中鋼 (2002)-凱基-竹科券商分點個股進出

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
24.95
漲跌
--
漲幅
0.00%
成交量
22,495張
產業
上市鋼鐵類股
3547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－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/05/03	1	25.10	4	25.14	24.95	-3	22,734	-0.01%
2024/05/02	4	24.90	3	24.95	24.95	1	22,550	0.00%
2024/04/30	0	0.00	8.1	25.02	24.85	-8.1	22,573	-0.04%
2024/04/29	6.7	24.92	27	24.99	25.00	-20.3	22,531	-0.09%
2024/04/26	3	24.65	43	24.63	24.55	-40	22,361	-0.18%
2024/04/25	1	24.60	21	24.49	24.55	-20	22,522	-0.09%
2024/04/24	0	0.00	20	24.80	24.75	-20	22,584	-0.09%
2024/04/23	24	24.98	7.3	24.86	24.85	16.7	22,958	0.07%
2024/04/22	5.1	24.78	4	24.74	24.70	1.1	23,079	0.00%
2024/04/19	16.1	24.51	9	24.57	24.45	7.1	22,843	0.03%
2024/04/18	30.6	24.71	4	24.87	24.80	26.6	22,443	0.12%
2024/04/17	11.2	24.38	3	24.40	24.45	8.2	22,124	0.04%
2024/04/16	28.9	24.32	31	24.22	24.25	-2.1	21,924	-0.01%
2024/04/15	11	24.64	7.8	24.68	24.55	3.2	21,955	0.01%
2024/04/12	10.3	24.88	2	24.92	24.85	8.2	21,603	0.04%
2024/04/11	12.2	25.39	37.9	25.41	25.30	-25.7	21,411	-0.12%
2024/04/10	22.2	25.81	16	25.89	25.60	6.2	21,174	0.03%
2024/04/09	44.4	25.60	126.5	25.86	26.05	-82.2	20,756	-0.40%	大賣/
2024/04/08	47	24.90	51	24.89	25.00	-4	19,149	-0.02%
2024/04/03	36.2	24.66	49	24.66	24.65	-12.8	18,646	-0.07%
2024/04/02	5.1	24.15	50.1	24.10	24.30	-45	18,076	-0.25%
2024/04/01	3	23.93	9	23.94	24.00	-6	18,022	-0.03%
2024/03/29	0	0.00	2	23.90	23.90	-2	18,075	-0.01%
2024/03/28	3.5	23.87	0	0.00	23.80	3.5	18,183	0.02%
2024/03/27	2	23.90	1	23.90	23.90	1	18,448	0.01%
2024/03/26	10	23.90	25	23.89	24.00	-15	18,659	-0.08%
2024/03/25	7	23.80	15	23.78	23.85	-8	19,003	-0.04%
2024/03/22	12.2	23.87	10	24.00	23.95	2.2	19,488	0.01%
2024/03/21	32	23.74	17.5	23.80	23.85	14.5	20,422	0.07%
2024/03/20	29.6	23.55	11	23.64	23.50	18.5	21,978	0.08%
2024/03/19	34.1	23.66	5	23.71	23.65	29.1	22,295	0.13%
2024/03/18	25.1	23.65	2	23.70	23.70	23.1	22,698	0.10%
2024/03/15	55.1	23.88	22	23.90	23.85	33.1	22,887	0.14%
2024/03/14	3	24.00	4.4	24.02	24.05	-1.4	23,135	-0.01%
2024/03/13	42.7	23.88	8.7	23.84	23.95	33.9	23,130	0.15%
2024/03/12	3	24.05	0	0.00	24.15	3	22,921	0.01%
2024/03/11	10	24.02	14	24.01	24.05	-4	23,083	-0.02%
2024/03/08	7.2	23.98	6.1	24.00	24.10	1.2	23,355	0.00%
2024/03/07	36.5	23.92	3.1	23.95	23.95	33.3	23,599	0.14%
2024/03/06	26.4	24.07	8	24.09	24.05	18.4	24,137	0.08%
2024/03/05	23.3	24.09	15	24.10	24.05	8.2	25,743	0.03%
2024/03/04	20.6	24.14	15	24.15	24.20	5.6	26,527	0.02%
2024/03/01	25.3	24.39	39.9	24.40	24.45	-14.6	27,266	-0.05%
2024/02/29	10.2	24.58	0.3	24.70	24.60	9.9	27,983	0.04%
2024/02/27	47.5	24.64	101	24.65	24.65	-53.5	28,695	-0.19%	大賣/
2024/02/26	6.3	24.95	2.5	24.92	24.90	3.8	29,191	0.01%
2024/02/23	9.1	25.09	7.2	25.03	25.00	1.9	29,768	0.01%
2024/02/22	5.7	25.20	0	0.00	25.15	5.7	30,494	0.02%
2024/02/21	6	25.20	3	25.20	25.25	3	30,630	0.01%
2024/02/20	9.1	25.25	7.1	25.25	25.30	2	30,797	0.01%
2024/02/19	3	25.20	0	0.00	25.40	3	31,056	0.01%
2024/02/16	4.1	24.83	7.3	24.88	24.90	-3.2	31,421	-0.01%
2024/02/15	28.6	24.63	2.2	24.66	24.60	26.4	31,562	0.08%
2024/02/05	5	24.92	5.1	25.00	24.85	-0.1	31,422	0.00%
2024/02/02	11.3	25.15	5.7	25.11	25.15	5.6	31,452	0.02%
2024/02/01	2.2	25.16	7	25.22	25.25	-4.8	31,600	-0.02%
2024/01/31	27.1	24.92	7.5	24.98	25.15	19.6	31,838	0.06%
2024/01/30	4.1	25.17	0	0.00	25.05	4.1	31,894	0.01%
2024/01/29	45	25.55	5.3	25.47	25.45	39.7	32,286	0.12%
2024/01/26	1.1	25.25	0	0.00	25.25	1.1	32,375	0.00%
2024/01/25	24.3	25.00	5	25.00	25.10	19.3	32,373	0.06%
2024/01/24	25.2	25.13	0	0.00	25.15	25.2	32,398	0.08%
2024/01/23	7.1	24.76	1	24.80	24.80	6.1	32,402	0.02%
2024/01/22	11.2	24.74	9.3	24.76	24.75	1.9	32,302	0.01%
2024/01/19	16.8	24.66	8	24.69	24.65	8.8	32,342	0.03%
2024/01/18	14.2	24.87	3	24.95	24.80	11.2	32,343	0.03%
2024/01/17	50.1	24.99	4	25.00	24.80	46.1	32,692	0.14%
2024/01/16	34.6	25.37	3	25.38	25.20	31.6	32,521	0.10%
2024/01/15	5.1	25.88	8	25.90	25.80	-3	32,397	-0.01%
2024/01/12	5.1	25.77	2	25.85	25.80	3.1	32,977	0.01%
2024/01/11	7.2	25.78	0	0.00	25.80	7.2	33,234	0.02%
2024/01/10	4.4	25.76	11.3	25.86	25.85	-6.8	34,221	-0.02%
2024/01/09	6.4	26.08	12.1	26.51	26.00	-5.7	34,423	-0.02%
2024/01/08	2	26.50	4	26.61	26.50	-2	34,277	-0.01%
2024/01/05	0	0.00	4.3	26.70	26.70	-4.3	34,359	-0.01%
2024/01/04	6	26.69	18.3	26.55	26.70	-12.3	34,474	-0.04%
2024/01/03	0.1	26.60	1.2	26.57	26.70	-1.1	34,778	0.00%
2024/01/02	6	26.85	10	26.91	27.00	-4	34,674	-0.01%
2023/12/29	6.1	26.87	11	26.94	27.00	-4.9	34,911	-0.01%
2023/12/28	4	26.95	10	26.92	27.00	-6	35,276	-0.02%
2023/12/27	6	26.82	4.7	26.89	26.90	1.3	35,434	0.00%
2023/12/26	4	26.83	40	26.85	26.90	-36	35,611	-0.10%
2023/12/25	4.2	26.75	18	26.81	26.85	-13.8	36,045	-0.04%
2023/12/22	1.1	26.60	22.5	26.65	26.75	-21.4	36,644	-0.06%
2023/12/21	5.1	26.56	118.8	26.46	26.60	-113.7	36,500	-0.31%	大賣/鉅額交易
2023/12/20	8.7	26.61	28.2	26.82	26.55	-19.6	36,266	-0.05%
2023/12/19	9	26.42	2	26.65	26.65	7	35,930	0.02%
2023/12/18	62.2	26.76	20	26.80	26.65	42.2	35,758	0.12%
2023/12/15	12	26.20	91.2	26.25	26.45	-79.2	34,745	-0.23%
2023/12/14	2.1	25.20	4	25.25	25.40	-1.9	33,085	-0.01%
2023/12/13	36.4	25.13	10	25.15	25.15	26.4	32,610	0.08%
2023/12/12	63.1	25.47	2	25.40	25.45	61.1	32,687	0.19%
2023/12/11	15.4	25.69	1.7	25.59	25.70	13.6	32,312	0.04%
2023/12/08	1	26.00	0	0.00	26.10	1	31,727	0.00%
2023/12/07	6	26.15	5	26.07	26.05	1	31,646	0.00%
2023/12/06	3	26.10	17	26.17	26.25	-14	31,648	-0.04%
2023/12/05	0.2	26.00	6	26.05	26.10	-5.8	31,527	-0.02%
2023/12/04	3	25.85	6.2	25.87	26.05	-3.2	31,330	-0.01%
2023/12/01	10	25.84	3	25.93	26.00	7	30,872	0.02%
2023/11/30	8.1	25.90	1.2	25.96	26.20	6.9	30,075	0.02%
2023/11/29	12.3	26.00	2	26.20	26.20	10.3	28,343	0.04%
2023/11/28	4	26.08	17	26.10	26.10	-13	27,448	-0.05%
2023/11/27	1.2	25.67	72.3	25.73	26.15	-71.1	26,911	-0.26%
2023/11/24	19.1	25.39	3	25.75	25.90	16.1	26,050	0.06%
2023/11/22	7.2	25.44	2.6	25.49	25.80	4.6	24,680	0.02%
2023/11/21	4.5	25.63	22.5	25.62	25.70	-18	24,330	-0.07%
2023/11/20	17	25.24	75	25.26	25.30	-58	23,784	-0.24%
2023/11/17	5.3	25.14	2	25.15	25.20	3.3	23,897	0.01%
2023/11/16	5.5	25.15	68.1	25.16	25.20	-62.6	23,902	-0.26%
2023/11/15	4.9	24.75	5.1	24.90	24.95	-0.2	23,694	0.00%
2023/11/14	10	24.35	0	0.00	24.55	10	23,488	0.04%
2023/11/13	16	24.61	0	0.00	24.50	16	23,736	0.07%
2023/11/10	11	24.59	10.1	24.55	24.65	0.9	23,935	0.00%
2023/11/09	38.1	24.38	13.8	24.60	24.55	24.3	23,952	0.10%
2023/11/08	56.3	24.53	3	24.57	24.60	53.3	24,099	0.22%
2023/11/07	21.2	24.58	1	24.50	24.80	20.2	24,043	0.08%
2023/11/06	6.1	25.03	10.4	25.14	25.00	-4.3	24,007	-0.02%
2023/11/03	3.1	24.52	51.2	24.50	24.55	-48.1	23,732	-0.20%
2023/11/02	0.5	24.35	0	0.00	24.25	0.5	23,784	0.00%
2023/11/01	4	24.15	5.2	24.14	24.05	-1.2	23,862	-0.01%
2023/10/31	4.7	24.09	1	24.05	24.15	3.7	23,946	0.02%
2023/10/30	7	24.10	12	24.17	24.10	-5	24,425	-0.02%
2023/10/27	14.1	24.02	7	24.15	24.00	7.1	24,546	0.03%
2023/10/26	6.6	24.10	3.8	24.13	24.05	2.8	24,855	0.01%
2023/10/25	6.6	23.93	62	23.93	24.40	-55.4	24,877	-0.22%
2023/10/24	42.5	23.58	6	23.56	23.60	36.5	24,831	0.15%
2023/10/23	19.1	23.84	0	23.93	23.80	19.1	24,893	0.08%
2023/10/20	85.5	23.96	7	23.97	23.90	78.5	24,917	0.32%
2023/10/19	24	24.36	0.6	24.45	24.50	23.4	24,651	0.09%
2023/10/18	52.3	24.39	2.3	24.82	24.85	50.1	24,631	0.20%
2023/10/17	7	24.40	2	24.70	24.75	5	23,878	0.02%
2023/10/16	12.2	24.65	9.5	24.62	24.75	2.7	23,809	0.01%
2023/10/13	15	24.84	5	24.80	24.85	10	23,802	0.04%
2023/10/12	18.2	24.77	1	24.80	24.85	17.2	23,787	0.07%
2023/10/11	11.2	24.42	14	24.46	24.60	-2.9	23,649	-0.01%
2023/10/06	7	24.54	2	24.55	24.65	5	23,291	0.02%
2023/10/05	30	24.50	7	24.46	24.55	23	23,213	0.10%
2023/10/04	46.2	24.27	19.5	24.24	24.25	26.6	22,864	0.12%
2023/10/03	43.6	24.94	9.9	24.92	24.85	33.7	22,390	0.15%
2023/10/02	17.1	25.05	16	25.21	25.25	1.1	22,231	0.00%
2023/09/28	77.3	25.08	63.2	25.12	25.25	14.1	22,362	0.06%
2023/09/27	82.6	25.44	3	25.38	25.45	79.6	21,904	0.36%
2023/09/26	19.1	26.03	0.1	26.05	26.05	19	21,314	0.09%
2023/09/25	5.1	26.14	10	26.20	26.20	-5	21,227	-0.02%
2023/09/22	2	26.13	0.4	26.25	26.20	1.6	21,466	0.01%
2023/09/21	67.3	26.15	1.1	26.06	26.15	66.2	21,461	0.31%
2023/09/20	9.8	26.54	60.9	26.55	26.50	-51.1	21,129	-0.24%
2023/09/19	16.1	26.63	1	26.55	26.50	15.1	21,163	0.07%
2023/09/18	2	26.73	1	26.75	26.75	1	21,342	0.00%
2023/09/15	24	26.52	1.1	26.49	26.60	22.9	21,363	0.11%
2023/09/14	13	26.60	2.2	26.55	26.60	10.8	20,796	0.05%
2023/09/13	8.1	26.39	13.9	26.36	26.35	-5.8	20,744	-0.03%
2023/09/12	48	26.30	5	26.30	26.30	43	20,930	0.21%
2023/09/11	30.1	26.29	15	26.25	26.25	15.1	20,867	0.07%
2023/09/08	66	26.34	0.3	26.50	26.35	65.7	20,807	0.32%
2023/09/07	11.1	26.58	2	26.63	26.50	9.1	20,793	0.04%
2023/09/06	41.2	26.87	8.8	27.10	26.80	32.4	20,656	0.16%
2023/09/05	1	27.00	1	27.00	27.10	0	20,611	0.00%
2023/09/04	5.9	27.02	5.4	26.90	27.05	0.5	20,597	0.00%
2023/09/01	12.1	26.64	8.7	26.77	26.70	3.4	20,572	0.02%
2023/08/31	20.1	26.52	0.6	26.70	26.50	19.5	20,563	0.09%
2023/08/30	2.2	26.54	3	26.45	26.55	-0.8	20,161	0.00%
2023/08/29	21.3	26.24	5	26.20	26.40	16.3	20,104	0.08%
2023/08/28	10	26.46	2	26.45	26.50	8	19,863	0.04%
2023/08/25	24.4	26.30	1	26.35	26.30	23.4	20,604	0.11%
2023/08/24	14.2	26.51	0	0.00	26.50	14.2	20,759	0.07%
2023/08/23	13.3	26.60	1	26.55	26.60	12.3	20,872	0.06%
2023/08/22	16.2	26.79	1	26.70	26.70	15.2	20,883	0.07%
2023/08/21	14.2	27.12	0	0.00	27.10	14.2	20,951	0.07%
2023/08/18	12.1	26.92	4.9	27.17	27.20	7.2	21,018	0.03%
2023/08/17	35.6	26.56	5	26.60	26.60	30.6	20,864	0.15%
2023/08/16	40.5	26.91	1	26.90	26.85	39.5	20,669	0.19%
2023/08/15	116.6	27.29	2	27.35	27.10	114.6	20,450	0.56%	大買/鉅額交易
2023/08/14	18.4	27.26	1.5	27.20	27.20	16.9	20,375	0.08%
2023/08/11	17.1	27.77	0	0.00	27.65	17.1	20,288	0.08%
