	0	0.00	23.00	2	11,221	0.02%
2020/02/26	33	22.90	0	0.00	22.85	33	11,114	0.30%
2020/02/25	8	22.94	0	0.00	22.95	8	10,903	0.07%
2020/02/24	8	23.07	1	23.10	23.00	7	10,874	0.06%
2020/02/21	3	23.25	160	23.30	23.20	-157	10,749	-1.46%	大賣/鉅額交易
2020/02/20	5	23.35	0	0.00	23.30	5	10,707	0.05%
2020/02/19	6	23.50	0	0.00	23.50	6	10,671	0.06%
2020/02/18	2	23.25	0	0.00	23.45	2	10,670	0.02%
2020/02/17	0	0.00	1	23.30	23.35	-1	10,690	-0.01%
2020/02/14	9	23.38	3	23.45	23.45	6	10,802	0.06%
2020/02/13	0	0.00	2	23.40	23.40	-2	10,797	-0.02%
2020/02/12	1	23.40	0	0.00	23.45	1	10,796	0.01%
2020/02/11	0	0.00	6	23.48	23.45	-6	10,841	-0.06%
2020/02/07	0.4	23.30	4	23.30	23.30	-3.6	10,836	-0.03%
2020/02/06	2	23.35	7	23.49	23.35	-5	10,952	-0.05%
2020/02/05	1	23.25	9	23.35	23.25	-8	10,959	-0.07%
2020/02/04	4	23.13	0	0.00	23.20	4	10,965	0.04%
2020/02/03	1	23.00	1	23.10	23.00	0	10,969	0.00%
2020/01/31	20	23.15	4	23.15	23.10	16	10,846	0.15%
2020/01/30	14	23.33	0	0.00	23.00	14	10,692	0.13%
2020/01/20	1.5	24.00	9	24.05	24.05	-7.5	10,165	-0.07%
2020/01/17	1	23.95	5	24.02	24.05	-4	10,170	-0.04%
2020/01/16	15	23.95	0	0.00	24.00	15	10,237	0.15%
2020/01/15	1	23.95	11	24.00	24.05	-10	10,355	-0.10%
2020/01/14	0	0.00	17	24.00	24.05	-17	10,383	-0.16%
2020/01/13	0	0.00	6	23.95	24.00	-6	10,408	-0.06%
2020/01/10	5	23.71	1	23.80	23.85	4	10,386	0.04%
2020/01/09	1	23.60	3	23.65	23.75	-2	10,491	-0.02%
2020/01/08	0	0.00	1	23.60	23.55	-1	10,529	-0.01%
2020/01/07	0	0.00	2	23.75	23.70	-2	10,506	-0.02%
2020/01/06	7.2	23.88	0	0.00	23.80	7.2	10,546	0.07%
2020/01/03	2	24.05	8	24.06	24.10	-6	10,569	-0.06%
2020/01/02	6	24.00	8.1	23.99	24.00	-2.1	10,504	-0.02%
2019/12/31	9	24.03	5	24.09	23.90	4	10,506	0.04%
2019/12/30	5	24.00	132.2	24.00	24.00	-127.2	10,464	-1.22%	大賣/鉅額交易
2019/12/27	2	23.85	0.1	23.80	23.95	1.9	10,431	0.02%
2019/12/26	1	23.90	52	23.86	23.90	-51	10,447	-0.49%
2019/12/25	0	0.00	1	23.85	23.80	-1	10,690	-0.01%
2019/12/24	5	23.80	1	23.85	23.85	4	10,812	0.04%
2019/12/23	1	23.80	10	23.70	23.90	-9	10,870	-0.08%
2019/12/20	1	23.55	17.3	23.73	23.65	-16.3	10,904	-0.15%
2019/12/19	8	23.71	11.5	23.75	23.70	-3.5	10,685	-0.03%
2019/12/17	15	23.70	28.1	23.61	23.80	-13.1	10,822	-0.12%
2019/12/16	4	23.60	0.3	23.50	23.50	3.7	10,728	0.03%
2019/12/13	0	0.00	2	23.65	23.70	-2	10,773	-0.02%
2019/12/12	0	0.00	14	23.52	23.45	-14	10,737	-0.13%
2019/12/10	2	23.40	0	0.00	23.45	2	10,710	0.02%
2019/12/06	1	23.35	0	0.00	23.40	1	10,905	0.01%
2019/12/05	11	23.40	0	0.00	23.45	11	10,886	0.10%
2019/12/04	1	23.50	0	0.00	23.60	1	10,920	0.01%
2019/12/02	3	23.42	0.2	23.40	23.40	2.8	11,148	0.03%
2019/11/29	1	23.40	0	0.00	23.40	1	11,182	0.01%
2019/11/28	2	23.68	0	0.00	23.70	2	11,172	0.02%
2019/11/26	4	23.55	3	23.60	23.55	1	11,346	0.01%
2019/11/25	1	23.45	3	23.45	23.45	-2	10,939	-0.02%
2019/11/22	0	0.00	1	23.45	23.45	-1	11,323	-0.01%
2019/11/21	7	23.24	0	0.00	23.40	7	11,514	0.06%
2019/11/20	4	23.33	1	23.50	23.50	3	11,524	0.03%
2019/11/19	1	23.35	0	0.00	23.50	1	11,642	0.01%
2019/11/18	5	23.25	3	23.35	23.45	2	11,723	0.02%
2019/11/15	5	23.25	3	23.43	23.20	2	11,831	0.02%
2019/11/14	0.9	23.25	0	0.00	23.20	0.9	11,932	0.01%
2019/11/13	9	23.42	6	23.42	23.35	3	12,086	0.02%
2019/11/12	3	23.65	2	23.75	23.80	1	12,080	0.01%
2019/11/11	2	23.60	8.7	23.70	23.80	-6.7	12,181	-0.05%
2019/11/06	28	23.61	1	23.65	23.65	27	12,316	0.22%
2019/11/05	2	23.68	66	23.71	23.80	-64	12,484	-0.51%
2019/11/04	5	23.50	2	23.53	23.60	3	12,458	0.02%
2019/11/01	1	23.45	6	23.50	23.55	-5	12,566	-0.04%
2019/10/31	1	23.40	3.1	23.50	23.45	-2.1	12,741	-0.02%
2019/10/30	0	0.00	4	23.48	23.50	-4	12,806	-0.03%
2019/10/29	1	23.40	3	23.33	23.40	-2	12,823	-0.02%
2019/10/28	0	0.00	1	23.40	23.35	-1	12,809	-0.01%
2019/10/25	0	0.00	4.8	23.43	23.45	-4.8	12,833	-0.04%
2019/10/24	0	0.00	3	23.43	23.50	-3	12,894	-0.02%
2019/10/23	1	23.30	3	23.27	23.40	-2	13,192	-0.02%
2019/10/22	10	23.25	2	23.30	23.40	8	13,318	0.06%
2019/10/21	0	0.00	7.2	23.27	23.30	-7.2	13,338	-0.05%
2019/10/18	2	23.23	0	0.00	23.25	2	13,356	0.01%
2019/10/17	1	23.20	16.9	23.20	23.25	-15.9	13,417	-0.12%
2019/10/16	0	0.00	2	23.10	23.20	-2	13,284	-0.02%
2019/10/15	0.9	23.15	0	0.00	23.20	0.9	13,239	0.01%
2019/10/14	0	0.00	15.1	23.10	23.15	-15.1	13,301	-0.11%
2019/10/09	1	22.90	1	22.90	22.90	0	13,266	0.00%
2019/10/08	5.6	23.07	0	0.00	23.05	5.6	13,235	0.04%
2019/10/07	2	22.90	1	22.95	22.95	1	13,179	0.01%
2019/10/04	11	22.88	0	0.00	22.85	11	13,171	0.08%
2019/10/03	13	22.89	0	0.00	22.85	13	13,123	0.10%
2019/10/02	0.3	23.05	3.2	23.02	22.95	-3	12,990	-0.02%
2019/10/01	23	22.95	0	0.00	23.05	23	12,942	0.18%
2019/09/27	8	23.03	0	0.00	23.00	8	12,707	0.06%
2019/09/26	1	23.10	0	0.00	23.10	1	12,630	0.01%
2019/09/25	2.2	23.06	1	23.05	23.10	1.2	12,697	0.01%
2019/09/24	3	23.17	2	23.10	23.20	1	12,609	0.01%
2019/09/23	3	23.17	0	0.00	23.15	3	12,599	0.02%
2019/09/20	0.1	23.45	1	23.20	23.45	-0.9	12,765	-0.01%
2019/09/19	6	23.12	2	23.25	23.20	4	12,561	0.03%
2019/09/18	3	23.30	2.2	23.30	23.20	0.8	12,587	0.01%
2019/09/17	6	23.30	4	23.33	23.20	2	12,564	0.02%
2019/09/16	20	23.51	10	23.55	23.55	10	12,689	0.08%
2019/09/12	1	23.50	0	0.00	23.50	1	12,835	0.01%
2019/09/11	10	23.40	11	23.50	23.50	-1	12,980	-0.01%
2019/09/10	3	23.30	3	23.28	23.35	0	12,971	0.00%
2019/09/09	2	23.15	0.4	23.20	23.20	1.6	12,914	0.01%
2019/09/06	1	23.10	0	0.00	23.15	1	12,996	0.01%
2019/09/05	11	23.18	15.5	23.15	23.15	-4.5	13,021	-0.03%
2019/09/04	20.2	22.96	0	0.00	23.00	20.2	12,955	0.16%
2019/09/03	12	23.02	0	0.00	23.00	12	12,843	0.09%
2019/09/02	10.5	23.08	4	23.11	23.20	6.5	12,828	0.05%
2019/08/30	6	23.08	2	23.10	23.15	4	12,884	0.03%
2019/08/29	7	22.86	1	22.95	22.95	6	12,872	0.05%
2019/08/28	16	22.85	1	23.10	23.10	15	12,854	0.12%
2019/08/27	12.9	22.92	10	22.90	22.85	2.9	12,773	0.02%
2019/08/26	25	22.96	0	0.00	22.95	25	12,402	0.20%
2019/08/23	11	23.10	0	0.00	23.15	11	12,373	0.09%
2019/08/22	18	23.03	8.1	23.05	23.15	9.9	12,445	0.08%
2019/08/20	12.7	23.06	0	0.00	23.05	12.7	13,989	0.09%
2019/08/19	3	23.08	0	0.00	23.05	3	13,908	0.02%
2019/08/16	6	23.07	11	23.09	23.10	-5	13,853	-0.04%
2019/08/15	9.3	23.08	0	0.00	23.05	9.3	13,779	0.07%
2019/08/14	6	23.25	14	23.25	23.20	-8	13,920	-0.06%
2019/08/13	3	23.27	1	23.30	23.25	2	13,911	0.01%
2019/08/12	20	23.31	0	0.00	23.30	20	14,019	0.14%
2019/08/08	8	23.44	29	23.50	23.40	-21	14,175	-0.15%