2023/08/10	13.2	27.89	5	27.90	27.90	8.2	20,157	0.04%
2023/08/09	33.6	28.00	2	28.10	28.15	31.6	19,964	0.16%
2023/08/08	14.8	28.25	2	28.40	28.25	12.8	19,821	0.06%
2023/08/07	16.1	28.27	42	28.33	28.50	-25.9	19,652	-0.13%
2023/08/04	4.1	28.22	54.1	28.29	28.30	-50	19,542	-0.26%
2023/08/02	26.5	27.97	0	0.00	28.00	26.5	19,568	0.14%
2023/08/01	5.1	28.13	2	28.05	28.15	3.1	19,103	0.02%
2023/07/31	125.9	27.98	11.5	28.00	27.95	114.3	19,064	0.60%	大買/鉅額交易
2023/07/28	34.9	28.18	0	0.00	28.20	34.9	18,801	0.19%
2023/07/27	29.5	28.41	2	28.30	28.45	27.5	18,612	0.15%
2023/07/26	25.2	28.23	3.1	28.50	28.55	22.2	18,339	0.12%
2023/07/25	8.2	29.44	0	0.00	29.35	8.2	18,191	0.04%
2023/07/24	5.2	29.35	17.4	29.31	29.40	-12.2	18,423	-0.07%
2023/07/21	1.1	29.30	0	0.00	29.25	1.1	18,479	0.01%
2023/07/20	1	29.45	16.2	29.49	29.45	-15.2	18,429	-0.08%
2023/07/19	3	29.18	0	0.00	29.30	3	18,152	0.02%
2023/07/18	2	29.30	7	29.25	29.20	-5	18,075	-0.03%
2023/07/17	6.2	29.19	0.1	29.30	29.30	6.1	17,943	0.03%
2023/07/14	3.6	29.15	8	29.16	29.15	-4.4	18,019	-0.02%
2023/07/13	3.3	29.06	7.1	29.14	29.05	-3.8	17,990	-0.02%
2023/07/12	20.1	28.77	0	0.00	28.85	20.1	18,231	0.11%
2023/07/11	5.9	28.92	0	0.00	28.85	5.9	18,450	0.03%
2023/07/10	27.4	28.80	3	28.85	28.70	24.4	18,897	0.13%
2023/07/07	42.8	28.67	2	28.68	28.65	40.8	19,088	0.21%
2023/07/06	62.4	29.04	10	29.02	28.95	52.4	19,032	0.28%
2023/07/05	4	29.54	0	29.55	29.50	4	18,642	0.02%
2023/07/04	10.3	29.59	0.1	29.80	29.55	10.2	18,571	0.06%
2023/07/03	2.3	29.57	8	29.74	29.80	-5.7	18,535	-0.03%
2023/06/30	14.4	29.48	2	29.50	29.40	12.4	18,572	0.07%
2023/06/29	4.4	29.63	4.1	29.70	29.65	0.4	18,275	0.00%
2023/06/28	1.2	29.72	0.1	29.80	29.70	1.1	18,157	0.01%
2023/06/27	1.1	29.75	1	29.70	29.75	0.1	18,219	0.00%
2023/06/26	1.3	29.65	0	0.00	29.60	1.3	18,273	0.01%
2023/06/21	13.3	29.61	1.5	29.75	29.65	11.8	18,157	0.06%
2023/06/20	0	0.00	1	29.80	29.75	-1	18,113	-0.01%
2023/06/19	10	29.78	10	29.75	29.85	0	18,084	0.00%
2023/06/16	11	29.70	8	29.68	29.75	3	18,049	0.02%
2023/06/15	0	0.00	39	29.61	29.65	-39	17,898	-0.22%
2023/06/14	0	29.85	3	29.70	29.65	-3	18,448	-0.02%
2023/06/13	7.1	29.61	0.6	29.65	29.60	6.5	18,504	0.04%
2023/06/12	1.1	29.65	1	29.65	29.65	0.1	18,590	0.00%
2023/06/09	0.1	29.80	4.6	29.77	29.75	-4.4	18,691	-0.02%
2023/06/08	9.1	29.75	6.3	29.76	29.75	2.7	18,830	0.01%
2023/06/07	5	29.89	40.1	29.86	29.90	-35.1	18,996	-0.18%
2023/06/06	0.1	29.90	2.2	29.85	29.90	-2.1	19,059	-0.01%
2023/06/05	0.1	29.70	13.1	29.78	29.60	-13	19,128	-0.07%
2023/06/02	1	29.35	28	29.39	29.40	-27	19,154	-0.14%
2023/06/01	0.1	29.25	0	0.00	29.10	0.1	19,112	0.00%
2023/05/31	5.3	29.07	30	29.20	29.00	-24.7	19,040	-0.13%
2023/05/30	42.6	29.03	30	29.05	29.00	12.6	18,395	0.07%
2023/05/29	13.1	29.20	0	0.00	29.05	13.1	18,552	0.07%
2023/05/26	43	29.32	19.3	29.29	29.20	23.7	18,590	0.13%
2023/05/25	42.1	29.60	2	29.63	29.40	40.1	18,417	0.22%
2023/05/24	1	29.85	1	29.90	29.95	0	18,202	0.00%
2023/05/23	1	29.90	42	29.95	29.90	-41	18,389	-0.22%
2023/05/22	0.1	29.95	10.1	29.92	30.00	-10	18,345	-0.05%
2023/05/19	20.1	29.70	3	29.68	29.60	17.1	18,103	0.09%
2023/05/18	2.9	29.70	31	29.66	29.70	-28.1	18,078	-0.16%
2023/05/17	0.1	29.60	64.2	29.56	29.60	-64.1	18,061	-0.35%
2023/05/16	1	29.25	1	29.25	29.20	0	17,856	0.00%
2023/05/15	1	29.00	13	29.09	29.15	-12	17,817	-0.07%
2023/05/12	1.2	29.16	0	0.00	29.00	1.2	17,776	0.01%
2023/05/11	1.2	29.16	0	0.00	29.15	1.2	17,699	0.01%
2023/05/10	1	29.35	7	29.30	29.35	-6	17,751	-0.03%
2023/05/09	3	29.20	5	29.35	29.35	-2	17,807	-0.01%
2023/05/08	3	29.28	11.5	29.30	29.30	-8.5	17,776	-0.05%
2023/05/05	13.2	29.04	0	0.00	29.10	13.2	17,797	0.07%
2023/05/04	14.3	29.04	3	29.15	29.10	11.3	17,883	0.06%
2023/05/03	11	29.14	0	0.00	29.15	11	17,938	0.06%
2023/05/02	5.3	29.27	2.5	29.20	29.30	2.8	18,221	0.02%
2023/04/28	10	29.10	1.5	29.10	29.10	8.5	18,833	0.04%
2023/04/27	61.3	28.92	1	28.90	28.90	60.3	18,787	0.32%
2023/04/26	62.4	29.31	3	29.30	29.30	59.4	18,472	0.32%
2023/04/25	23.3	29.82	0.5	29.85	29.75	22.7	18,392	0.12%
2023/04/24	11	30.04	2	30.05	30.05	9	18,492	0.05%
2023/04/21	34.1	30.20	1	30.35	30.15	33.1	18,533	0.18%
2023/04/20	3.1	30.32	0	0.00	30.45	3.1	18,599	0.02%
2023/04/19	42.1	30.48	30	30.75	30.45	12.1	19,090	0.06%
2023/04/18	11	30.66	0	0.00	30.70	11	18,913	0.06%
2023/04/17	26.4	30.78	1	31.00	30.75	25.4	18,886	0.13%
2023/04/14	13.4	31.10	3	31.45	31.10	10.4	18,795	0.06%
2023/04/13	10.1	31.39	16.4	31.32	31.45	-6.3	18,821	-0.03%
2023/04/12	13	31.02	10	31.00	31.10	3	18,533	0.02%
2023/04/11	3.2	30.92	0.2	30.90	30.90	3	18,691	0.02%
2023/04/10	11	30.99	9.3	30.93	30.90	1.7	18,960	0.01%
2023/04/07	11	30.80	0	0.00	30.80	11	19,061	0.06%
2023/04/06	15	30.78	0	0.00	30.80	15	19,260	0.08%
2023/03/31	0	31.07	30	31.05	30.90	-30	19,621	-0.15%
2023/03/30	7.7	30.90	0	0.00	31.00	7.7	21,941	0.04%
2023/03/29	1	30.95	2	31.00	31.00	-1	24,190	0.00%
2023/03/28	4.9	30.82	1	30.90	30.85	3.9	25,765	0.02%
2023/03/27	35.5	30.94	0	0.00	30.90	35.5	27,362	0.13%
2023/03/24	13.1	31.05	31	31.17	31.10	-18	28,898	-0.06%
2023/03/23	3	31.17	0.4	31.23	31.25	2.6	29,352	0.01%
2023/03/22	20.7	31.06	0	0.00	31.20	20.7	29,610	0.07%
2023/03/21	3.2	31.11	1.3	31.08	31.20	1.9	30,163	0.01%
2023/03/20	2.7	31.16	21	31.12	31.20	-18.3	30,288	-0.06%
2023/03/17	13.1	31.28	44	31.34	31.45	-31	30,414	-0.10%
2023/03/16	9	30.60	3.5	30.61	30.60	5.5	30,063	0.02%
2023/03/15	2	30.70	16	30.79	30.70	-14	30,163	-0.05%
2023/03/14	12.4	30.73	10	30.85	30.70	2.4	30,388	0.01%
2023/03/13	0	0.00	5	31.10	31.00	-5	30,657	-0.02%
2023/03/10	9.5	30.62	11.4	30.62	30.60	-1.9	30,725	-0.01%
2023/03/09	14	30.81	14.1	30.75	30.75	-0.1	30,970	0.00%
2023/03/08	7	31.14	10	31.20	31.20	-3	31,556	-0.01%
2023/03/07	5	30.93	11	31.04	31.10	-6	31,827	-0.02%
2023/03/06	3	30.75	0	0.00	30.80	3	32,278	0.01%
2023/03/03	58.9	30.66	1	30.65	30.70	57.9	32,666	0.18%
2023/03/02	17.3	30.38	13.4	30.53	30.65	3.9	33,313	0.01%
2023/03/01	39.4	30.50	26	30.39	30.30	13.4	33,269	0.04%
2023/02/24	8.1	31.53	3	31.52	31.40	5.1	32,884	0.02%
2023/02/23	2.1	31.90	1.2	31.95	31.80	0.9	32,816	0.00%
2023/02/22	1	31.90	3	31.92	31.95	-2	32,943	-0.01%
2023/02/21	5.2	31.91	36	32.02	32.10	-30.8	33,101	-0.09%
2023/02/20	11.1	31.59	15.1	31.75	32.00	-4	33,056	-0.01%
2023/02/17	5	31.61	5.5	31.58	31.70	-0.5	33,345	0.00%
2023/02/16	10	31.70	1	31.65	31.60	9	34,103	0.03%
2023/02/15	13	31.55	9	31.48	31.35	4	34,376	0.01%
2023/02/14	2	31.48	5	31.49	31.45	-3	34,309	-0.01%
2023/02/13	10.2	31.20	2	31.45	31.45	8.2	34,452	0.02%
2023/02/10	2	31.23	4	31.19	31.25	-2	34,587	-0.01%
2023/02/09	0.5	31.30	0	0.00	31.30	0.5	34,750	0.00%
2023/02/08	7	31.41	3	31.40	31.45	4	34,940	0.01%
2023/02/07	0	0.00	1	31.50	31.45	-1	34,964	0.00%
2023/02/06	2	31.18	3.9	31.33	31.05	-1.9	34,949	-0.01%
2023/02/03	15.2	31.49	35	31.50	31.40	-19.8	34,828	-0.06%
2023/02/02	5	31.84	37	31.80	31.95	-32	34,818	-0.09%
2023/02/01	9	31.94	13	31.94	32.00	-4	34,770	-0.01%
2023/01/31	8	31.67	20.2	32.14	31.65	-12.2	34,785	-0.04%
2023/01/30	2	31.98	34.1	31.94	32.10	-32.1	34,490	-0.09%
2023/01/17	1	31.05	3	31.13	31.20	-2	33,992	-0.01%
2023/01/16	1	30.95	3	30.90	31.05	-2	34,017	-0.01%
2023/01/13	9.7	31.07	20	31.17	31.05	-10.4	34,090	-0.03%
2023/01/12	0	30.95	25	31.09	31.05	-25	34,885	-0.07%
2023/01/11	0	0.00	15	30.83	30.70	-15	34,972	-0.04%
2023/01/10	2	30.80	1	30.95	30.85	1	35,179	0.00%
2023/01/09	1	30.30	48.5	30.69	30.95	-47.5	35,303	-0.13%
2023/01/06	6.2	30.03	9	30.08	30.15	-2.8	34,989	-0.01%
2023/01/05	1	30.00	0.6	29.96	30.00	0.4	35,172	0.00%
2023/01/04	2	29.90	2.3	30.06	29.90	-0.3	35,277	0.00%
2023/01/03	8.1	29.85	2	30.10	30.25	6.1	35,433	0.02%
2022/12/30	4	29.95	42	29.95	29.80	-38	35,227	-0.11%
2022/12/29	20	29.90	1	30.20	29.95	19	35,231	0.05%
2022/12/28	0	0.00	58	30.59	30.60	-58	35,061	-0.17%
2022/12/27	3.1	30.43	6	30.38	30.30	-2.9	34,931	-0.01%
2022/12/26	2	30.65	8.7	30.67	30.60	-6.7	34,857	-0.02%
2022/12/23	63	30.25	66.1	30.69	30.70	-3.1	34,932	-0.01%
2022/12/22	18.2	30.63	491.6	30.01	30.65	-473.4	34,654	-1.37%	大賣/鉅額交易
2022/12/21	421	29.69	74	29.44	29.70	347	32,460	1.07%	大買/鉅額交易
2022/12/20	12	28.55	17	28.82	28.45	-5	30,545	-0.02%
2022/12/19	68.2	28.55	6.1	28.42	28.30	62	29,331	0.21%
2022/12/16	10.5	28.88	0	29.05	29.40	10.5	27,890	0.04%
2022/12/15	48	29.35	71.2	29.34	29.25	-23.2	26,717	-0.09%
2022/12/14	0	0.00	14	29.22	29.05	-14	26,766	-0.05%
2022/12/13	8	29.19	27.2	29.37	29.15	-19.2	27,093	-0.07%
2022/12/12	8	28.69	20	28.85	29.00	-12	26,667	-0.04%
2022/12/09	3	28.93	0	0.00	29.05	3	27,144	0.01%
2022/12/08	1	28.95	30	28.97	28.95	-29	27,143	-0.11%
2022/12/07	1	29.15	7	29.21	29.00	-6	27,079	-0.02%
2022/12/06	1	28.95	0	0.00	29.00	1	27,066	0.00%
2022/12/05	4	28.69	6	29.13	29.20	-2	26,901	-0.01%
2022/12/02	1	29.15	3	29.13	29.00	-2	26,847	-0.01%
2022/12/01	3	29.20	10	29.19	29.25	-7	26,934	-0.03%
2022/11/30	2	28.60	24.2	29.13	29.15	-22.2	26,661	-0.08%
2022/11/29	3	28.62	54	28.45	28.70	-51	26,061	-0.20%
2022/11/28	36.2	28.35	4	28.46	27.90	32.2	25,715	0.13%
2022/11/25	38.5	29.20	10	29.48	28.75	28.5	25,289	0.11%
2022/11/24	2	29.20	19.1	29.31	29.20	-17.1	24,984	-0.07%
2022/11/23	4.1	28.91	10	28.99	29.00	-5.9	24,482	-0.02%
2022/11/22	0.1	28.90	38	29.00	29.00	-37.9	24,459	-0.15%
2022/11/21	0	0.00	11.1	28.78	29.00	-11.1	24,325	-0.05%
2022/11/18	7	28.14	0.1	28.55	28.40	6.9	24,031	0.03%
2022/11/17	1.1	28.41	7	28.45	28.40	-5.9	23,905	-0.02%
2022/11/16	4	28.70	0	0.00	28.80	4	23,797	0.02%
2022/11/15	0	0.00	21	29.05	29.10	-21	23,637	-0.09%
2022/11/14	0	0.00	13	28.71	28.95	-13	23,327	-0.06%
2022/11/11	0	0.00	8.4	27.84	28.00	-8.4	22,650	-0.04%
2022/11/10	0.2	27.62	1	27.60	27.55	-0.8	22,457	0.00%
2022/11/09	2.1	27.56	30.7	27.67	27.80	-28.6	22,554	-0.13%
2022/11/08	11	27.26	21	27.35	27.40	-10	22,670	-0.04%
2022/11/07	5	27.03	3	27.08	27.15	2	22,823	0.01%