2019/08/07	21.2	23.37	1	23.30	23.30	20.2	14,400	0.14%
2019/08/06	4	23.50	4	23.54	23.50	0	14,661	0.00%
2019/08/05	6	23.53	0	0.00	23.50	6	14,687	0.04%
2019/08/02	9	23.56	1	23.55	23.65	8	14,594	0.05%
2019/08/01	13	23.87	0	24.00	23.80	13	14,550	0.09%
2019/07/31	1	24.05	0	0.00	24.00	1	14,448	0.01%
2019/07/30	2	24.10	13	24.14	24.10	-11	14,440	-0.08%
2019/07/29	0	0.00	1	24.20	24.15	-1	14,547	-0.01%
2019/07/26	2	24.15	6	24.11	24.20	-4	14,535	-0.03%
2019/07/25	4	24.08	3	24.13	24.10	1	14,505	0.01%
2019/07/24	5	24.95	6	24.99	25.00	-1	14,326	-0.01%
2019/07/23	7	24.94	2	24.95	24.90	5	14,132	0.04%
2019/07/22	2	24.95	1	24.95	24.90	1	14,026	0.01%
2019/07/19	0	0.00	14	24.91	24.90	-14	13,965	-0.10%
2019/07/18	40	24.70	0	0.00	24.70	40	13,861	0.29%
2019/07/17	12	24.75	0	0.00	24.85	12	13,857	0.09%
2019/07/16	0	0.00	7	24.70	24.85	-7	13,779	-0.05%
2019/07/15	1	24.80	0	0.00	24.70	1	13,655	0.01%
2019/07/12	11	24.75	0	0.00	24.80	11	13,652	0.08%
2019/07/11	1	24.80	5	24.90	24.80	-4	13,683	-0.03%
2019/07/10	4	24.74	3.4	24.84	24.85	0.6	13,770	0.00%
2019/07/09	1	24.70	0	0.00	24.65	1	13,778	0.01%
2019/07/08	0	0.00	1	24.80	24.80	-1	13,757	-0.01%
2019/07/05	10	24.55	2.1	24.65	24.70	7.9	13,767	0.06%
2019/07/04	3	24.60	12	24.60	24.65	-9	13,901	-0.06%
2019/07/03	1	24.60	0	0.00	24.70	1	13,966	0.01%
2019/07/02	4.1	24.80	2.2	24.71	24.60	1.8	13,975	0.01%
2019/07/01	0	0.00	1	24.90	24.85	-1	13,884	-0.01%
2019/06/28	0	0.00	8.4	24.96	24.95	-8.4	13,995	-0.06%
2019/06/27	0	0.00	13	25.01	24.90	-13	14,032	-0.09%
2019/06/21	0	0.00	5	24.86	25.00	-5	13,775	-0.04%
2019/06/20	4	24.78	0	0.00	24.80	4	13,502	0.03%
2019/06/19	0.3	24.80	39	24.78	24.95	-38.7	13,299	-0.29%
2019/06/18	0	0.00	4	24.60	24.60	-4	13,071	-0.03%
2019/06/17	1.5	24.47	2	24.55	24.55	-0.5	12,981	0.00%
2019/06/14	1	24.60	5	24.55	24.50	-4	12,936	-0.03%
2019/06/13	3	24.47	1	24.40	24.45	2	12,841	0.02%
2019/06/11	2	24.40	11	24.45	24.40	-9	13,005	-0.07%
2019/06/10	4	24.40	18	24.43	24.50	-14	13,039	-0.11%
2019/06/06	1	24.30	0	0.00	24.35	1	13,073	0.01%
2019/06/05	30	24.20	1	24.20	24.20	29	13,065	0.22%
2019/06/04	3	24.10	0	0.00	24.20	3	13,046	0.02%
2019/06/03	1	24.10	0	0.00	24.15	1	13,164	0.01%
2019/05/31	17	24.12	2	24.20	24.30	15	13,341	0.11%
2019/05/30	6	24.08	1	24.10	24.10	5	13,450	0.04%
2019/05/29	1	24.15	0	0.00	24.10	1	13,529	0.01%
2019/05/28	0	0.00	2	24.43	24.30	-2	13,551	-0.01%
2019/05/27	6	24.20	0	0.00	24.30	6	12,083	0.05%
2019/05/24	20	24.30	0	0.00	24.40	20	12,096	0.17%
2019/05/23	10	24.30	0	0.00	24.45	10	12,125	0.08%
2019/05/22	3	24.23	5	24.40	24.45	-2	12,132	-0.02%
2019/05/21	1	24.35	3	24.50	24.65	-2	12,129	-0.02%
2019/05/20	0	0.00	3	24.35	24.20	-3	11,940	-0.03%
2019/05/17	2	24.05	5	24.09	24.00	-3	11,873	-0.03%
2019/05/16	29	23.99	0	0.00	24.00	29	11,768	0.25%
2019/05/15	21	24.11	0	0.00	24.00	21	11,656	0.18%
2019/05/14	24	24.17	4	24.20	24.10	20	11,518	0.17%
2019/05/13	3	24.43	3	24.55	24.45	0	11,229	0.00%
2019/05/10	16	24.71	3	24.68	24.55	13	11,347	0.11%
2019/05/09	49	24.80	6	24.84	24.70	43	11,508	0.37%
2019/05/08	0	0.00	1	25.05	25.05	-1	11,412	-0.01%
2019/05/07	0	0.00	2.3	25.02	25.10	-2.3	11,414	-0.02%