2022/11/04	2.1	26.75	14	26.70	26.75	-11.9	22,951	-0.05%
2022/11/03	2.1	26.86	0	0.00	26.85	2.1	22,855	0.01%
2022/11/02	3	27.00	1	27.00	27.20	2	22,868	0.01%
2022/10/31	5	26.88	6.1	26.82	26.85	-1.1	23,188	0.00%
2022/10/28	34.5	26.77	6.4	26.77	27.15	28.1	23,351	0.12%
2022/10/27	19.2	27.11	9	27.26	27.05	10.2	23,482	0.04%
2022/10/26	2	27.25	0	0.00	27.30	2	23,716	0.01%
2022/10/25	27.3	27.22	1	27.40	27.25	26.3	24,274	0.11%
2022/10/24	2	28.00	78	28.15	28.00	-76	24,257	-0.31%
2022/10/21	13.1	27.97	1.7	28.07	28.05	11.3	24,644	0.05%
2022/10/20	2	27.03	36	27.87	28.60	-34	25,118	-0.14%
2022/10/19	0.1	27.55	144	27.49	27.45	-143.9	25,560	-0.56%	大賣/鉅額交易
2022/10/17	18	26.48	35	26.49	27.05	-17	27,554	-0.06%
2022/10/14	4	27.06	3.5	27.01	26.90	0.5	28,299	0.00%
2022/10/13	28	27.11	3	27.10	26.90	25	28,945	0.09%
2022/10/12	7.5	27.34	2	27.40	27.50	5.5	29,660	0.02%
2022/10/11	0.1	27.49	45	27.47	27.35	-44.9	30,472	-0.15%
2022/10/07	7	27.64	1.2	27.67	27.55	5.8	30,607	0.02%
2022/10/06	18.1	27.71	43	27.80	27.80	-24.9	30,887	-0.08%
2022/10/05	5.5	27.56	3.4	27.60	27.60	2.1	31,326	0.01%
2022/10/04	2	27.00	22	27.15	27.20	-20	31,457	-0.06%
2022/10/03	36.1	26.40	3	26.42	26.45	33.1	31,377	0.11%
2022/09/30	10.3	26.65	9	26.69	26.70	1.3	31,568	0.00%
2022/09/29	3.1	26.74	16	26.84	27.00	-13	31,718	-0.04%
2022/09/28	22	26.67	81	26.60	26.65	-59	31,910	-0.18%
2022/09/27	45.7	26.86	0.1	26.85	26.80	45.6	32,055	0.14%
2022/09/26	50.4	27.19	14	27.14	27.10	36.4	32,168	0.11%
2022/09/23	28.4	27.83	21.8	27.97	27.85	6.6	32,220	0.02%
2022/09/22	56.2	27.63	5	27.63	28.45	51.2	32,618	0.16%
2022/09/21	48.1	28.12	6	28.18	28.35	42.1	32,579	0.13%
2022/09/20	54.3	28.83	8	28.63	28.60	46.3	32,492	0.14%
2022/09/19	2	29.58	5.8	29.44	29.30	-3.8	32,363	-0.01%
2022/09/16	2	29.40	2	29.43	29.35	0	33,347	0.00%
2022/09/15	2	29.38	2	29.55	29.50	0	34,769	0.00%
2022/09/14	4	29.29	47.5	29.58	29.30	-43.5	35,334	-0.12%
2022/09/13	10	29.70	46	29.65	29.80	-36	36,034	-0.10%
2022/09/12	0.5	29.65	18	29.73	29.70	-17.5	36,581	-0.05%
2022/09/08	1.1	29.00	18.3	29.25	29.25	-17.2	37,020	-0.05%
2022/09/07	49.2	29.01	4	29.10	28.75	45.2	36,978	0.12%
2022/09/06	1.5	29.10	44	29.13	29.20	-42.5	36,898	-0.12%
2022/09/05	5	28.70	6	28.93	29.00	-1	37,080	0.00%
2022/09/02	8.4	28.57	0	0.00	28.55	8.4	37,245	0.02%
2022/09/01	8	28.57	3	28.63	28.55	5	37,280	0.01%
2022/08/31	0.2	28.95	2.7	28.93	28.95	-2.5	37,205	-0.01%
2022/08/30	1	28.76	5	28.84	29.00	-4	37,157	-0.01%
2022/08/29	5	28.80	2	28.88	28.80	3	37,256	0.01%
2022/08/26	25	29.16	14	29.20	29.25	11	37,425	0.03%
2022/08/25	0	0.00	4	29.16	29.15	-4	37,641	-0.01%
2022/08/24	1	29.05	1	29.00	29.05	0	37,952	0.00%
2022/08/23	5	28.76	1	28.80	28.80	4	38,628	0.01%
2022/08/22	4	29.00	1	29.00	29.00	3	38,968	0.01%
2022/08/19	1	29.10	22	29.15	29.20	-21	39,180	-0.05%
2022/08/18	5	29.10	0	0.00	29.20	5	39,328	0.01%
2022/08/17	5.1	29.10	4	29.24	29.20	1.1	39,403	0.00%
2022/08/16	7	29.09	7	29.22	29.00	0	39,474	0.00%
2022/08/15	19	29.11	28.4	29.05	29.15	-9.4	39,619	-0.02%
2022/08/12	11	28.85	55	28.81	28.75	-44	39,496	-0.11%
2022/08/11	0.9	28.45	6.3	28.35	28.45	-5.4	39,794	-0.01%
2022/08/10	3	28.00	0	0.00	28.00	3	39,839	0.01%
2022/08/09	3	27.93	1	27.90	28.00	2	40,151	0.00%
2022/08/08	36	27.95	39	27.97	27.95	-3	40,390	-0.01%
2022/08/05	10.1	28.25	38	28.20	28.30	-27.9	40,506	-0.07%
2022/08/04	40.1	27.86	7	27.94	27.85	33.1	41,128	0.08%
2022/08/03	19.1	28.03	62	28.22	28.05	-42.9	41,320	-0.10%
2022/08/02	11.4	28.29	17	28.32	28.35	-5.6	41,442	-0.01%
2022/08/01	25.6	28.44	44.5	28.40	28.60	-18.9	41,478	-0.05%
2022/07/29	9.5	27.58	11	27.61	27.70	-1.5	41,131	0.00%
2022/07/28	84.2	27.39	1.9	27.47	27.35	82.3	41,080	0.20%
2022/07/27	48.1	27.59	4	27.58	27.60	44.1	40,652	0.11%
2022/07/26	86.6	27.90	3	27.98	27.85	83.6	40,201	0.21%
2022/07/25	31	31.16	94.5	31.21	31.30	-63.5	38,908	-0.16%
2022/07/22	79.2	30.72	23	30.72	30.80	56.2	37,598	0.15%
2022/07/21	31.5	30.19	55	30.22	30.50	-23.5	37,530	-0.06%
2022/07/20	15	30.34	9	30.48	30.50	6	37,597	0.02%
2022/07/19	12.3	29.98	27.2	30.32	30.25	-15	37,829	-0.04%
2022/07/18	23	28.92	28.1	29.63	30.65	-5.1	37,556	-0.01%
2022/07/15	26.2	28.96	2	29.15	28.95	24.2	37,284	0.06%
2022/07/14	11	28.96	14	29.10	29.25	-3	37,327	-0.01%
2022/07/13	42.2	28.96	70	29.07	29.05	-27.8	37,205	-0.07%
2022/07/12	21.1	28.89	15.1	28.85	28.90	6	37,380	0.02%
2022/07/11	30.1	29.25	0	29.25	29.10	30.1	37,386	0.08%
2022/07/08	6.4	29.45	20.2	29.47	29.35	-13.8	37,433	-0.04%
2022/07/07	19.2	28.82	17.4	29.18	29.05	1.8	37,445	0.00%
2022/07/06	39.8	29.05	33	29.08	29.00	6.8	37,525	0.02%
2022/07/05	80	29.13	18	29.21	29.20	62	37,503	0.17%
2022/07/04	44.3	28.70	38	28.71	28.65	6.3	37,438	0.02%
2022/07/01	48.2	28.71	75.1	28.77	28.70	-26.9	37,570	-0.07%
2022/06/30	101.6	28.56	2	28.58	28.45	99.6	37,595	0.26%	大買/
2022/06/29	20	29.09	9	29.13	29.10	11	37,376	0.03%
2022/06/28	65.2	28.92	17	29.01	29.20	48.2	37,287	0.13%
2022/06/27	27	29.54	1	29.60	29.45	26	37,947	0.07%
2022/06/24	46.2	28.99	21.6	29.17	29.00	24.6	37,870	0.06%
2022/06/23	159.5	29.49	68	30.03	29.00	91.5	37,318	0.25%	大買/
2022/06/22	40.2	31.26	30.6	31.40	31.00	9.6	36,074	0.03%
2022/06/21	74.6	31.90	49.3	32.02	31.85	25.3	36,046	0.07%
2022/06/20	85.5	32.52	26.5	32.36	32.15	59	35,923	0.16%
2022/06/17	38.1	33.16	15	33.25	33.15	23.1	36,269	0.06%
2022/06/16	24	33.84	13	33.72	33.55	11	37,274	0.03%
2022/06/15	22.2	33.99	0	0.00	33.80	22.2	37,870	0.06%
2022/06/14	7.1	33.82	1	33.85	34.00	6.1	38,213	0.02%
2022/06/13	13	34.00	1	33.95	34.00	12	38,572	0.03%
2022/06/10	15	34.53	2	34.50	34.50	13	38,856	0.03%
2022/06/09	6.1	34.48	3	34.48	34.50	3.1	39,372	0.01%
2022/06/08	10	34.75	11	34.71	34.75	-1	39,835	0.00%
2022/06/07	2.6	34.50	10.4	34.73	34.75	-7.8	40,450	-0.02%
2022/06/06	1	33.80	36.1	34.44	34.65	-35.1	40,918	-0.09%
2022/06/02	23.7	33.78	2.1	33.78	33.75	21.6	43,066	0.05%
2022/06/01	11.4	34.23	11	34.22	34.15	0.4	45,450	0.00%
2022/05/31	36	34.33	5	34.47	34.65	31	46,099	0.07%
2022/05/30	23.4	34.42	1.1	34.55	34.50	22.3	46,569	0.05%
2022/05/27	7.6	34.25	26	34.23	34.40	-18.4	48,683	-0.04%
2022/05/26	6.4	34.05	9	34.15	34.05	-2.6	51,413	-0.01%
2022/05/25	2	33.78	5	33.75	33.85	-3	51,818	-0.01%
2022/05/24	27.2	33.72	27.1	33.72	33.55	0.1	52,381	0.00%
2022/05/23	1.5	33.67	7	33.59	33.55	-5.5	52,385	-0.01%
2022/05/20	14.4	33.23	42	33.37	33.35	-27.6	52,925	-0.05%
2022/05/19	46.1	33.01	25.2	33.08	32.95	20.9	54,374	0.04%
2022/05/18	13.8	33.32	24	33.29	33.55	-10.2	54,064	-0.02%
2022/05/17	48	33.06	11.1	33.19	33.00	36.9	53,964	0.07%
2022/05/16	15	33.24	0.3	33.35	33.20	14.7	53,866	0.03%
2022/05/13	20.3	33.35	302	33.33	33.35	-281.7	53,809	-0.52%	大賣/鉅額交易
2022/05/12	82.5	33.56	13.5	33.55	33.20	69	53,805	0.13%
2022/05/11	32	34.28	2	34.48	34.20	30	53,590	0.06%
2022/05/10	34.1	34.57	23.9	34.27	34.60	10.2	54,067	0.02%
2022/05/09	154	35.14	58	35.13	35.00	96	54,035	0.18%	大買/
2022/05/06	119.1	35.72	1.7	35.91	35.80	117.4	54,204	0.22%	大買/鉅額交易
2022/05/05	8.1	36.42	11	36.45	36.35	-2.9	54,535	-0.01%
2022/05/04	24.1	36.09	0.1	36.15	36.05	24	54,598	0.04%
2022/05/03	10.3	35.89	50.5	35.87	36.00	-40.2	55,028	-0.07%
2022/04/29	23	36.16	11	36.21	36.10	12	55,166	0.02%
2022/04/28	30.1	36.06	1	36.00	36.05	29.1	55,356	0.05%
2022/04/27	59.2	35.57	15	35.62	35.60	44.2	55,156	0.08%
2022/04/26	104.3	36.41	21.5	36.18	36.10	82.8	54,761	0.15%	大買/
2022/04/25	82.1	36.85	24.9	36.87	36.60	57.2	53,900	0.11%
2022/04/22	58	37.76	33	37.94	37.60	25	52,950	0.05%
2022/04/21	72.1	37.98	1.8	38.07	37.80	70.3	52,606	0.13%
2022/04/20	33.3	38.33	42.6	38.41	38.30	-9.3	52,794	-0.02%
2022/04/19	12.1	38.62	27	38.65	38.60	-14.9	52,524	-0.03%
2022/04/18	38	38.65	14.1	38.63	38.50	24	52,635	0.05%
2022/04/15	3	39.53	11	39.55	39.55	-8	52,034	-0.02%
2022/04/14	17	39.53	17.9	39.58	39.50	-0.9	51,916	0.00%
2022/04/13	2	39.50	8.8	39.54	39.50	-6.8	51,893	-0.01%
2022/04/12	26.3	39.38	6	39.36	39.35	20.3	51,767	0.04%
2022/04/11	20.3	39.32	42	39.30	39.40	-21.7	51,913	-0.04%
2022/04/08	18	39.09	20	39.04	39.20	-2	51,975	0.00%
2022/04/07	69.5	38.87	18	39.07	38.80	51.5	51,777	0.10%
2022/04/06	28.2	39.10	19	39.21	39.35	9.2	51,641	0.02%
2022/04/01	13.2	38.99	43.4	39.08	39.20	-30.2	51,380	-0.06%
2022/03/31	18.6	38.89	12.5	38.87	38.95	6.1	51,152	0.01%
2022/03/30	47.7	38.80	19.2	38.73	38.95	28.5	51,097	0.06%
2022/03/29	19.7	39.50	15.1	39.46	39.40	4.6	50,742	0.01%
2022/03/28	19.5	39.62	20.5	39.68	40.00	-1	51,021	0.00%
2022/03/25	79.8	40.04	38.2	40.04	40.00	41.6	51,552	0.08%
2022/03/24	47.1	40.01	45	40.01	40.00	2.1	52,528	0.00%
2022/03/23	13.2	39.74	17.2	39.87	40.00	-3.9	54,775	-0.01%
2022/03/22	32.5	39.83	37.2	39.88	39.80	-4.7	54,252	-0.01%
2022/03/21	103.1	40.03	104.5	39.87	39.75	-1.4	53,362	0.00%	大買/大賣/
2022/03/18	8.7	39.06	30.1	39.02	39.05	-21.5	52,118	-0.04%
2022/03/17	3	38.72	101.4	38.67	38.85	-98.4	52,028	-0.19%	大賣/
2022/03/16	34	38.38	38.3	38.91	38.55	-4.3	51,788	-0.01%
2022/03/15	9	38.57	62.2	38.67	38.70	-53.2	51,350	-0.10%
2022/03/14	16.7	38.80	134	38.74	38.80	-117.3	51,489	-0.23%	大賣/鉅額交易
2022/03/11	7	38.45	209.8	38.39	38.45	-202.8	51,578	-0.39%	大賣/鉅額交易
2022/03/10	77.5	38.26	14.2	38.23	38.30	63.3	51,322	0.12%
2022/03/09	84.4	37.90	36.6	37.96	37.95	47.8	51,268	0.09%
2022/03/08	219.2	37.77	120.2	37.77	37.40	99	51,327	0.19%	大買/大賣/
2022/03/07	92	38.45	358.7	38.54	39.00	-266.6	49,111	-0.54%	大賣/鉅額交易
2022/03/04	23.1	38.55	27	38.56	38.40	-3.9	47,384	-0.01%
2022/03/03	38	38.72	29	38.69	38.60	9	46,773	0.02%
2022/03/02	298	38.47	145.2	38.35	38.30	152.8	46,191	0.33%	大買/大賣/鉅額交易
2022/03/01	178.8	37.94	118.1	37.99	37.95	60.7	44,202	0.14%	大買/大賣/
2022/02/25	11.1	35.67	44.3	35.74	36.00	-33.2	42,061	-0.08%
2022/02/24	21.2	35.36	53	35.46	35.25	-31.8	42,501	-0.07%
2022/02/23	5.2	36.09	2	36.13	36.05	3.2	42,451	0.01%
2022/02/22	69.6	36.06	16.8	36.02	36.15	52.9	43,040	0.12%
2022/02/21	61.6	36.28	102.2	36.39	36.45	-40.7	42,972	-0.09%	大賣/