2019/05/06	22	24.89	1	25.00	25.00	21	11,607	0.18%
2019/05/03	2	25.00	0	0.00	25.10	2	11,565	0.02%
2019/05/02	0.1	24.95	0	0.00	24.90	0.1	11,588	0.00%
2019/04/30	4	24.99	0	0.00	24.95	4	11,626	0.03%
2019/04/29	1	25.05	1	25.05	25.10	0	11,591	0.00%
2019/04/26	2.2	25.02	0.1	25.00	25.10	2.1	11,687	0.02%
2019/04/25	7	25.05	2	25.05	25.00	5	11,761	0.04%
2019/04/24	12	25.05	11	25.10	25.10	1	11,798	0.01%
2019/04/23	0	0.00	7	25.13	25.15	-7	12,062	-0.06%
2019/04/22	3	25.13	1.5	25.10	25.10	1.5	12,158	0.01%
2019/04/19	0	0.00	17	25.19	25.20	-17	12,358	-0.14%
2019/04/18	0	0.00	2	25.10	25.10	-2	12,581	-0.02%
2019/04/17	1.7	25.15	1	25.25	25.25	0.7	12,962	0.01%
2019/04/16	0	0.00	6	25.18	25.20	-6	13,024	-0.05%
2019/04/15	2	25.10	0	0.00	25.05	2	13,145	0.02%
2019/04/12	1	25.10	0	0.00	25.20	1	13,221	0.01%
2019/04/11	4	25.09	0.2	25.05	25.05	3.8	13,233	0.03%
2019/04/10	1	25.15	0	0.00	25.25	1	13,263	0.01%
2019/04/09	1.4	25.00	0.2	25.00	25.10	1.2	13,266	0.01%
2019/04/08	2.1	25.00	3	25.03	25.10	-0.9	13,319	-0.01%
2019/04/03	3	25.00	2	25.05	25.00	1	13,244	0.01%
2019/04/02	11	24.91	0	0.00	24.90	11	13,375	0.08%
2019/04/01	2	25.08	0	0.00	25.00	2	13,234	0.02%
2019/03/29	20	25.03	4	25.30	25.30	16	13,053	0.12%
2019/03/28	6	24.95	0	0.00	25.00	6	13,059	0.05%
2019/03/27	0	0.00	0.1	25.00	25.05	-0.1	13,055	0.00%
2019/03/26	1	25.00	0	0.00	25.00	1	13,204	0.01%
2019/03/25	5	24.84	0	0.00	24.85	5	13,264	0.04%
2019/03/22	0	0.00	11.1	25.00	25.00	-11.1	13,279	-0.08%
2019/03/20	1	25.00	0	0.00	25.05	1	13,529	0.01%
2019/03/19	0	0.00	1.2	24.94	24.85	-1.2	13,675	-0.01%
2019/03/18	1	25.00	1	24.95	25.05	0	13,701	0.00%
2019/03/15	0	0.00	1	24.95	25.05	-1	13,706	-0.01%
2019/03/14	17	24.79	73	24.80	24.75	-56	13,559	-0.41%
2019/03/13	1	24.85	0	0.00	25.00	1	13,605	0.01%
2019/03/12	0	0.00	4.2	25.01	25.10	-4.2	13,619	-0.03%
2019/03/11	11	24.73	0	0.00	24.70	11	13,845	0.08%
2019/03/08	24	24.79	0	0.00	24.75	24	13,833	0.17%
2019/03/07	164	24.93	5	25.15	24.95	159	14,144	1.12%	大買/鉅額交易
2019/03/06	36.1	25.11	0	0.00	25.15	36.1	14,054	0.26%
2019/03/05	20	25.24	0.1	25.30	25.40	19.9	14,086	0.14%
2019/03/04	1	25.25	0	0.00	25.35	1	14,212	0.01%
2019/02/27	9	25.40	2	25.43	25.50	7	14,199	0.05%
2019/02/26	1	25.25	5.4	25.44	25.50	-4.4	14,093	-0.03%
2019/02/25	0.3	25.20	3	25.33	25.30	-2.7	13,895	-0.02%
2019/02/22	0	0.00	1	25.20	25.25	-1	13,888	-0.01%
2019/02/21	0	0.00	4	25.25	25.25	-4	13,834	-0.03%
2019/02/20	4	25.19	41	25.20	25.20	-37	13,861	-0.27%
2019/02/19	12	25.01	0.1	25.00	25.00	11.9	13,870	0.09%
2019/02/18	15	25.14	19	25.25	25.15	-4	13,953	-0.03%
2019/02/15	51	25.30	4	25.20	25.20	47	14,131	0.33%
2019/02/14	5	25.21	7.1	25.43	25.20	-2.1	14,201	-0.02%
2019/02/13	1	25.40	0	0.00	25.50	1	14,135	0.01%
2019/02/12	0	0.00	7	25.40	25.45	-7	14,021	-0.05%
2019/02/11	0	0.00	2	25.30	25.25	-2	13,978	-0.01%
2019/01/30	0.1	25.30	15	25.38	25.45	-14.9	13,914	-0.11%
2019/01/29	1	25.15	1	25.20	25.35	0	13,765	0.00%
2019/01/28	0	0.00	94.5	25.35	25.35	-94.5	13,811	-0.68%
2019/01/25	3	25.12	20.2	25.30	25.35	-17.2	13,917	-0.12%
2019/01/24	0	0.00	4	25.10	25.10	-4	13,742	-0.03%
2019/01/23	0.1	24.95	1	25.05	25.05	-1	13,915	-0.01%