2022/02/18	20.1	35.60	38	35.61	35.65	-18	41,854	-0.04%
2022/02/17	30.1	35.56	14	35.50	35.55	16.1	42,578	0.04%
2022/02/16	8	35.36	14	35.52	35.45	-6	42,957	-0.01%
2022/02/15	20.2	35.22	9.1	35.24	35.05	11.1	43,153	0.03%
2022/02/14	26.1	35.17	15	35.27	35.50	11.1	44,071	0.03%
2022/02/11	13.4	35.72	60.3	35.61	35.70	-46.9	44,111	-0.11%
2022/02/10	17.3	35.35	45.9	35.34	35.65	-28.6	44,572	-0.06%
2022/02/09	7	34.86	28.9	34.82	34.95	-21.9	45,114	-0.05%
2022/02/08	12.1	34.43	20.3	34.44	34.50	-8.2	45,278	-0.02%
2022/02/07	18	33.73	14.2	34.12	34.25	3.8	45,222	0.01%
2022/01/26	23	33.63	25	33.65	33.65	-2.1	44,871	0.00%
2022/01/25	56	33.42	19	33.44	33.45	37	45,226	0.08%
2022/01/24	64.8	33.39	4.1	33.35	33.45	60.7	45,308	0.13%
2022/01/21	24.7	33.88	8	33.84	33.85	16.7	45,414	0.04%
2022/01/20	0.1	34.20	15.7	34.10	34.15	-15.6	45,443	-0.03%
2022/01/19	34.3	34.19	4	34.21	34.05	30.3	45,523	0.07%
2022/01/18	7	34.74	1	34.65	34.60	6	45,378	0.01%
2022/01/17	33.1	34.80	10.1	34.94	35.00	23	45,320	0.05%
2022/01/14	18.9	35.11	13	35.17	35.20	5.9	45,763	0.01%
2022/01/13	24	35.44	57.7	35.31	35.50	-33.7	45,982	-0.07%
2022/01/12	8.1	34.55	28	34.69	34.85	-20	45,897	-0.04%
2022/01/11	3.1	34.65	16.1	34.69	34.55	-13	46,055	-0.03%
2022/01/10	5.1	34.62	32.1	34.80	34.90	-27.1	46,223	-0.06%
2022/01/07	16.2	34.74	24.7	34.73	34.80	-8.5	46,604	-0.02%
2022/01/06	12.9	34.64	17.7	34.66	34.80	-4.8	46,923	-0.01%
2022/01/05	11.4	34.83	76.7	34.54	34.85	-65.3	48,035	-0.14%
2022/01/04	76.3	34.58	71.2	34.41	34.45	5.2	48,871	0.01%
2022/01/03	18.2	35.00	7.2	34.92	35.00	11	50,850	0.02%
2021/12/30	2.1	35.35	23.3	35.35	35.35	-21.2	52,763	-0.04%
2021/12/29	49.7	35.21	1	35.10	35.25	48.7	53,518	0.09%
2021/12/28	2.5	35.26	29	35.30	35.40	-26.5	54,578	-0.05%
2021/12/27	29.3	35.29	1	35.40	35.25	28.3	56,025	0.05%
2021/12/24	5.8	35.57	29.4	35.63	35.55	-23.6	57,136	-0.04%
2021/12/23	31.9	35.16	56	35.26	35.50	-24.2	58,005	-0.04%
2021/12/22	1.1	35.65	55	35.65	35.65	-54	58,667	-0.09%
2021/12/21	40.2	35.09	56	35.58	35.70	-15.8	58,881	-0.03%
2021/12/20	191.6	35.93	72.7	35.95	35.60	118.9	58,942	0.20%	大買/鉅額交易
2021/12/17	31.5	35.30	237.4	35.17	35.45	-205.9	59,029	-0.35%	大賣/鉅額交易
2021/12/16	2.3	34.16	152	34.33	34.35	-149.8	57,916	-0.26%	大賣/鉅額交易
2021/12/15	0.6	34.10	14.2	34.28	34.25	-13.6	60,182	-0.02%
2021/12/14	29.4	34.05	47	34.25	34.10	-17.6	62,281	-0.03%
2021/12/13	21	34.64	112.8	34.71	34.60	-91.8	63,530	-0.14%	大賣/
2021/12/10	7.1	34.39	11	34.39	34.20	-3.9	64,452	-0.01%
2021/12/09	20.1	34.28	60	34.35	34.35	-39.9	66,455	-0.06%
2021/12/08	43.1	34.33	59.3	34.34	34.10	-16.2	70,615	-0.02%
2021/12/07	41.4	34.20	144.3	34.18	34.35	-102.9	72,968	-0.14%	大賣/鉅額交易
2021/12/06	9.1	34.00	10	34.01	33.90	-0.9	73,256	0.00%
2021/12/03	7	33.95	59	33.94	34.10	-52	75,227	-0.07%
2021/12/02	2	33.50	101	33.54	33.90	-99	76,797	-0.13%	大賣/
2021/12/01	3	33.10	4.4	33.05	33.10	-1.4	80,169	0.00%
2021/11/30	49	32.82	10	32.90	32.55	39	80,717	0.05%
2021/11/29	26.6	32.75	18	32.80	32.90	8.6	80,965	0.01%
2021/11/26	72.3	33.19	2	33.15	33.05	70.3	82,473	0.09%
2021/11/25	20.5	33.92	14	33.81	33.80	6.5	84,298	0.01%
2021/11/24	24.6	33.79	104.2	33.77	33.80	-79.5	85,281	-0.09%	大賣/
2021/11/23	16.5	33.20	259	33.04	33.10	-242.5	85,030	-0.29%	大賣/鉅額交易
2021/11/22	120.6	32.44	14	32.36	32.60	106.6	85,720	0.12%	大買/鉅額交易
2021/11/19	235.5	32.70	35.1	32.68	32.60	200.4	85,464	0.23%	大買/鉅額交易
2021/11/18	69.2	33.02	126	33.10	32.95	-56.8	85,350	-0.07%	大賣/
2021/11/17	87.5	33.08	26.1	33.12	33.05	61.4	85,254	0.07%
2021/11/16	226.1	33.08	22	33.14	33.15	204.1	85,867	0.24%	大買/鉅額交易
2021/11/15	81.8	33.68	17	33.67	33.65	64.8	86,885	0.07%
2021/11/12	32	34.27	9	34.22	34.25	23	87,589	0.03%
2021/11/11	29.6	34.33	47	34.68	34.35	-17.4	88,779	-0.02%
2021/11/10	44	34.10	55	34.26	34.10	-11	89,287	-0.01%
2021/11/09	45.6	34.53	53.6	34.60	34.50	-8	90,324	-0.01%
2021/11/08	82	34.14	167.2	34.07	34.40	-85.2	91,701	-0.09%	大賣/
2021/11/05	122.8	33.02	18	33.02	33.10	104.8	92,321	0.11%	大買/鉅額交易
2021/11/04	71.1	33.18	16	33.49	33.25	55.1	92,825	0.06%
2021/11/03	19	33.42	1	33.40	33.50	18	94,533	0.02%
2021/11/02	82.2	33.48	177.2	33.37	33.20	-95	94,832	-0.10%	大賣/
2021/11/01	95.1	33.32	13	33.36	33.40	82.1	95,030	0.09%
2021/10/29	34	33.43	27	33.74	33.60	7	94,890	0.01%
2021/10/28	7	33.82	15.2	33.91	33.70	-8.2	95,227	-0.01%
2021/10/27	4.1	33.87	8.2	33.97	33.90	-4.1	96,087	0.00%
2021/10/26	4.2	33.62	231.1	33.67	33.75	-226.9	97,605	-0.23%	大賣/鉅額交易
2021/10/25	30.1	33.16	2	33.33	33.30	28.1	98,219	0.03%
2021/10/22	189.2	33.38	12	33.35	33.30	177.2	98,964	0.18%	大買/鉅額交易
2021/10/21	33.1	33.78	41	34.02	33.90	-7.9	99,159	-0.01%
2021/10/20	48.4	33.71	28	34.12	33.55	20.4	99,433	0.02%
2021/10/19	58.2	33.51	15	33.53	33.45	43.2	99,794	0.04%
2021/10/18	19.2	33.51	25	33.68	33.65	-5.8	100,584	-0.01%
2021/10/15	30	33.13	50.3	33.23	33.20	-20.3	102,281	-0.02%
2021/10/14	25.4	32.73	58	32.83	32.75	-32.6	103,758	-0.03%
2021/10/13	86.5	32.61	51	32.52	32.40	35.5	104,658	0.03%
2021/10/12	38.5	33.15	307	33.29	33.40	-268.5	104,445	-0.26%	大賣/鉅額交易
2021/10/08	458.9	33.82	50.6	33.21	33.20	408.3	104,600	0.39%	大買/鉅額交易
2021/10/07	277.7	34.41	48	34.42	34.50	229.7	103,854	0.22%	大買/鉅額交易
2021/10/06	87.2	35.11	43.6	34.97	35.05	43.6	103,972	0.04%
2021/10/05	43.2	35.06	68	35.16	35.60	-24.8	104,986	-0.02%
2021/10/04	176.4	35.17	49	35.08	35.00	127.4	105,213	0.12%	大買/鉅額交易
2021/10/01	72.3	35.82	52.5	35.93	35.85	19.8	105,938	0.02%
2021/09/30	19.3	35.83	60.6	36.01	36.30	-41.3	108,394	-0.04%
2021/09/29	149.9	35.28	107.2	35.28	35.20	42.7	109,385	0.04%	大買/大賣/
2021/09/28	88.3	35.73	20.8	35.67	35.75	67.4	111,723	0.06%
2021/09/27	121.3	36.01	21.1	35.95	35.95	100.3	114,020	0.09%	大買/
2021/09/24	190.4	36.11	21.2	36.10	36.00	169.2	119,606	0.14%	大買/鉅額交易
2021/09/23	175.2	36.27	146	36.16	36.15	29.2	128,294	0.02%	大買/大賣/
2021/09/22	205	36.47	115	36.42	36.30	90	133,199	0.07%	大買/大賣/
2021/09/17	138.3	37.97	62.3	38.00	37.80	76	135,500	0.06%	大買/
2021/09/16	128	38.76	25.5	38.57	38.50	102.5	134,743	0.08%	大買/鉅額交易
2021/09/15	124.5	39.08	69	39.19	39.25	55.5	134,636	0.04%	大買/
2021/09/14	239.1	39.63	181	39.79	39.85	58.1	135,759	0.04%	大買/大賣/
2021/09/13	148.4	39.66	244	39.99	40.05	-95.6	138,433	-0.07%	大買/大賣/
2021/09/10	40.1	39.03	148.6	39.08	39.10	-108.6	136,318	-0.08%	大賣/鉅額交易
2021/09/09	23.8	37.83	60	38.02	38.35	-36.2	135,703	-0.03%
2021/09/08	140	38.13	151	38.20	37.60	-11	136,635	-0.01%	大買/大賣/
2021/09/07	130.4	38.63	50	38.54	38.50	80.4	136,611	0.06%	大買/
2021/09/06	176.1	38.40	418.5	38.53	38.85	-242.4	137,062	-0.18%	大買/大賣/鉅額交易
2021/09/03	96	37.50	328.2	37.81	37.45	-232.2	135,268	-0.17%	大賣/鉅額交易
2021/09/02	56	37.39	39	37.26	37.00	17	137,285	0.01%
2021/09/01	93.1	37.99	69.5	38.28	37.75	23.6	139,749	0.02%
2021/08/31	52.8	37.60	153.5	37.89	38.15	-100.7	139,313	-0.07%	大賣/
2021/08/30	30	37.12	171.4	37.20	37.50	-141.4	139,754	-0.10%	大賣/鉅額交易
2021/08/27	6	36.86	42.3	36.83	36.90	-36.3	140,948	-0.03%
2021/08/26	52	37.04	104.6	36.75	36.35	-52.6	145,502	-0.04%	大賣/
2021/08/25	7	35.89	1	35.90	36.00	6	152,066	0.00%
2021/08/24	16	35.85	13	35.83	36.00	3	154,668	0.00%
2021/08/23	11.1	35.70	10	35.88	35.65	1.1	160,835	0.00%
2021/08/20	60.1	35.08	34.9	35.33	35.10	25.2	166,632	0.02%
2021/08/19	179.2	35.74	26.3	35.68	35.30	152.9	168,766	0.09%	大買/鉅額交易
2021/08/18	30.5	36.20	42	36.66	37.00	-11.5	169,685	-0.01%
2021/08/17	139.2	36.85	68	37.40	36.25	71.2	172,383	0.04%	大買/
2021/08/16	84.7	37.63	48	37.86	37.65	36.7	174,555	0.02%
2021/08/13	13	37.79	41.8	37.87	37.75	-28.8	179,344	-0.02%
2021/08/12	30.3	37.65	181.1	37.77	38.00	-150.8	184,844	-0.08%	大賣/鉅額交易
2021/08/11	76	36.96	100	37.39	37.05	-24	191,226	-0.01%
2021/08/10	74.1	36.84	43.7	37.03	36.80	30.4	191,021	0.02%
2021/08/09	56.2	36.45	174	37.07	37.45	-117.8	196,274	-0.06%	大賣/鉅額交易
2021/08/06	71.1	35.72	72	35.79	35.85	-0.9	201,547	0.00%
2021/08/05	114.5	36.11	48	35.96	36.00	66.5	210,059	0.03%	大買/
2021/08/04	16.1	36.84	4.2	36.88	36.80	12	221,136	0.01%
2021/08/03	114.1	36.58	43	36.68	36.90	71.1	233,961	0.03%	大買/
2021/08/02	33.5	37.03	102.5	37.11	37.25	-69	242,971	-0.03%	大賣/
2021/07/30	66	36.72	103.7	36.89	36.35	-37.7	246,344	-0.02%	大賣/
2021/07/29	3	35.97	79.1	36.08	36.30	-76.1	254,452	-0.03%
2021/07/28	77.4	35.12	136.1	35.27	35.30	-58.7	260,353	-0.02%	大賣/
2021/07/27	80	35.40	51.1	35.31	35.20	28.9	265,556	0.01%
2021/07/26	53	36.03	16	36.37	35.80	37	270,709	0.01%
2021/07/23	6	35.98	52.1	36.09	36.30	-46.1	275,589	-0.02%
2021/07/22	67.1	35.24	64.8	35.39	35.20	2.3	277,422	0.00%
2021/07/21	190.7	35.38	40.8	35.34	35.10	149.8	279,934	0.05%	大買/鉅額交易
2021/07/20	67.7	36.23	24.3	36.16	36.05	43.4	282,175	0.02%
2021/07/19	152	36.28	80.2	36.49	36.60	71.8	284,829	0.03%	大買/
2021/07/16	63.2	36.38	13.6	36.40	36.35	49.6	292,244	0.02%
2021/07/15	72.2	36.42	45.3	36.65	37.00	26.8	295,608	0.01%
2021/07/14	66.6	35.80	23	35.93	35.90	43.6	301,447	0.01%
2021/07/13	326.7	37.20	223	36.96	36.50	103.7	306,064	0.03%	大買/大賣/鉅額交易
2021/07/12	80.7	38.38	68.7	38.64	37.90	12	309,296	0.00%
2021/07/09	93.2	37.96	72.8	38.09	38.05	20.4	312,461	0.01%
2021/07/08	51	37.91	85	38.39	38.75	-34	318,600	-0.01%
2021/07/07	327.4	38.45	166.4	38.20	38.05	161	319,559	0.05%	大買/大賣/鉅額交易
2021/07/06	485.1	39.83	161.6	39.91	39.70	323.5	318,322	0.10%	大買/大賣/鉅額交易
2021/07/05	226.1	40.01	214.6	40.21	39.90	11.4	317,842	0.00%	大買/大賣/
2021/07/02	203	39.23	232	39.55	38.95	-29	317,242	-0.01%	大買/大賣/
2021/07/01	459.8	40.01	345.7	39.31	39.10	114.1	316,817	0.04%	大買/大賣/鉅額交易
2021/06/30	503.2	39.73	625.4	39.72	39.60	-122.3	310,414	-0.04%	大買/大賣/鉅額交易
2021/06/29	193.3	37.98	326.3	37.99	37.75	-133.1	300,495	-0.04%	大買/大賣/鉅額交易
2021/06/28	244.5	36.73	338.9	36.85	37.45	-94.3	294,424	-0.03%	大買/大賣/
2021/06/25	70.9	35.92	145	36.41	35.75	-74.1	290,148	-0.03%	大賣/
2021/06/24	63	35.99	174	35.95	35.80	-111	289,062	-0.04%	大賣/鉅額交易
2021/06/23	110.7	35.72	133.2	35.70	35.40	-22.5	287,679	-0.01%	大買/大賣/
2021/06/22	150.4	36.13	199	35.93	36.15	-48.6	285,044	-0.02%	大買/大賣/
2021/06/21	145.4	34.42	98	34.34	34.30	47.4	280,148	0.02%	大買/
2021/06/18	64	35.44	12	35.56	35.00	52	278,081	0.02%
2021/06/17	74.3	35.61	340	35.57	35.45	-265.7	275,908	-0.10%	大賣/鉅額交易
2021/06/16	395.4	35.70	364.1	36.29	35.50	31.3	274,433	0.01%	大買/大賣/
2021/06/15	222	35.59	35	35.88	35.85	187	272,484	0.07%	大買/鉅額交易
2021/06/11	362.1	36.21	521.8	36.70	36.15	-159.8	270,263	-0.06%	大買/大賣/鉅額交易
2021/06/10	193	35.42	60.6	35.79	36.15	132.4	268,228	0.05%	大買/鉅額交易
2021/06/09	552.3	35.96	126	35.93	36.10	426.3	265,669	0.16%	大買/大賣/鉅額交易
2021/06/08	75	37.42	8	37.26	37.20	67	262,412	0.03%
2021/06/07	323.1	36.93	280.6	37.53	37.30	42.5	261,789	0.02%	大買/大賣/
2021/06/04	120	38.29	131.4	38.53	38.05	-11.4	259,522	0.00%	大買/大賣/
2021/06/03	488.4	39.24	257	38.92	38.80	231.4	258,118	0.09%	大買/大賣/鉅額交易
2021/06/02	286	38.92	663.7	38.82	39.50	-377.7	253,358	-0.15%	大買/大賣/鉅額交易
2021/06/01	109	36.96	97	37.07	37.35	12	245,349	0.00%	大買/
2021/05/31	377.8	37.75	327	37.84	36.95	50.8	243,104	0.02%	大買/大賣/
2021/05/28	216	36.53	549	36.32	36.55	-333	236,893	-0.14%	大買/大賣/鉅額交易
2021/05/27	296	34.83	459	35.26	34.60	-163	230,730	-0.07%	大買/大賣/鉅額交易
2021/05/26	296.1	34.17	170.4	34.18	34.85	125.7	228,257	0.06%	大買/大賣/鉅額交易
2021/05/25	561.6	34.67	63.3	34.91	34.45	498.3	225,749	0.22%	大買/鉅額交易
2021/05/24	195.1	35.63	93.1	35.45	35.50	102	222,323	0.05%	大買/鉅額交易
2021/05/21	569.8	35.52	576	35.91	36.20	-6.2	219,566	0.00%	大買/大賣/
2021/05/20	445.2	36.03	163.1	35.94	35.15	282.1	213,451	0.13%	大買/大賣/鉅額交易
2021/05/19	437.5	37.30	433.6	37.58	37.80	3.9	206,899	0.00%	大買/大賣/
2021/05/18	44.3	34.63	142	34.47	34.80	-97.7	198,585	-0.05%	大賣/
2021/05/17	212.6	32.14	301.2	32.47	31.65	-88.6	197,129	-0.04%	大買/大賣/
2021/05/14	564.5	35.43	415	35.24	34.85	149.5	190,893	0.08%	大買/大賣/鉅額交易
2021/05/13	441.8	36.67	389.3	36.57	36.60	52.5	183,571	0.03%	大買/大賣/
2021/05/12	746.4	39.42	693	38.66	38.35	53.4	174,735	0.03%	大買/大賣/
2021/05/11	799.7	44.04	485.2	43.75	42.00	314.5	163,160	0.19%	大買/大賣/鉅額交易
2021/05/10	242.8	43.40	719.9	43.41	45.00	-477.1	150,016	-0.32%	大買/大賣/鉅額交易
2021/05/07	385	40.48	259.8	40.49	41.20	125.2	140,620	0.09%	大買/大賣/鉅額交易
2021/05/06	493.1	40.70	661.8	41.00	41.00	-168.7	136,391	-0.12%	大買/大賣/鉅額交易
2021/05/05	412.2	38.36	596.5	38.72	39.25	-184.3	126,621	-0.15%	大買/大賣/鉅額交易
2021/05/04	296.5	36.06	221	36.34	36.25	75.5	119,998	0.06%	大買/大賣/
2021/05/03	281.8	39.77	228.2	39.95	38.55	53.7	114,087	0.05%	大買/大賣/
2021/04/29	263.3	39.44	518.6	39.56	39.30	-255.3	108,516	-0.24%	大買/大賣/鉅額交易
2021/04/28	173.5	38.42	236.6	38.25	38.20	-63.1	103,105	-0.06%	大買/大賣/
2021/04/27	214.1	39.54	155.1	39.31	39.10	59	100,884	0.06%	大買/大賣/
2021/04/26	201	39.61	541.9	39.13	40.00	-340.9	97,370	-0.35%	大買/大賣/鉅額交易
2021/04/23	429.5	38.24	486.2	39.26	38.10	-56.7	93,376	-0.06%	大買/大賣/
2021/04/22	651	40.16	477.6	40.02	38.90	173.4	89,332	0.19%	大買/大賣/鉅額交易
2021/04/21	128.4	38.63	113.1	38.55	38.50	15.3	80,896	0.02%	大買/大賣/
2021/04/20	208.5	37.82	558.5	37.66	39.00	-350	76,893	-0.46%	大買/大賣/鉅額交易
2021/04/19	488.2	38.10	381.1	37.83	38.65	107.1	70,469	0.15%	大買/大賣/鉅額交易
2021/04/16	252.9	35.07	425.3	35.04	35.15	-172.4	64,352	-0.27%	大買/大賣/鉅額交易
2021/04/15	74.7	33.08	250.3	33.16	33.00	-175.6	59,455	-0.30%	大賣/鉅額交易
2021/04/14	91.6	32.33	427.2	32.60	32.95	-335.6	55,086	-0.61%	大賣/鉅額交易
2021/04/13	91	30.41	174.2	30.47	30.20	-83.2	48,794	-0.17%	大賣/
2021/04/12	59.8	29.41	330.8	29.49	29.60	-271.1	48,382	-0.56%	大賣/鉅額交易
2021/04/09	201.9	28.08	158.2	27.89	27.95	43.8	46,327	0.09%	大買/大賣/
2021/04/08	110.2	27.75	182.9	27.96	28.15	-72.7	44,948	-0.16%	大買/大賣/
2021/04/07	29	26.76	171.5	26.83	26.90	-142.5	42,611	-0.33%	大賣/鉅額交易
2021/04/06	73	25.87	49.6	25.93	25.95	23.4	40,260	0.06%
2021/04/01	116	25.86	16.5	25.87	25.80	99.5	40,097	0.25%	大買/
2021/03/31	42	25.88	61.9	25.90	25.90	-19.9	39,947	-0.05%
2021/03/30	9.1	25.60	22.2	25.67	25.80	-13.1	39,585	-0.03%
2021/03/29	2	25.45	28.9	25.49	25.55	-26.9	39,402	-0.07%
2021/03/26	11	25.02	4	25.09	25.05	7	40,826	0.02%
2021/03/25	5.1	24.97	13	24.99	25.00	-7.9	41,695	-0.02%
2021/03/24	11	24.97	5	25.00	25.00	6	42,013	0.01%
2021/03/23	10	25.06	10.1	25.15	25.10	-0.1	42,212	0.00%
2021/03/22	16	25.13	9.4	25.01	25.15	6.7	42,480	0.02%
2021/03/19	16	25.09	1	25.35	25.10	15	43,158	0.03%
2021/03/18	33	25.56	35	25.55	25.45	-2	44,172	0.00%
2021/03/17	2.1	25.65	30.5	25.56	25.65	-28.4	44,468	-0.06%
2021/03/16	3	25.55	14	25.51	25.50	-11	44,736	-0.02%
2021/03/15	5	25.63	32.5	25.66	25.65	-27.5	44,645	-0.06%
2021/03/12	7	25.79	43.2	25.86	25.90	-36.2	44,668	-0.08%
2021/03/11	20	25.77	226	25.81	25.80	-206	44,666	-0.46%	大賣/鉅額交易
2021/03/10	12	25.63	31.5	25.76	25.75	-19.5	44,358	-0.04%
2021/03/09	25	25.65	160.3	25.61	25.70	-135.3	43,890	-0.31%	大賣/鉅額交易
2021/03/08	0	0.00	35	25.20	25.10	-35	42,839	-0.08%
2021/03/05	3	24.98	1	25.00	24.95	2	42,590	0.00%
2021/03/04	7.4	25.08	32.5	25.29	25.00	-25.1	43,371	-0.06%
2021/03/03	1.1	24.90	14.2	24.94	25.05	-13.1	43,077	-0.03%
2021/03/02	32.1	24.75	12	24.95	24.65	20.1	42,658	0.05%
2021/02/26	40	24.89	16.1	24.88	24.75	23.9	43,040	0.06%
2021/02/25	5	25.20	19.5	25.22	25.30	-14.5	42,516	-0.03%
2021/02/24	29	25.18	17	25.13	25.05	12	42,546	0.03%
2021/02/23	37.5	25.26	63	25.25	25.30	-25.5	42,107	-0.06%
2021/02/22	2.1	24.65	43	24.73	24.45	-40.9	41,215	-0.10%
2021/02/19	28	24.53	42.3	24.51	24.60	-14.3	41,145	-0.03%
2021/02/18	45	24.44	28	24.40	24.40	17	41,183	0.04%
2021/02/17	7	23.70	23.1	23.98	24.00	-16.1	41,006	-0.04%
2021/02/05	1	23.25	19.1	23.37	23.40	-18.1	40,664	-0.04%
2021/02/04	21	23.42	0	0.00	23.20	21	40,971	0.05%
2021/02/03	54.8	23.70	11.2	23.55	23.65	43.6	41,657	0.10%
2021/02/02	7	23.41	6.8	23.71	23.80	0.2	41,591	0.00%
2021/02/01	14.1	23.02	17	23.29	23.20	-2.9	41,378	-0.01%
2021/01/29	21.6	23.11	16.4	23.07	22.95	5.2	41,230	0.01%
2021/01/28	6	23.27	3.3	23.36	23.30	2.7	40,840	0.01%
2021/01/27	12	23.60	20	23.68	23.55	-8	40,381	-0.02%
2021/01/26	3	23.62	2	23.75	23.70	1	40,242	0.00%
2021/01/25	7	23.92	4.1	23.79	23.95	2.9	40,005	0.01%
2021/01/22	16.3	23.48	23.2	23.59	23.65	-6.9	39,966	-0.02%
2021/01/21	18	23.75	27	23.69	23.60	-9	39,764	-0.02%
2021/01/20	48.2	23.70	34.3	23.73	23.45	13.9	39,561	0.04%
2021/01/19	29	24.34	3.2	24.45	24.30	25.8	38,843	0.07%
2021/01/18	16.5	24.31	20	24.30	24.25	-3.5	38,668	-0.01%
2021/01/15	42	24.97	140.7	24.93	24.90	-98.7	38,199	-0.26%	大賣/
2021/01/14	20	25.46	7	25.43	25.30	13	37,612	0.03%
2021/01/13	13	25.21	34	25.35	25.55	-21	37,317	-0.06%
2021/01/12	33	25.39	45	25.37	25.30	-12	36,889	-0.03%
2021/01/11	23	25.78	21.1	25.84	25.90	1.9	36,320	0.01%
2021/01/08	73.5	25.63	19.8	25.83	26.00	53.7	35,953	0.15%
2021/01/07	61	25.48	18.3	25.51	25.70	42.7	35,217	0.12%
2021/01/06	136	26.25	177.1	25.92	25.50	-41.1	34,533	-0.12%	大買/大賣/
2021/01/05	235	26.04	224.8	25.89	26.00	10.2	32,980	0.03%	大買/大賣/
2021/01/04	21	25.04	56.2	24.96	24.95	-35.2	30,159	-0.12%
2020/12/31	29	24.84	11.1	24.87	24.75	17.9	29,624	0.06%
2020/12/30	4	24.85	99	24.98	25.00	-95	29,359	-0.32%
2020/12/29	54.2	24.48	28.4	24.63	24.65	25.9	28,602	0.09%
2020/12/28	5.8	24.19	71	24.21	24.30	-65.2	28,170	-0.23%
2020/12/25	16	24.17	8	24.21	24.20	8	28,056	0.03%
2020/12/24	4.2	24.31	5	24.33	24.35	-0.8	27,781	0.00%
2020/12/23	85	24.16	19	24.29	24.40	66	27,454	0.24%
2020/12/22	183	25.02	125.1	25.27	24.50	57.9	27,142	0.21%	大買/大賣/
2020/12/21	21	24.84	107.5	24.84	24.95	-86.5	25,565	-0.34%	大賣/
2020/12/18	6	24.41	17	24.29	24.45	-11	24,615	-0.04%
2020/12/17	19.1	24.25	7	24.33	24.40	12.1	24,236	0.05%
2020/12/16	6	24.53	8	24.42	24.40	-2	23,865	-0.01%
2020/12/15	34.3	24.55	33	24.97	24.35	1.3	23,610	0.01%
2020/12/14	25.1	24.61	52.3	24.67	24.65	-27.1	22,740	-0.12%
2020/12/11	27	23.86	27	23.94	23.95	0	21,317	0.00%
2020/12/10	45.6	23.89	63.7	23.63	23.65	-18.1	20,885	-0.09%
2020/12/09	9	23.36	5.1	23.41	23.35	3.9	20,218	0.02%
2020/12/08	3	23.33	24.3	23.27	23.35	-21.3	20,030	-0.11%
2020/12/07	17	23.45	12.6	23.57	23.45	4.4	19,847	0.02%
2020/12/04	6.2	23.42	181.5	23.37	23.40	-175.3	19,651	-0.89%	大賣/鉅額交易
2020/12/03	0	0.00	33.1	23.17	23.30	-33.1	19,406	-0.17%
2020/12/02	2	23.10	22	23.22	23.30	-20	20,404	-0.10%
2020/12/01	0	0.00	13.5	23.05	23.10	-13.5	20,162	-0.07%
2020/11/30	17.9	23.07	36.5	23.42	22.80	-18.6	19,995	-0.09%
2020/11/27	4	23.19	26.1	23.24	23.15	-22.1	18,928	-0.12%
2020/11/26	2.9	23.03	18.4	23.06	23.10	-15.5	18,492	-0.08%
2020/11/25	13	23.12	48.3	23.07	23.05	-35.3	18,399	-0.19%
2020/11/24	10.2	22.78	23.5	22.72	22.65	-13.4	17,746	-0.08%
2020/11/23	6	22.48	87.4	22.39	22.65	-81.4	17,443	-0.47%
2020/11/20	1	22.00	21.1	21.98	22.00	-20.1	17,026	-0.12%
2020/11/19	0	0.00	75.5	21.90	22.00	-75.5	16,859	-0.45%
2020/11/18	1	22.00	39	21.97	22.00	-38	16,600	-0.23%
2020/11/17	0	0.00	44.5	21.83	21.95	-44.5	16,340	-0.27%
2020/11/16	5	21.55	3	21.63	21.60	2	16,113	0.01%
2020/11/13	0.5	21.50	28.6	21.57	21.60	-28.1	15,839	-0.18%
2020/11/12	45	21.54	33	21.50	21.60	12	15,773	0.08%
2020/11/11	6.9	21.23	71.8	21.25	21.75	-64.9	15,491	-0.42%
2020/11/10	1	20.70	4	20.79	20.80	-3	14,594	-0.02%
2020/11/09	1	20.65	15	20.66	20.70	-14	14,417	-0.10%
2020/11/06	0	0.00	0.1	20.70	20.70	-0.1	14,319	0.00%
2020/11/05	4	20.60	53	20.65	20.70	-49	14,392	-0.34%
2020/11/04	0	0.00	5.6	20.61	20.65	-5.6	14,371	-0.04%
2020/11/03	0	0.00	33.5	20.51	20.60	-33.5	14,480	-0.23%
2020/11/02	2	20.35	7	20.41	20.50	-5	14,542	-0.03%
2020/10/30	8.4	20.22	5	20.28	20.30	3.4	14,557	0.02%
2020/10/29	9	20.39	3	20.47	20.40	6	14,346	0.04%
2020/10/28	4.3	20.57	25.5	20.71	20.55	-21.1	14,304	-0.15%
2020/10/27	3	20.63	0.2	20.67	20.70	2.8	14,307	0.02%
2020/10/26	4	20.63	23.1	20.64	20.70	-19.1	14,314	-0.13%
2020/10/23	5	20.51	0	0.00	20.50	5	14,272	0.04%
2020/10/22	3	20.48	2	20.65	20.55	1	14,417	0.01%
2020/10/21	2.2	20.55	3	20.72	20.55	-0.8	14,492	-0.01%