2019/01/22	0	24.95	3	25.05	25.05	-3	14,070	-0.02%
2019/01/21	0	0.00	3	25.00	25.05	-3	14,024	-0.02%
2019/01/18	0	0.00	2	25.00	25.00	-2	14,007	-0.01%
2019/01/17	1	24.75	0	0.00	25.00	1	14,079	0.01%
2019/01/16	0	0.00	30	24.90	24.95	-30	14,393	-0.21%
2019/01/15	0	0.00	83	24.95	25.00	-83	14,467	-0.57%
2019/01/14	0	0.00	3	24.90	24.90	-3	14,258	-0.02%
2019/01/11	4	24.86	12	24.98	24.90	-8	14,314	-0.06%
2019/01/10	0	0.00	5	24.89	24.90	-5	14,253	-0.04%
2019/01/09	10	24.85	47	24.80	24.95	-37	14,168	-0.26%
2019/01/08	2	24.50	2	24.45	24.50	0	14,036	0.00%
2019/01/07	0	0.00	83	24.45	24.45	-83	14,206	-0.58%
2019/01/04	0	0.00	10	24.05	24.20	-10	14,380	-0.07%
2018/12/28	0	0.00	3	24.05	24.25	-3	15,614	-0.02%
2018/12/27	21	23.85	0	0.00	23.95	21	15,728	0.13%
2018/12/26	1	23.80	0	0.00	23.80	1	15,745	0.01%
2018/12/25	19.1	23.77	0	0.00	23.80	19.1	15,970	0.12%
2018/12/24	0	0.00	13	24.07	24.15	-13	16,006	-0.08%
2018/12/22	8	24.08	0	0.00	24.05	8	16,217	0.05%
2018/12/21	4	24.15	7	24.20	24.20	-3	16,676	-0.02%
2018/12/20	0	0.00	13	24.22	24.30	-13	16,677	-0.08%
2018/12/19	0	0.00	35.6	24.16	24.30	-35.6	16,861	-0.21%
2018/12/18	10	24.15	1	24.00	24.05	9	16,938	0.05%
2018/12/17	7	24.05	0	0.00	24.05	7	17,173	0.04%
2018/12/12	0	0.00	2	24.15	24.35	-2	17,364	-0.01%
2018/12/11	1	23.85	0	0.00	23.95	1	17,231	0.01%
2018/12/10	6	23.78	0	0.00	23.80	6	17,241	0.03%
2018/12/07	2	23.93	1	24.00	23.90	1	17,418	0.01%
2018/12/06	0	0.00	1	24.10	23.95	-1	17,525	-0.01%
2018/12/05	0	0.00	20	24.20	24.25	-20	17,589	-0.11%
2018/12/04	10	24.35	15	24.32	24.45	-5	17,615	-0.03%
2018/12/03	0	0.00	5.1	24.15	24.25	-5.1	17,446	-0.03%
2018/11/30	8	24.03	2	24.05	24.00	6	17,538	0.03%
2018/11/29	6	23.94	7	23.98	23.85	-1	17,283	-0.01%
2018/11/28	35	23.68	1	23.85	23.85	34	17,175	0.20%
2018/11/27	36	23.67	0	0.00	23.65	36	17,067	0.21%
2018/11/26	42	23.85	1	24.25	23.95	41	16,983	0.24%
2018/11/23	20	23.90	0	0.00	23.85	20	16,869	0.12%
2018/11/22	50	24.05	10	24.00	24.05	40	16,945	0.24%
2018/11/21	2	24.05	1	24.10	24.05	1	17,109	0.01%
2018/11/20	2	24.30	0	0.00	24.25	2	17,085	0.01%
2018/11/19	5	24.55	2	24.55	24.50	3	17,164	0.02%
2018/11/16	0	0.00	2	24.40	24.45	-2	17,297	-0.01%
2018/11/15	1	23.95	0	0.00	24.10	1	17,675	0.01%
2018/11/14	4	23.98	0	0.00	24.10	4	17,803	0.02%
2018/11/13	9	24.03	0	0.00	24.25	9	17,761	0.05%
2018/11/09	5	24.30	0	0.00	24.25	5	17,871	0.03%
2018/11/08	1	24.50	44	24.65	24.70	-43	18,425	-0.23%
2018/11/07	1	24.45	14	24.50	24.50	-13	18,640	-0.07%
2018/11/06	12	24.32	10	24.35	24.35	2	18,561	0.01%
2018/11/05	1	23.90	0	0.00	24.35	1	18,497	0.01%
2018/11/02	5	23.85	0	0.00	24.15	5	18,420	0.03%
2018/11/01	0	0.00	0.2	24.15	24.05	-0.2	18,370	0.00%
2018/10/31	7	23.94	4	24.30	24.40	3	18,356	0.02%
2018/10/30	2	24.20	14.3	24.02	24.15	-12.3	18,183	-0.07%
2018/10/29	3	23.75	0	0.00	23.75	3	18,013	0.02%
2018/10/26	5	23.62	20	23.70	23.65	-15	18,157	-0.08%
2018/10/25	20	23.63	14	23.58	23.75	6	18,193	0.03%
2018/10/24	51	23.64	2	23.70	23.70	49	18,250	0.27%
2018/10/23	2	24.00	0	0.00	24.15	2	18,150	0.01%
2018/10/22	0.1	24.25	0	0.00	24.15	0.1	18,345	0.00%
2018/10/19	0	0.00	3	24.30	24.30	-3	19,115	-0.02%
2018/10/17	13	24.39	1	24.15	24.15	12	20,042	0.06%
2018/10/16	66	24.30	1	24.30	24.45	65	20,047	0.32%
2018/10/15	25	24.06	20	24.20	24.05	5	19,874	0.03%
2018/10/12	31	24.20	23	24.36	24.50	8	19,699	0.04%
2018/10/11	59	24.24	19.3	24.62	24.20	39.7	19,466	0.20%
2018/10/09	0	0.00	23	25.48	25.35	-23	18,594	-0.12%
2018/10/08	10	25.25	6	25.21	25.25	4	18,261	0.02%
2018/10/05	23	25.17	10	25.10	25.10	13	18,143	0.07%
2018/10/04	8	25.34	2	25.33	25.40	6	17,992	0.03%
2018/10/03	23	25.41	36	25.41	25.45	-13	17,849	-0.07%
2018/10/02	0.5	25.15	12	25.45	25.20	-11.5	17,636	-0.07%
2018/10/01	0	0.00	4.1	25.50	25.50	-4.1	17,469	-0.02%
2018/09/28	3	25.40	10	25.49	25.50	-7	17,346	-0.04%
2018/09/27	2	25.40	10	25.35	25.45	-8	16,943	-0.05%
2018/09/26	1	25.45	1	25.50	25.45	0	16,810	0.00%
2018/09/25	0	0.00	48	25.29	25.35	-48	16,673	-0.29%
2018/09/21	1	25.10	6	25.19	25.25	-5	16,545	-0.03%
2018/09/20	10.1	25.00	0	0.00	25.00	10.1	16,361	0.06%
2018/09/19	0	0.00	4	25.00	25.10	-4	16,357	-0.02%
2018/09/18	0	24.85	45	24.98	25.00	-45	16,396	-0.27%
2018/09/17	0.9	24.50	1	24.60	24.50	-0.1	16,171	0.00%
2018/09/14	6	24.50	16	24.51	24.45	-10	16,245	-0.06%
2018/09/12	24	24.34	51	24.35	24.30	-27	16,122	-0.17%
2018/09/11	31	24.35	0	0.00	24.55	31	16,089	0.19%
2018/09/10	12	24.57	1	24.65	24.60	11	16,129	0.07%
2018/09/07	1	24.65	0	0.00	24.70	1	16,402	0.01%
2018/09/06	3	24.73	0	0.00	24.80	3	16,464	0.02%
2018/09/05	15	24.72	0	0.00	24.65	15	16,381	0.09%
2018/09/04	0	0.00	3	24.93	24.95	-3	16,351	-0.02%
2018/09/03	9	24.79	22.7	24.76	24.85	-13.7	16,381	-0.08%
2018/08/31	2	25.05	4	25.11	25.15	-2	16,311	-0.01%
2018/08/30	0	0.00	3	25.30	25.25	-3	16,306	-0.02%
2018/08/29	1	25.35	3.5	25.36	25.45	-2.5	16,325	-0.02%
2018/08/28	6	25.45	38	25.43	25.50	-32	16,458	-0.19%
2018/08/27	11	25.25	1	25.20	25.30	10	16,795	0.06%
2018/08/24	2	25.30	0	0.00	25.25	2	17,001	0.01%
2018/08/23	0	0.00	8.2	25.45	25.50	-8.2	17,559	-0.05%
2018/08/22	3	25.40	59.1	25.32	25.30	-56.1	17,578	-0.32%
2018/08/21	1	25.00	43.2	24.99	25.00	-42.2	17,100	-0.25%
2018/08/20	0.2	24.80	4.1	24.95	24.95	-3.9	16,914	-0.02%
2018/08/16	0	0.00	6.1	24.96	24.90	-6.1	16,711	-0.04%
2018/08/15	3	24.95	40	24.99	24.75	-37	16,584	-0.22%
2018/08/14	10	24.90	61	24.92	24.95	-51	16,044	-0.32%
2018/08/13	11	24.49	0	0.00	24.35	11	15,698	0.07%
2018/08/10	7	24.55	2	24.55	24.55	5	15,559	0.03%
2018/08/06	0	24.75	4	24.91	24.90	-4	15,283	-0.03%
2018/08/03	9	24.70	23	24.70	24.75	-14	15,211	-0.09%
2018/08/02	18	24.76	1	24.75	24.65	17	15,227	0.11%
2018/08/01	0	0.00	34	24.90	24.95	-34	15,059	-0.23%
2018/07/31	0	0.00	25	24.90	25.00	-25	14,917	-0.17%
2018/07/30	0	24.65	88	24.77	24.80	-88	14,675	-0.60%
2018/07/27	1	24.80	14	24.62	24.65	-13	14,454	-0.09%
2018/07/26	8.1	24.28	78	24.55	24.65	-69.9	14,269	-0.49%
2018/07/25	4	24.85	60	24.87	24.80	-56	13,646	-0.41%
2018/07/24	3	24.58	44	24.66	24.75	-41	13,215	-0.31%
2018/07/23	0.9	24.20	1	24.20	24.25	-0.1	12,709	0.00%
2018/07/20	0	0.00	5	24.23	24.25	-5	12,691	-0.04%
2018/07/19	0	0.00	6	24.24	24.20	-6	12,702	-0.05%
2018/07/18	0	0.00	6	24.03	24.10	-6	12,705	-0.05%
2018/07/17	0	0.00	6	23.90	24.00	-6	12,655	-0.05%
2018/07/16	0	0.00	9	23.93	23.90	-9	12,680	-0.07%