2020/10/20	0	20.60	9	20.68	20.70	-9	14,576	-0.06%
2020/10/19	0.3	20.55	12	20.61	20.60	-11.7	14,631	-0.08%
2020/10/16	0	0.00	3.1	20.53	20.45	-3.1	14,737	-0.02%
2020/10/15	5	20.42	1	20.40	20.40	4	15,031	0.03%
2020/10/14	0	0.00	1	20.75	20.70	-1	14,967	-0.01%
2020/10/13	12	20.39	2.2	20.50	20.55	9.8	14,908	0.07%
2020/10/12	7	20.47	0	0.00	20.50	7	14,960	0.05%
2020/10/08	3	20.65	1	20.65	20.65	2	14,975	0.01%
2020/10/07	5	20.67	5	20.71	20.65	0	15,043	0.00%
2020/10/06	7	20.69	21.3	20.71	20.75	-14.3	15,080	-0.09%
2020/10/05	3	20.53	5	20.67	20.60	-2	15,039	-0.01%
2020/09/30	2	20.48	0	0.00	20.45	2	15,236	0.01%
2020/09/29	12	20.70	7	20.72	20.60	5	15,211	0.03%
2020/09/28	0	0.00	9	20.31	20.45	-9	15,115	-0.06%
2020/09/25	6.1	20.11	1	20.05	20.15	5.1	15,243	0.03%
2020/09/24	27	20.06	5	20.08	20.00	22	15,222	0.14%
2020/09/23	17	20.53	6	20.54	20.55	11	14,914	0.07%
2020/09/22	10	20.70	14.4	20.75	20.60	-4.4	14,860	-0.03%
2020/09/21	4	20.84	13	20.80	20.70	-9	14,815	-0.06%
2020/09/18	3	20.80	8.2	20.88	20.70	-5.2	14,911	-0.03%
2020/09/17	2	20.90	7	20.96	20.90	-5	14,746	-0.03%
2020/09/16	1	20.85	10	20.90	21.00	-9	14,739	-0.06%
2020/09/15	12	20.95	6.8	20.97	20.95	5.2	14,724	0.04%
2020/09/14	0	0.00	33	20.90	20.95	-33	14,964	-0.22%
2020/09/11	6	20.91	16	20.94	20.95	-10	15,043	-0.07%
2020/09/10	4	20.83	2	20.95	20.90	2	15,013	0.01%
2020/09/09	6.1	20.73	15	20.87	21.00	-8.9	15,017	-0.06%
2020/09/08	4	20.90	56.2	20.97	20.90	-52.2	15,019	-0.35%
2020/09/07	4	20.56	132	20.87	21.00	-128	14,899	-0.86%	大賣/鉅額交易
2020/09/04	3	20.02	6	20.07	20.00	-3	13,899	-0.02%
2020/09/03	1	20.10	65	20.10	20.15	-64	14,032	-0.46%
2020/09/02	2	20.03	0	0.00	20.10	2	14,179	0.01%
2020/09/01	1	19.95	13	20.02	20.00	-12	14,396	-0.08%
2020/08/31	5	20.00	0.1	20.00	19.90	4.9	14,508	0.03%
2020/08/28	6	19.98	2.9	20.00	20.00	3.1	14,600	0.02%
2020/08/27	2.1	20.02	31.9	20.00	20.05	-29.8	14,984	-0.20%
2020/08/26	0	0.00	3.1	20.00	20.10	-3.1	15,259	-0.02%
2020/08/25	2.1	20.02	4.8	20.08	20.00	-2.7	15,411	-0.02%
2020/08/24	4.1	20.04	13	20.02	20.00	-8.9	15,844	-0.06%
2020/08/21	7	19.99	0	0.00	20.00	7	16,099	0.04%
2020/08/20	25	19.89	14.6	19.93	19.80	10.4	16,117	0.06%
2020/08/19	3	20.35	297	20.30	20.25	-294	16,064	-1.83%	大賣/鉅額交易
2020/08/18	7	20.40	5.3	20.42	20.50	1.7	16,055	0.01%
2020/08/17	2	20.33	8	20.34	20.40	-6	16,161	-0.04%
2020/08/14	5	20.12	8	20.17	20.20	-3	16,160	-0.02%
2020/08/13	0.5	20.15	8	20.17	20.20	-7.5	16,192	-0.05%
2020/08/12	4.1	20.09	1	20.10	20.20	3.1	16,315	0.02%
2020/08/11	0	0.00	8.2	20.25	20.20	-8.2	16,326	-0.05%
2020/08/10	1	20.05	18	20.05	20.10	-17	16,247	-0.10%
2020/08/07	15	19.90	7.4	19.86	19.95	7.6	16,363	0.05%
2020/08/06	3.1	20.00	3	20.03	20.10	0.1	16,366	0.00%
2020/08/05	5.1	19.94	7	19.95	20.00	-1.9	16,394	-0.01%
2020/08/04	3.1	19.79	8	19.74	19.85	-4.9	16,526	-0.03%
2020/08/03	4	19.66	1	19.65	19.60	3	16,629	0.02%
2020/07/31	14	19.85	70.1	19.86	19.80	-56.1	16,624	-0.34%
2020/07/30	28	19.86	4	19.94	19.90	24	16,671	0.14%
2020/07/29	2	19.90	3	19.90	19.90	-1	16,721	-0.01%
2020/07/28	26.1	19.82	15	19.88	19.90	11.1	16,998	0.07%
2020/07/27	8.6	20.01	3.1	20.00	20.00	5.5	17,336	0.03%
2020/07/24	12	20.22	2	20.30	20.15	10	17,451	0.06%
2020/07/23	1	20.60	34.3	20.65	20.70	-33.3	17,324	-0.19%
2020/07/22	12	20.60	4.1	20.64	20.70	7.9	17,399	0.05%
2020/07/21	9	20.67	5	20.70	20.60	4	17,273	0.02%
2020/07/20	22	20.79	1.4	20.80	20.80	20.6	17,064	0.12%
2020/07/17	11	20.93	2	20.93	20.90	9	17,222	0.05%
2020/07/16	7	20.91	8	20.95	20.90	-1	17,505	-0.01%
2020/07/15	14	20.84	15	20.86	20.90	-1	17,527	-0.01%
2020/07/14	4	20.68	2	20.65	20.60	2	17,597	0.01%
2020/07/13	8	20.71	1	20.75	20.70	7	17,830	0.04%
2020/07/10	5	20.70	0	0.00	20.70	5	18,001	0.03%
2020/07/09	3.9	20.77	4	20.93	20.85	-0.1	18,053	0.00%
2020/07/08	1	20.75	6	20.81	20.85	-5	17,838	-0.03%
2020/07/07	6	20.83	0	0.00	20.75	6	17,815	0.03%
2020/07/06	1.7	20.88	25	20.89	21.00	-23.3	17,801	-0.13%
2020/07/03	2	20.70	7	20.71	20.75	-5	17,842	-0.03%
2020/07/02	23	20.57	42	20.70	20.55	-19	17,945	-0.11%
2020/07/01	13	20.59	0	0.00	20.60	13	18,191	0.07%
2020/06/30	2	20.65	6	20.66	20.70	-4	18,402	-0.02%
2020/06/29	20	20.55	0	0.00	20.55	20	18,530	0.11%
2020/06/24	150.2	20.75	1	20.80	20.85	149.2	18,641	0.80%	大買/鉅額交易
2020/06/23	11.5	20.52	2.3	20.65	20.75	9.2	18,762	0.05%
2020/06/22	13.3	20.50	1.3	20.51	20.55	12	18,823	0.06%
2020/06/19	14	20.58	9	20.76	20.50	5	19,009	0.03%
2020/06/18	40	20.60	4	20.60	20.55	36	18,922	0.19%
2020/06/17	20	20.75	7.1	20.84	20.95	12.9	18,994	0.07%
2020/06/16	0	0.00	6	20.81	20.80	-6	19,673	-0.03%
2020/06/15	14	20.40	6	20.50	20.35	8	20,298	0.04%
2020/06/12	4	20.51	1	20.50	20.65	3	20,543	0.01%
2020/06/11	24	20.94	0	0.00	20.90	24	21,033	0.11%
2020/06/10	10.2	21.19	2.1	21.18	21.20	8.2	21,215	0.04%
2020/06/09	22	21.30	17	21.33	21.30	5	22,105	0.02%
2020/06/08	4.4	21.10	11	21.15	21.20	-6.6	22,332	-0.03%
2020/06/05	17	20.95	23	20.95	21.00	-6	22,282	-0.03%
2020/06/04	14.3	20.85	10	20.80	20.95	4.3	22,261	0.02%
2020/06/03	2	20.85	76	20.77	20.90	-74	22,329	-0.33%
2020/06/02	12	20.35	18.2	20.30	20.40	-6.2	22,070	-0.03%
2020/06/01	28	19.94	25	20.05	20.10	3	21,824	0.01%
2020/05/29	5.9	19.86	3	19.87	19.80	2.9	21,671	0.01%
2020/05/28	3.2	19.93	3	19.97	19.95	0.2	21,275	0.00%
2020/05/27	11	19.85	0	0.00	19.90	11	21,237	0.05%
2020/05/26	4.5	19.86	15	19.83	19.90	-10.5	21,309	-0.05%
2020/05/25	12	19.61	3	19.60	19.65	9	21,322	0.04%
2020/05/22	13.1	19.64	1	19.60	19.60	12.1	21,395	0.06%
2020/05/21	18.7	19.86	13	19.85	19.90	5.7	21,351	0.03%
2020/05/20	1	19.85	9	19.86	19.90	-8	21,238	-0.04%
2020/05/19	1	19.80	14	19.85	19.80	-13	21,158	-0.06%
2020/05/18	3.3	19.67	8	19.67	19.65	-4.7	21,021	-0.02%
2020/05/15	1.6	19.59	1	19.70	19.55	0.6	20,988	0.00%
2020/05/14	17.5	19.63	0	0.00	19.55	17.5	20,929	0.08%
2020/05/13	1.1	19.57	200	19.60	19.85	-199	20,773	-0.96%	大賣/鉅額交易
2020/05/12	18.1	19.64	76	19.65	19.60	-58	20,666	-0.28%
2020/05/11	61	19.85	28	19.90	19.85	33	20,479	0.16%
2020/05/08	207	19.80	1	19.65	19.65	206	20,276	1.02%	大買/鉅額交易
2020/05/07	12.9	19.59	68.1	19.56	19.55	-55.1	20,222	-0.27%
2020/05/06	35	19.61	1.1	19.75	19.55	33.9	20,121	0.17%
2020/05/05	22	19.70	2	20.00	19.80	20	20,058	0.10%
2020/05/04	72	19.55	8	19.59	19.55	64	19,987	0.32%
2020/04/30	9	19.97	58	19.94	20.00	-49	19,779	-0.25%
2020/04/29	20	19.81	15	19.81	19.85	5	19,476	0.03%
2020/04/28	6	19.51	5	19.55	19.55	1	19,392	0.01%
2020/04/27	9	19.46	6	19.49	19.50	3	19,817	0.02%
2020/04/24	4	19.20	13	19.13	19.15	-9	19,611	-0.05%
2020/04/23	4	19.05	2	19.20	19.15	2	19,559	0.01%
2020/04/22	20	18.97	24	18.93	19.15	-4	19,431	-0.02%
2020/04/21	91	19.34	0	0.00	19.10	91	19,302	0.47%
2020/04/20	98	19.68	0	0.00	19.60	98	19,026	0.52%
2020/04/17	18	19.83	10	19.86	19.75	8	18,952	0.04%
2020/04/16	23	19.77	8	19.71	19.75	15	18,742	0.08%
2020/04/15	19	19.91	6	19.99	20.00	13	18,458	0.07%
2020/04/14	13	19.70	5	19.70	19.75	8	18,220	0.04%
2020/04/13	4.1	19.55	6	19.60	19.55	-2	18,059	-0.01%
2020/04/10	20	19.61	12	19.60	19.70	8	18,024	0.04%
2020/04/09	7	19.55	415	19.60	19.50	-408	18,018	-2.26%	大賣/鉅額交易
2020/04/08	7	19.50	114	19.51	19.55	-107	17,889	-0.60%	大賣/鉅額交易
2020/04/07	12	19.37	13	19.37	19.30	-1	17,812	-0.01%
2020/04/06	5	19.03	11.8	19.04	19.25	-6.8	17,823	-0.04%
2020/04/01	20	18.86	0	0.00	18.80	20	17,534	0.11%
2020/03/31	19	19.02	130	19.10	18.95	-111	17,223	-0.64%	大賣/鉅額交易
2020/03/30	21	18.99	402	19.00	19.00	-381	16,956	-2.25%	大賣/鉅額交易
2020/03/27	429	19.56	10	19.45	19.40	419	16,707	2.51%	大買/鉅額交易
2020/03/26	10.7	19.46	2	19.43	19.55	8.7	16,530	0.05%
2020/03/25	106	19.41	2	19.40	19.40	104	16,647	0.62%	大買/鉅額交易
2020/03/24	6	19.20	40	19.25	19.05	-34	16,370	-0.21%
2020/03/23	30.2	19.02	40	19.05	18.90	-9.8	16,187	-0.06%
2020/03/20	22	19.28	416	19.34	19.80	-394	16,059	-2.45%	大賣/鉅額交易
2020/03/19	51.1	18.61	137.6	18.58	18.60	-86.5	15,358	-0.56%	大賣/
2020/03/18	15.3	19.42	9	19.36	19.30	6.3	14,776	0.04%
2020/03/17	25	19.55	52.5	19.55	19.50	-27.5	14,449	-0.19%
2020/03/16	49.2	20.08	79	20.08	20.00	-29.9	13,826	-0.22%
2020/03/13	70	20.05	101.4	20.07	20.20	-31.4	13,439	-0.23%	大賣/
2020/03/12	72	21.86	15.4	22.07	21.40	56.6	12,375	0.46%
2020/03/11	951	22.30	5	22.30	22.35	946	11,961	7.91%	大買/鉅額交易
2020/03/10	13.1	22.32	21	22.38	22.35	-8	11,725	-0.07%
2020/03/09	39	22.50	1	22.45	22.40	38	11,569	0.33%
2020/03/06	22	22.90	1	23.00	22.90	21	11,174	0.19%
2020/03/05	13	23.23	13	23.24	23.30	0	11,009	0.00%
2020/03/04	0	0.00	10	23.09	23.20	-10	11,010	-0.09%
2020/03/03	3	22.93	0	23.00	23.00	3	10,953	0.03%
2020/03/02	5	22.80	6	22.90	22.90	-1	10,887	-0.01%
2020/02/27	9	22.87	1	23.00	23.00	8	11,221	0.07%
2020/02/26	22	22.91	0	0.00	22.85	22	11,114	0.20%
2020/02/25	45	22.95	0	0.00	22.95	45	10,903	0.41%
2020/02/24	3	23.08	0	0.00	23.00	3	10,874	0.03%
2020/02/21	7	23.24	0	0.00	23.20	7	10,749	0.07%
2020/02/20	3	23.30	3	23.35	23.30	0	10,707	0.00%
2020/02/19	1	23.50	11	23.50	23.50	-10	10,671	-0.09%
2020/02/18	5	23.25	0	0.00	23.45	5	10,670	0.05%
2020/02/17	7.1	23.33	0	0.00	23.35	7.1	10,690	0.07%
2020/02/14	0	0.00	0.4	23.40	23.45	-0.4	10,802	0.00%
2020/02/13	1	23.40	1	23.40	23.40	0	10,797	0.00%
2020/02/12	0.1	23.45	5.2	23.41	23.45	-5.1	10,796	-0.05%
2020/02/11	0.6	23.45	3	23.47	23.45	-2.4	10,841	-0.02%
2020/02/10	5.5	23.31	34	23.32	23.45	-28.5	10,871	-0.26%
2020/02/07	17	23.26	1	23.30	23.30	16	10,836	0.15%
2020/02/06	3	23.37	41	23.43	23.35	-38	10,952	-0.35%
2020/02/05	1	23.30	4	23.34	23.25	-3	10,959	-0.03%
2020/02/04	6.5	23.16	26	23.36	23.20	-19.5	10,965	-0.18%
2020/02/03	43	22.96	37	23.05	23.00	6	10,969	0.05%
2020/01/31	26	23.22	41	23.20	23.10	-15	10,846	-0.14%
2020/01/30	37	23.23	13	23.18	23.00	24	10,692	0.22%
2020/01/17	0	0.00	6	24.03	24.05	-6	10,170	-0.06%
2020/01/16	3.8	23.98	2	24.00	24.00	1.8	10,237	0.02%
2020/01/15	0	0.00	9.3	24.01	24.05	-9.3	10,355	-0.09%
2020/01/14	0	0.00	15	23.98	24.05	-15	10,383	-0.14%
2020/01/13	1	23.95	22	23.95	24.00	-21	10,408	-0.20%
2020/01/10	0	0.00	10.6	23.70	23.85	-10.6	10,386	-0.10%
2020/01/09	1	23.60	4	23.58	23.75	-3	10,491	-0.03%
2020/01/08	0	0.00	1	23.60	23.55	-1	10,529	-0.01%
2020/01/07	4	23.74	2	23.75	23.70	2	10,506	0.02%
2020/01/06	9	23.88	4	23.88	23.80	5	10,546	0.05%
2020/01/03	6	24.05	6	24.04	24.10	0	10,569	0.00%
2020/01/02	5	23.95	11	24.00	24.00	-6	10,504	-0.06%
2019/12/31	2	23.95	19	24.07	23.90	-17	10,506	-0.16%
2019/12/30	21	24.00	23	24.01	24.00	-2	10,464	-0.02%
2019/12/27	2	23.85	2	23.88	23.95	0	10,431	0.00%
2019/12/26	0.6	23.80	1	23.90	23.90	-0.4	10,447	0.00%
2019/12/25	0	0.00	25	23.86	23.80	-25	10,690	-0.23%
2019/12/24	4	23.88	301	23.85	23.85	-297	10,812	-2.75%	大賣/鉅額交易
2019/12/23	0.8	23.75	14	23.86	23.90	-13.2	10,870	-0.12%
2019/12/20	7.5	23.63	4	23.73	23.65	3.5	10,904	0.03%
2019/12/19	4.4	23.73	0	0.00	23.70	4.4	10,685	0.04%
2019/12/18	1	23.75	21	23.80	23.90	-20	10,752	-0.19%
2019/12/17	200	23.60	216	23.65	23.80	-16	10,822	-0.15%	大買/大賣/
2019/12/16	4.3	23.55	3.1	23.60	23.50	1.1	10,728	0.01%
2019/12/13	6	23.65	324	23.65	23.70	-318	10,773	-2.95%	大賣/鉅額交易
2019/12/12	3	23.50	50	23.55	23.45	-47	10,737	-0.44%
2019/12/11	5	23.45	1.2	23.49	23.50	3.8	10,665	0.04%
2019/12/10	20	23.35	0	0.00	23.45	20	10,710	0.19%
2019/12/09	2	23.40	1	23.35	23.40	1	10,814	0.01%
2019/12/06	10.1	23.33	0	0.00	23.40	10.1	10,905	0.09%
2019/12/05	1	23.40	4.2	23.40	23.45	-3.2	10,886	-0.03%
2019/12/04	203.1	23.50	1.8	23.50	23.60	201.3	10,920	1.84%	大買/鉅額交易
2019/12/03	400.1	23.50	2	23.40	23.55	398.1	11,008	3.62%	大買/鉅額交易
2019/12/02	3	23.45	0	0.00	23.40	3	11,148	0.03%
2019/11/29	3	23.47	0	0.00	23.40	3	11,182	0.03%
2019/11/28	8.1	23.61	2	23.65	23.70	6.1	11,172	0.05%
2019/11/27	4.5	23.59	12	23.60	23.65	-7.5	11,239	-0.07%
2019/11/26	12	23.50	9	23.53	23.55	3	11,346	0.03%
2019/11/25	4.7	23.44	5	23.35	23.45	-0.3	10,939	0.00%
2019/11/22	0.5	23.40	2	23.38	23.45	-1.5	11,323	-0.01%
2019/11/21	2.2	23.31	1	23.25	23.40	1.2	11,514	0.01%
2019/11/20	0.4	23.50	27	23.47	23.50	-26.6	11,524	-0.23%
2019/11/19	0.1	23.40	3.2	23.43	23.50	-3.1	11,642	-0.03%
2019/11/18	53	23.25	0.4	23.35	23.45	52.6	11,723	0.45%
2019/11/15	2	23.20	0	0.00	23.20	2	11,831	0.02%
2019/11/14	7	23.27	21.8	23.20	23.20	-14.8	11,932	-0.12%
2019/11/13	11	23.40	2	23.35	23.35	9	12,086	0.07%
2019/11/12	1.9	23.67	1	23.70	23.80	0.9	12,080	0.01%
2019/11/11	1	23.55	3	23.72	23.80	-2	12,181	-0.02%
2019/11/08	25	23.82	2	23.80	23.80	23	12,219	0.19%
2019/11/07	0	0.00	2.9	23.65	23.75	-2.9	12,289	-0.02%
2019/11/06	3	23.70	0	0.00	23.65	3	12,316	0.02%
2019/11/05	2	23.70	23	23.73	23.80	-21	12,484	-0.17%
2019/11/04	0	0.00	14	23.55	23.60	-14	12,458	-0.11%
2019/11/01	1	23.40	0	23.45	23.55	1	12,566	0.01%
2019/10/31	1	23.50	11.7	23.50	23.45	-10.7	12,741	-0.08%
2019/10/30	0	0.00	12.7	23.37	23.50	-12.7	12,806	-0.10%
2019/10/29	0	0.00	9	23.36	23.40	-9	12,823	-0.07%
2019/10/28	3	23.30	4	23.34	23.35	-1	12,809	-0.01%
2019/10/25	1	23.30	4	23.43	23.45	-3	12,833	-0.02%
2019/10/24	0	0.00	3.2	23.35	23.50	-3.2	12,894	-0.02%
2019/10/23	1	23.30	18.1	23.30	23.40	-17.1	13,192	-0.13%
2019/10/22	0.5	23.30	13	23.29	23.40	-12.5	13,318	-0.09%
2019/10/21	4	23.19	1.1	23.21	23.30	2.9	13,338	0.02%
2019/10/18	1	23.25	10	23.20	23.25	-9	13,356	-0.07%
2019/10/17	1	23.20	11	23.23	23.25	-10	13,417	-0.07%
2019/10/16	0.5	23.20	0	0.00	23.20	0.5	13,284	0.00%
2019/10/15	3	23.05	3	23.17	23.20	0	13,239	0.00%
2019/10/14	0	0.00	1	23.05	23.15	-1	13,301	-0.01%
2019/10/09	1	22.90	10.6	22.95	22.90	-9.6	13,266	-0.07%
2019/10/08	21.1	23.05	0	0.00	23.05	21.1	13,235	0.16%
2019/10/07	8.1	22.95	1	22.90	22.95	7.1	13,179	0.05%
2019/10/04	18.1	22.87	3.2	22.95	22.85	14.9	13,171	0.11%
2019/10/03	20	22.86	6	22.85	22.85	14	13,123	0.11%
2019/10/02	8	22.99	0	0.00	22.95	8	12,990	0.06%
2019/10/01	24.5	22.97	0	0.00	23.05	24.5	12,942	0.19%
2019/09/27	17	23.03	0	0.00	23.00	17	12,707	0.13%
2019/09/26	9	23.10	6	23.10	23.10	3	12,630	0.02%
2019/09/25	13	23.05	0	0.00	23.10	13	12,697	0.10%
2019/09/24	17	23.12	1.2	23.12	23.20	15.8	12,609	0.13%
2019/09/23	5	23.19	0	0.00	23.15	5	12,599	0.04%
2019/09/20	38	23.15	1	23.45	23.45	37	12,765	0.29%
2019/09/19	11	23.18	0.6	23.25	23.20	10.4	12,561	0.08%
2019/09/18	3	23.25	0	0.00	23.20	3	12,587	0.02%
2019/09/17	10	23.28	2	23.25	23.20	8	12,564	0.06%
2019/09/16	0	0.00	3	23.52	23.55	-3	12,689	-0.02%
2019/09/12	2.4	23.59	2	23.60	23.50	0.4	12,835	0.00%
2019/09/11	10	23.46	7.4	23.47	23.50	2.6	12,980	0.02%
2019/09/10	0	0.00	3.4	23.32	23.35	-3.4	12,971	-0.03%
2019/09/09	5	23.19	4	23.21	23.20	1	12,914	0.01%
2019/09/06	7	23.14	1	23.05	23.15	6	12,996	0.05%
2019/09/05	9	23.10	5.3	23.10	23.15	3.7	13,021	0.03%
2019/09/04	7	23.00	2.5	23.03	23.00	4.5	12,955	0.03%
2019/09/03	11	23.10	4.1	23.12	23.00	6.9	12,843	0.05%
2019/09/02	12	23.09	2	23.10	23.20	10	12,828	0.08%
2019/08/30	1	23.05	7	23.08	23.15	-6	12,884	-0.05%
2019/08/29	16	22.89	0	0.00	22.95	16	12,872	0.12%
2019/08/28	32	22.85	19.9	23.10	23.10	12.1	12,854	0.09%
2019/08/27	18	22.88	2.2	22.91	22.85	15.8	12,773	0.12%
2019/08/26	9.1	22.95	12	22.85	22.95	-2.9	12,402	-0.02%
2019/08/23	15	23.04	1.1	23.11	23.15	13.9	12,373	0.11%
2019/08/22	15	23.05	0	0.00	23.15	15	12,445	0.12%
2019/08/21	16	23.04	0.3	23.10	23.05	15.7	13,992	0.11%
2019/08/20	4	23.05	4.7	23.09	23.05	-0.7	13,989	0.00%
2019/08/19	31	23.12	0.1	23.20	23.05	30.9	13,908	0.22%
2019/08/16	17	23.14	0	0.00	23.10	17	13,853	0.12%
2019/08/15	22	23.06	6	23.05	23.05	16	13,779	0.12%
2019/08/14	10	23.24	1.1	23.30	23.20	8.9	13,920	0.06%
2019/08/13	8	23.26	2.4	23.32	23.25	5.6	13,911	0.04%
2019/08/12	13	23.32	1.2	23.37	23.30	11.8	14,019	0.08%
2019/08/08	19	23.40	6.6	23.45	23.40	12.4	14,175	0.09%
2019/08/07	5	23.35	0	23.50	23.30	5	14,400	0.03%
2019/08/06	11	23.45	3	23.52	23.50	8	14,661	0.05%
2019/08/05	14	23.54	4	23.55	23.50	10	14,687	0.07%
2019/08/02	14.7	23.59	1	23.60	23.65	13.7	14,594	0.09%
2019/08/01	24	23.83	3	23.85	23.80	21	14,550	0.14%
2019/07/31	16	24.03	0	0.00	24.00	16	14,448	0.11%
2019/07/30	1	24.10	2	24.15	24.10	-1	14,440	-0.01%
2019/07/29	0	0.00	10	24.20	24.15	-10	14,547	-0.07%
2019/07/26	4.6	24.15	10	24.18	24.20	-5.4	14,535	-0.04%
2019/07/25	34.1	24.11	2	24.23	24.10	32.1	14,505	0.22%
2019/07/24	8.3	24.95	3	25.00	25.00	5.3	14,326	0.04%
2019/07/23	7	24.99	3.1	24.95	24.90	3.9	14,132	0.03%
2019/07/22	1	24.90	3	24.98	24.90	-2	14,026	-0.01%
2019/07/19	2	24.90	12	24.85	24.90	-10	13,965	-0.07%
2019/07/17	2	24.78	1	24.80	24.85	1	13,857	0.01%
2019/07/16	5	24.68	1.9	24.73	24.85	3.1	13,779	0.02%
2019/07/15	0	0.00	4	24.75	24.70	-4	13,655	-0.03%
2019/07/12	5	24.77	1	24.85	24.80	4	13,652	0.03%
2019/07/11	0.9	24.80	0	0.00	24.80	0.9	13,683	0.01%
2019/07/10	0.1	24.80	0	0.00	24.85	0.1	13,770	0.00%
2019/07/09	15	24.65	0	0.00	24.65	15	13,778	0.11%
2019/07/08	0	0.00	1	24.70	24.80	-1	13,757	-0.01%
2019/07/05	1	24.55	2	24.60	24.70	-1	13,767	-0.01%
2019/07/04	0	0.00	12	24.60	24.65	-12	13,901	-0.09%
2019/07/03	5	24.69	5	24.70	24.70	0	13,966	0.00%
2019/07/01	5	24.85	2	24.85	24.85	3	13,884	0.02%
2019/06/28	0	0.00	2	25.03	24.95	-2	13,995	-0.01%
2019/06/27	0	0.00	9	25.01	24.90	-9	14,032	-0.06%
2019/06/26	0	0.00	2	25.00	24.90	-2	13,918	-0.01%
2019/06/25	0	0.00	3	24.95	25.00	-3	13,937	-0.02%
2019/06/24	0	0.00	7	24.99	25.00	-7	13,859	-0.05%
2019/06/21	0	0.00	2	24.93	25.00	-2	13,775	-0.01%
2019/06/20	20	24.70	11	24.89	24.80	9	13,502	0.07%
2019/06/19	28	24.95	35	24.67	24.95	-7	13,299	-0.05%
2019/06/18	0	0.00	3	24.55	24.60	-3	13,071	-0.02%
2019/06/17	1	24.40	0	0.00	24.55	1	12,981	0.01%
2019/06/14	1	24.55	4	24.60	24.50	-3	12,936	-0.02%
2019/06/13	5	24.45	0	0.00	24.45	5	12,841	0.04%
2019/06/12	0	0.00	10	24.45	24.55	-10	12,971	-0.08%
2019/06/11	2	24.40	0	0.00	24.40	2	13,005	0.02%
2019/06/10	0	0.00	3.1	24.48	24.50	-3.1	13,039	-0.02%
2019/06/06	1	24.30	0	0.00	24.35	1	13,073	0.01%
2019/06/05	29	24.20	29	24.21	24.20	0	13,065	0.00%
2019/06/04	1	24.10	0.8	24.20	24.20	0.2	13,046	0.00%
2019/06/03	1	24.00	0	0.00	24.15	1	13,164	0.01%
2019/05/31	2	24.15	0.9	24.30	24.30	1.1	13,341	0.01%
2019/05/30	6	24.09	0	0.00	24.10	6	13,450	0.04%
2019/05/29	13	24.24	5	24.20	24.10	8	13,529	0.06%
2019/05/28	1	24.30	2	24.40	24.30	-1	13,551	-0.01%
2019/05/27	7	24.22	10	24.21	24.30	-3	12,083	-0.02%
2019/05/24	2	24.30	9.1	24.34	24.40	-7.1	12,096	-0.06%
2019/05/23	1	24.30	7	24.31	24.45	-6	12,125	-0.05%
2019/05/22	9	24.22	15	24.27	24.45	-6	12,132	-0.05%
2019/05/21	0	0.00	27	24.38	24.65	-27	12,129	-0.22%
2019/05/20	5	24.18	0.1	24.25	24.20	4.9	11,940	0.04%
2019/05/17	23	24.04	21.5	24.10	24.00	1.5	11,873	0.01%
2019/05/16	21	24.07	26	24.20	24.00	-5	11,768	-0.04%
2019/05/15	30	24.12	5	24.15	24.00	25	11,656	0.21%
2019/05/14	26	24.12	10	24.30	24.10	16	11,518	0.14%
2019/05/13	6	24.44	40.1	24.47	24.45	-34.1	11,229	-0.30%
2019/05/10	18	24.61	0	0.00	24.55	18	11,347	0.16%
2019/05/09	43	24.80	0	0.00	24.70	43	11,508	0.37%
2019/05/07	1	25.00	10	25.06	25.10	-9	11,414	-0.08%
2019/05/06	1	24.90	5	25.00	25.00	-4	11,607	-0.03%
2019/05/03	23	25.10	25	24.96	25.10	-2	11,565	-0.02%
2019/05/02	37.1	24.90	42.1	24.96	24.90	-5	11,588	-0.04%
2019/04/30	20	24.94	0.3	24.95	24.95	19.7	11,626	0.17%
2019/04/29	0	0.00	22	25.07	25.10	-22	11,591	-0.19%
2019/04/26	5	25.05	20	25.10	25.10	-15	11,687	-0.13%
2019/04/25	1	25.05	22.9	25.05	25.00	-21.9	11,761	-0.19%
2019/04/23	3	25.05	2	25.10	25.15	1	12,062	0.01%
2019/04/19	0	0.00	22	25.20	25.20	-22	12,358	-0.18%
2019/04/18	1	25.05	6	25.10	25.10	-5	12,581	-0.04%
2019/04/17	1	25.15	40.7	25.13	25.25	-39.7	12,962	-0.31%
2019/04/16	0.1	25.10	6	25.20	25.20	-5.9	13,024	-0.05%
2019/04/15	2	25.05	0	0.00	25.05	2	13,145	0.02%
2019/04/12	4	25.09	2	25.20	25.20	2	13,221	0.02%
2019/04/11	2.4	25.05	0	0.00	25.05	2.4	13,233	0.02%
2019/04/10	0	0.00	26	25.18	25.25	-26	13,263	-0.20%
2019/04/09	1.5	25.00	0	0.00	25.10	1.5	13,266	0.01%