2018/07/13	0	0.00	5	23.80	23.90	-5	12,783	-0.04%
2018/07/12	2	23.78	0	0.00	23.80	2	12,811	0.02%
2018/07/10	0	0.00	11	23.65	23.65	-11	12,831	-0.09%
2018/07/09	0	0.00	1	23.60	23.60	-1	12,876	-0.01%
2018/07/05	0	0.00	1	23.45	23.45	-1	13,002	-0.01%
2018/07/04	2	23.45	1	23.45	23.50	1	13,204	0.01%
2018/07/03	6	23.29	0	0.00	23.25	6	13,391	0.04%
2018/07/02	0	0.00	2	23.35	23.25	-2	13,425	-0.01%
2018/06/29	1	23.25	0	23.60	23.70	1	13,367	0.01%
2018/06/28	8	23.27	2	23.25	23.25	6	13,245	0.05%
2018/06/27	12	23.28	0	0.00	23.25	12	13,223	0.09%
2018/06/26	10	23.40	0	0.00	23.40	10	13,269	0.08%
2018/06/25	4	23.46	0	0.00	23.40	4	13,264	0.03%
2018/06/22	1	23.60	0	0.00	23.70	1	13,210	0.01%
2018/06/21	2	23.63	0	0.00	23.65	2	13,257	0.02%
2018/06/20	0	0.00	4	23.75	23.80	-4	13,457	-0.03%
2018/06/19	14	23.41	1	23.45	23.40	13	13,396	0.10%
2018/06/15	13	23.62	0	0.00	23.65	13	13,211	0.10%
2018/06/14	23	23.81	0	0.00	23.70	23	12,912	0.18%
2018/06/13	1	24.10	1	24.10	24.05	0	12,729	0.00%
2018/06/12	14	24.04	3	24.12	24.15	11	13,129	0.08%
2018/06/11	0	0.00	2	24.10	24.10	-2	13,066	-0.02%
2018/06/08	10	24.15	0	0.00	24.40	10	13,066	0.08%
2018/06/07	0	0.00	43	24.33	24.40	-43	13,272	-0.32%
2018/06/06	0	0.00	11	24.22	24.25	-11	13,178	-0.08%
2018/06/05	0	0.00	46	24.26	24.30	-46	13,165	-0.35%
2018/06/04	26	24.08	48	24.01	24.20	-22	13,052	-0.17%
2018/06/01	3	23.70	35	23.73	23.75	-32	12,778	-0.25%
2018/05/31	4	23.40	2	23.60	23.60	2	12,562	0.02%
2018/05/30	5	23.23	0	0.00	23.20	5	12,337	0.04%
2018/05/29	11	23.40	0.1	23.40	23.40	10.9	12,372	0.09%
2018/05/28	0	0.00	5	23.44	23.40	-5	12,633	-0.04%
2018/05/24	0	0.00	1	23.25	23.25	-1	12,910	-0.01%
2018/05/23	23	23.31	2.2	23.30	23.20	20.8	13,186	0.16%
2018/05/22	2	23.38	0	23.35	23.30	2	13,363	0.01%
2018/05/21	4	23.40	3	23.45	23.40	1	13,704	0.01%
2018/05/18	3	23.35	5	23.35	23.40	-2	13,892	-0.01%
2018/05/17	0	0.00	1	23.45	23.35	-1	14,238	-0.01%
2018/05/16	0	0.00	10	23.40	23.50	-10	14,391	-0.07%
2018/05/15	0	0.00	1	23.50	23.35	-1	14,759	-0.01%
2018/05/14	4	23.54	11.4	23.55	23.50	-7.4	15,330	-0.05%
2018/05/11	6	23.55	2	23.53	23.55	4	15,526	0.03%
2018/05/10	6.4	23.45	0	0.00	23.45	6.4	15,555	0.04%
2018/05/09	1	23.35	6	23.35	23.45	-5	15,548	-0.03%
2018/05/07	30	23.25	2	23.25	23.25	28	15,800	0.18%
2018/05/04	2	23.25	1	23.25	23.25	1	15,907	0.01%
2018/05/03	25	23.37	0	0.00	23.25	25	15,970	0.16%
2018/05/02	18	23.72	14	23.73	23.65	4	16,037	0.02%
2018/04/30	13	23.35	1	23.40	23.50	12	15,952	0.08%
2018/04/27	3	23.28	0	0.00	23.40	3	15,873	0.02%
2018/04/26	6	23.29	1	23.25	23.35	5	15,951	0.03%
2018/04/25	1	23.30	0	0.00	23.40	1	15,937	0.01%
2018/04/24	7.3	23.37	5	23.35	23.30	2.3	16,006	0.01%
2018/04/23	1	23.40	2	23.55	23.60	-1	16,067	-0.01%
2018/04/20	7	23.68	0	0.00	23.65	7	16,060	0.04%
2018/04/19	1	23.65	18	23.64	23.70	-17	16,118	-0.11%
2018/04/18	6	23.38	6	23.35	23.40	0	16,275	0.00%
2018/04/17	6	23.32	1	23.30	23.30	5	16,402	0.03%
2018/04/16	2	23.45	2	23.45	23.45	0	16,610	0.00%
2018/04/13	2	23.50	0	0.00	23.45	2	16,896	0.01%
2018/04/12	2	23.52	0	0.00	23.60	2	17,352	0.01%
2018/04/11	22	23.72	11	23.75	23.60	11	17,553	0.06%
2018/04/10	3	23.60	1.2	23.75	23.75	1.8	17,768	0.01%
2018/04/09	3	23.60	4	23.75	23.80	-1	17,899	-0.01%
2018/04/03	37	23.36	0	0.00	23.35	37	17,720	0.21%
2018/04/02	3	23.50	0	0.00	23.50	3	17,670	0.02%
2018/03/31	23	23.50	0	0.00	23.45	23	17,721	0.13%
2018/03/30	2.2	23.41	21	23.50	23.50	-18.9	17,898	-0.11%
2018/03/29	35.2	23.28	1	23.20	23.20	34.2	17,851	0.19%
2018/03/28	17.2	23.41	0	0.00	23.40	17.2	17,584	0.10%
2018/03/27	17.3	23.51	0	0.00	23.55	17.3	17,637	0.10%
2018/03/26	15	23.33	1	23.35	23.45	14	17,596	0.08%
2018/03/23	41	23.50	7	23.49	23.50	34	17,539	0.19%
2018/03/22	1.3	23.81	1	23.85	23.85	0.3	17,424	0.00%
2018/03/21	9	23.78	0	0.00	23.75	9	17,370	0.05%
2018/03/20	16	23.81	0	0.00	23.75	16	17,601	0.09%
2018/03/19	4	23.76	1	23.90	23.90	3	17,683	0.02%
2018/03/16	12.4	23.87	10.5	23.85	23.70	2	17,796	0.01%
2018/03/15	22	23.78	1	23.85	23.75	21	17,447	0.12%
2018/03/14	7	23.81	19	23.88	23.85	-12	17,442	-0.07%
2018/03/13	4	23.70	30	23.83	23.85	-26	17,434	-0.15%
2018/03/12	41	23.75	0	0.00	23.70	41	17,215	0.24%
2018/03/09	6	23.58	6	23.54	23.60	0	17,252	0.00%
2018/03/08	40	23.51	0	0.00	23.50	40	17,209	0.23%
2018/03/07	26	23.60	4	23.66	23.50	22	17,120	0.13%
2018/03/06	5	23.68	5	23.68	23.70	0	16,947	0.00%
2018/03/05	33	23.64	1	23.60	23.60	32	17,210	0.19%
2018/03/02	16	24.01	0	0.00	23.95	16	16,891	0.09%
2018/03/01	1.1	24.35	5	24.40	24.40	-3.9	16,605	-0.02%
2018/02/27	3	24.12	0	24.20	24.10	3	16,290	0.02%
2018/02/26	15	24.26	11	24.55	24.20	4	16,060	0.02%
2018/02/23	9	24.35	8	24.45	24.50	1	15,938	0.01%
2018/02/22	22	24.15	2	24.20	24.30	20	15,768	0.13%
2018/02/21	5	24.04	8	24.08	24.50	-3	15,556	-0.02%
2018/02/12	8	23.71	10	23.75	23.65	-2	15,225	-0.01%
2018/02/09	23	23.54	21	23.70	23.75	2	15,056	0.01%
2018/02/08	31	23.70	0	0.00	23.75	31	14,842	0.21%
2018/02/07	57	23.78	0	0.00	23.60	57	14,770	0.39%
2018/02/06	153	23.76	4	23.64	23.60	149	14,412	1.03%	大買/鉅額交易
2018/02/05	17	24.53	2	24.65	24.50	15	13,818	0.11%
2018/02/02	34	24.80	0	0.00	24.80	34	13,589	0.25%
2018/02/01	0.1	24.85	1	25.05	24.85	-1	13,554	-0.01%
2018/01/31	1.1	24.85	17	25.07	24.90	-15.9	13,507	-0.12%
2018/01/30	4	25.08	104	25.20	24.90	-100	13,336	-0.75%	大賣/
2018/01/29	0	0.00	23.1	25.10	25.15	-23.1	13,171	-0.18%
2018/01/26	12.1	24.94	0	0.00	25.10	12.1	13,022	0.09%
2018/01/25	0	0.00	17	25.09	25.10	-17	12,946	-0.13%
2018/01/24	8	24.81	2	24.85	25.00	6	12,803	0.05%
2018/01/23	6	24.90	63	25.04	25.00	-57	12,763	-0.45%
2018/01/22	6	24.91	12.1	25.06	25.05	-6.1	12,770	-0.05%
2018/01/19	0	0.00	2	25.05	25.10	-2	12,628	-0.02%
2018/01/18	1	25.20	3	25.20	25.15	-2	12,544	-0.02%
2018/01/17	0	0.00	26.8	25.11	25.15	-26.8	12,405	-0.22%
2018/01/16	0	0.00	3	25.08	25.20	-3	12,241	-0.02%
2018/01/15	4	25.10	5	25.05	25.10	-1	12,149	-0.01%
2018/01/12	1	25.35	7	25.39	25.35	-6	12,011	-0.05%
2018/01/11	1	25.25	17	25.29	25.30	-16	11,740	-0.14%
2018/01/10	16	25.30	27	25.34	25.30	-11	11,594	-0.09%
2018/01/09	14	25.19	7	25.21	25.25	7	11,310	0.06%
2018/01/08	1	25.35	13	25.14	25.25	-12	11,124	-0.11%
2018/01/05	7	24.93	5	24.96	24.95	2	10,659	0.02%
2018/01/04	22	24.93	2	24.93	24.80	20	10,430	0.19%
2018/01/03	2	24.85	22	24.84	24.90	-20	10,285	-0.19%
2018/01/02	5	24.74	0	0.00	24.70	5	9,954	0.05%