2019/04/08	2.8	25.02	5	25.02	25.10	-2.2	13,319	-0.02%
2019/04/03	3	25.00	1.2	25.00	25.00	1.8	13,244	0.01%
2019/04/02	4	24.91	35	25.00	24.90	-31	13,375	-0.23%
2019/04/01	0	25.00	2	25.05	25.00	-2	13,234	-0.02%
2019/03/29	3	25.03	25	25.22	25.30	-22	13,053	-0.17%
2019/03/28	12	24.99	5	24.95	25.00	7	13,059	0.05%
2019/03/27	2.7	25.02	2.2	25.02	25.05	0.4	13,055	0.00%
2019/03/26	3	24.93	10.3	24.96	25.00	-7.3	13,204	-0.06%
2019/03/25	10	24.89	1	24.95	24.85	9	13,264	0.07%
2019/03/22	5	25.00	1	25.00	25.00	4	13,279	0.03%
2019/03/21	5	25.05	1	25.05	25.00	4	13,325	0.03%
2019/03/20	0	0.00	0.1	24.95	25.05	-0.1	13,529	0.00%
2019/03/19	2	24.95	0	0.00	24.85	2	13,675	0.01%
2019/03/15	0	0.00	1	24.95	25.05	-1	13,706	-0.01%
2019/03/14	9	24.79	0	0.00	24.75	9	13,559	0.07%
2019/03/13	2	24.93	0.5	25.00	25.00	1.5	13,605	0.01%
2019/03/12	0	0.00	6.1	25.01	25.10	-6.1	13,619	-0.05%
2019/03/11	4	24.71	2	24.78	24.70	2	13,845	0.01%
2019/03/08	19	24.79	0	0.00	24.75	19	13,833	0.14%
2019/03/07	23	24.90	0	0.00	24.95	23	14,144	0.16%
2019/03/06	13	25.08	2.3	25.06	25.15	10.7	14,054	0.08%
2019/03/05	12	25.21	3	25.33	25.40	9	14,086	0.06%
2019/03/04	5	25.36	11	25.35	25.35	-6	14,212	-0.04%
2019/02/27	0	0.00	1.4	25.42	25.50	-1.4	14,199	-0.01%
2019/02/26	0	0.00	8.7	25.39	25.50	-8.7	14,093	-0.06%
2019/02/25	1.5	25.27	0	0.00	25.30	1.5	13,895	0.01%
2019/02/22	0.2	25.15	7.6	25.20	25.25	-7.4	13,888	-0.05%
2019/02/21	2	25.13	8.2	25.19	25.25	-6.2	13,834	-0.04%
2019/02/20	0	0.00	11	25.11	25.20	-11	13,861	-0.08%
2019/02/19	4.1	25.00	0	0.00	25.00	4.1	13,870	0.03%
2019/02/18	11.2	25.19	0	0.00	25.15	11.2	13,953	0.08%
2019/02/15	2.2	25.17	0	0.00	25.20	2.2	14,131	0.02%
2019/02/14	22	25.25	4	25.29	25.20	18	14,201	0.13%
2019/02/13	1	25.40	5.1	25.47	25.50	-4.1	14,135	-0.03%
2019/02/12	0.7	25.30	198	25.37	25.45	-197.3	14,021	-1.41%	大賣/鉅額交易
2019/02/11	16	25.35	25.5	25.43	25.25	-9.5	13,978	-0.07%
2019/01/30	0	25.30	26	25.43	25.45	-26	13,914	-0.19%
2019/01/29	0	25.20	33	25.29	25.35	-33	13,765	-0.24%
2019/01/28	1	25.35	7	25.35	25.35	-6	13,811	-0.04%
2019/01/25	0	0.00	44	25.31	25.35	-44	13,917	-0.32%
2019/01/24	0.6	24.95	13	25.03	25.10	-12.4	13,742	-0.09%
2019/01/23	2	25.00	3	25.07	25.05	-1	13,915	-0.01%
2019/01/22	0	0.00	2	25.03	25.05	-2	14,070	-0.01%
2019/01/21	7	24.95	5	25.00	25.05	2	14,024	0.01%
2019/01/18	0	0.00	23	25.00	25.00	-23	14,007	-0.16%
2019/01/17	0	0.00	12	24.94	25.00	-12	14,079	-0.09%
2019/01/16	0	24.85	0	0.00	24.95	0	14,393	0.00%
2019/01/15	0	0.00	5	24.95	25.00	-5	14,467	-0.03%
2019/01/14	0	0.00	0.1	24.75	24.90	-0.1	14,258	0.00%
2019/01/11	0	0.00	13	24.87	24.90	-13	14,314	-0.09%
2019/01/10	0	0.00	1	24.85	24.90	-1	14,253	-0.01%
2019/01/09	0	0.00	97.1	24.85	24.95	-97.1	14,168	-0.69%
2019/01/08	25	24.45	9	24.48	24.50	16	14,036	0.11%
2019/01/07	0	0.00	83	24.40	24.45	-83	14,206	-0.58%
2019/01/04	12	24.07	20	24.06	24.20	-8	14,380	-0.06%
2019/01/03	2	24.05	3	23.95	24.15	-1	15,220	-0.01%
2019/01/02	3	23.93	0	0.00	24.00	3	15,526	0.02%
2018/12/28	6	23.95	10	24.14	24.25	-4	15,614	-0.03%
2018/12/27	2	23.90	1.3	23.91	23.95	0.7	15,728	0.00%
2018/12/26	12	23.75	0	0.00	23.80	12	15,745	0.08%
2018/12/25	4.4	23.77	0	23.90	23.80	4.4	15,970	0.03%
2018/12/24	1	24.05	1	24.15	24.15	0	16,006	0.00%
2018/12/22	2	24.15	1	24.15	24.05	1	16,217	0.01%
2018/12/21	0	0.00	6	24.15	24.20	-6	16,676	-0.04%
2018/12/20	0	0.00	2	24.28	24.30	-2	16,677	-0.01%
2018/12/19	1	24.05	1	24.20	24.30	0	16,861	0.00%
2018/12/18	0	0.00	10	24.00	24.05	-10	16,938	-0.06%
2018/12/17	3	24.00	1	24.05	24.05	2	17,173	0.01%
2018/12/14	2	24.00	1	24.10	24.15	1	17,267	0.01%
2018/12/13	0.4	24.30	0	0.00	24.30	0.4	17,334	0.00%
2018/12/12	21	24.24	3	24.13	24.35	18	17,364	0.10%
2018/12/11	1	23.85	20	23.90	23.95	-19	17,231	-0.11%
2018/12/10	1	23.80	15.8	23.85	23.80	-14.8	17,241	-0.09%
2018/12/07	1	23.90	3	24.00	23.90	-2	17,418	-0.01%
2018/12/06	5	24.02	5	24.25	23.95	0	17,525	0.00%
2018/12/05	2	24.20	0	0.00	24.25	2	17,589	0.01%
2018/12/04	0.6	24.35	14	24.33	24.45	-13.4	17,615	-0.08%
2018/12/03	0	0.00	19	24.20	24.25	-19	17,446	-0.11%
2018/11/30	2	24.00	18	24.14	24.00	-16	17,538	-0.09%
2018/11/29	7	23.92	11	23.91	23.85	-4	17,283	-0.02%
2018/11/28	20	23.60	1	23.66	23.85	19	17,175	0.11%
2018/11/27	18	23.71	0	0.00	23.65	18	17,067	0.11%
2018/11/26	21	24.03	0	0.00	23.95	21	16,983	0.12%
2018/11/23	19	23.90	0	0.00	23.85	19	16,869	0.11%
2018/11/22	19	24.01	2	24.00	24.05	17	16,945	0.10%
2018/11/21	19	24.06	0	0.00	24.05	19	17,109	0.11%
2018/11/20	0	0.00	2	24.30	24.25	-2	17,085	-0.01%
2018/11/19	0	0.00	4	24.54	24.50	-4	17,164	-0.02%
2018/11/16	0	0.00	15	24.40	24.45	-15	17,297	-0.09%
2018/11/15	8	23.99	2.3	24.10	24.10	5.7	17,675	0.03%
2018/11/14	7	24.05	0	0.00	24.10	7	17,803	0.04%
2018/11/13	12	24.01	5	24.20	24.25	7	17,761	0.04%
2018/11/12	2	24.20	0	0.00	24.25	2	17,710	0.01%
2018/11/09	11	24.23	5.9	24.30	24.25	5.1	17,871	0.03%
2018/11/08	0	0.00	13	24.65	24.70	-13	18,425	-0.07%
2018/11/07	0	0.00	22	24.42	24.50	-22	18,640	-0.12%
2018/11/06	1	24.20	2	24.25	24.35	-1	18,561	-0.01%
2018/11/05	0.1	24.25	4	24.35	24.35	-4	18,497	-0.02%
2018/11/02	10	23.92	0	24.15	24.15	10	18,420	0.05%
2018/11/01	8	23.95	4	24.10	24.05	4	18,370	0.02%
2018/10/31	14.6	23.96	38	24.04	24.40	-23.4	18,356	-0.13%
2018/10/30	3	24.10	5	24.10	24.15	-2	18,183	-0.01%
2018/10/29	1	23.70	2	23.80	23.75	-1	18,013	-0.01%
2018/10/26	7	23.56	3.2	23.70	23.65	3.8	18,157	0.02%
2018/10/25	6	23.80	36	23.51	23.75	-30	18,193	-0.16%
2018/10/24	32	23.68	6	23.88	23.70	26	18,250	0.14%
2018/10/23	6	24.07	3.1	24.05	24.15	2.9	18,150	0.02%
2018/10/22	15	24.13	17	24.18	24.15	-2	18,345	-0.01%
2018/10/19	2	24.18	341	24.22	24.30	-339	19,115	-1.77%	大賣/鉅額交易
2018/10/18	3	24.20	35	24.18	24.25	-32	19,532	-0.16%
2018/10/17	1	24.35	3	24.23	24.15	-2	20,042	-0.01%
2018/10/16	2	24.30	2	24.30	24.45	0	20,047	0.00%
2018/10/15	39.2	24.11	4	24.25	24.05	35.2	19,874	0.18%
2018/10/12	45.1	24.26	51.9	24.26	24.50	-6.8	19,699	-0.03%
2018/10/11	44	24.54	27.3	24.47	24.20	16.7	19,466	0.09%
2018/10/09	10	25.35	60.8	25.47	25.35	-50.8	18,594	-0.27%
2018/10/08	0	0.00	57.1	25.23	25.25	-57.1	18,261	-0.31%
2018/10/05	11	25.02	3	25.18	25.10	8	18,143	0.04%
2018/10/04	7	25.20	0	0.00	25.40	7	17,992	0.04%
2018/10/03	3	25.50	5	25.45	25.45	-2	17,849	-0.01%
2018/10/02	1	25.30	6	25.30	25.20	-5	17,636	-0.03%
2018/10/01	12	25.48	8.1	25.53	25.50	3.9	17,469	0.02%
2018/09/28	2	25.43	15.5	25.47	25.50	-13.5	17,346	-0.08%
2018/09/27	0	0.00	7	25.41	25.45	-7	16,943	-0.04%
2018/09/26	1	25.50	40	25.46	25.45	-39	16,810	-0.23%
2018/09/25	7	25.38	17	25.37	25.35	-10	16,673	-0.06%
2018/09/21	0	0.00	42.4	25.24	25.25	-42.4	16,545	-0.26%
2018/09/20	0	0.00	5	25.06	25.00	-5	16,361	-0.03%
2018/09/19	0.8	25.00	28	25.05	25.10	-27.2	16,357	-0.17%
2018/09/18	1	24.60	46.1	24.91	25.00	-45.1	16,396	-0.28%
2018/09/17	12	24.55	4	24.55	24.50	8	16,171	0.05%
2018/09/14	2	24.50	4	24.53	24.45	-2	16,245	-0.01%
2018/09/13	7.6	24.47	1	24.45	24.45	6.6	16,259	0.04%
2018/09/12	5	24.36	0	0.00	24.30	5	16,122	0.03%
2018/09/11	13	24.41	1	24.65	24.55	12	16,089	0.07%
2018/09/10	17	24.60	35	24.54	24.60	-18	16,129	-0.11%
2018/09/07	5	24.68	5	24.66	24.70	0	16,402	0.00%
2018/09/06	5	24.95	6.2	24.93	24.80	-1.2	16,464	-0.01%
2018/09/05	7	24.70	4	24.75	24.65	3	16,381	0.02%
2018/09/04	0.5	24.90	5.9	24.96	24.95	-5.4	16,351	-0.03%
2018/09/03	26	24.78	7	24.80	24.85	19	16,381	0.12%
2018/08/31	11	25.07	10.2	25.03	25.15	0.8	16,311	0.01%
2018/08/30	3	25.25	0.8	25.20	25.25	2.2	16,306	0.01%
2018/08/29	17	25.36	3	25.37	25.45	14	16,325	0.09%
2018/08/28	2	25.40	12	25.46	25.50	-10	16,458	-0.06%
2018/08/27	5.1	25.10	20.2	25.20	25.30	-15.1	16,795	-0.09%
2018/08/24	12	25.37	71	25.40	25.25	-59	17,001	-0.35%
2018/08/23	22	25.39	15.1	25.49	25.50	6.9	17,559	0.04%
2018/08/22	101	25.40	61.3	25.28	25.30	39.7	17,578	0.23%	大買/
2018/08/21	1	25.00	3.1	25.00	25.00	-2.1	17,100	-0.01%
2018/08/20	1	24.90	20	24.92	24.95	-19	16,914	-0.11%
2018/08/17	2	24.80	2	24.95	24.65	0	16,776	0.00%
2018/08/16	0	0.00	9.2	24.95	24.90	-9.2	16,711	-0.05%
2018/08/15	1	24.80	63	24.96	24.75	-62	16,584	-0.37%
2018/08/14	2	24.40	18.2	24.92	24.95	-16.2	16,044	-0.10%
2018/08/13	6	24.51	0	0.00	24.35	6	15,698	0.04%
2018/08/10	1	24.50	10.1	24.60	24.55	-9.1	15,559	-0.06%
2018/08/09	0	0.00	5	24.88	24.85	-5	15,519	-0.03%
2018/08/08	0.3	24.80	8	24.93	24.95	-7.7	15,462	-0.05%
2018/08/07	1	24.80	9	24.88	24.90	-8	15,356	-0.05%
2018/08/06	0	0.00	6	24.76	24.90	-6	15,283	-0.04%
2018/08/03	20	24.70	10.1	24.72	24.75	9.9	15,211	0.07%
2018/08/02	0	0.00	2	24.83	24.65	-2	15,227	-0.01%
2018/08/01	1	24.90	9.3	24.89	24.95	-8.3	15,059	-0.06%
2018/07/31	3	24.85	16	24.92	25.00	-13	14,917	-0.09%
2018/07/30	1	24.80	29.2	24.77	24.80	-28.2	14,675	-0.19%
2018/07/27	3	24.60	28	24.66	24.65	-25	14,454	-0.17%
2018/07/26	8	24.00	14	24.46	24.65	-6	14,269	-0.04%
2018/07/25	8	24.80	153	24.81	24.80	-145	13,646	-1.06%	大賣/鉅額交易
2018/07/24	18	24.74	33.6	24.68	24.75	-15.6	13,215	-0.12%
2018/07/20	0	0.00	22.1	24.15	24.25	-22.1	12,691	-0.17%
2018/07/19	0.3	24.10	7	24.17	24.20	-6.7	12,702	-0.05%
2018/07/18	2	24.00	20	24.04	24.10	-18	12,705	-0.14%
2018/07/17	0	0.00	14	23.90	24.00	-14	12,655	-0.11%
2018/07/16	0	0.00	38	23.90	23.90	-38	12,680	-0.30%
2018/07/13	1	23.80	5	23.75	23.90	-4	12,783	-0.03%
2018/07/12	1.1	23.75	7	23.82	23.80	-5.9	12,811	-0.05%
2018/07/11	5	23.65	3	23.70	23.70	2	12,832	0.02%
2018/07/10	1	23.65	5	23.64	23.65	-4	12,831	-0.03%
2018/07/09	26	23.51	1	23.55	23.60	25	12,876	0.19%
2018/07/06	0	0.00	103.4	23.45	23.50	-103.4	12,956	-0.80%	大賣/鉅額交易
2018/07/05	8	23.44	0	0.00	23.45	8	13,002	0.06%
2018/07/03	1	23.30	1	23.35	23.25	0	13,391	0.00%
2018/07/02	20	23.36	0	0.00	23.25	20	13,425	0.15%
2018/06/29	4	23.31	36	23.45	23.70	-32	13,367	-0.24%
2018/06/28	5	23.27	0.3	23.30	23.25	4.7	13,245	0.04%
2018/06/27	44	23.30	2	23.30	23.25	42	13,223	0.32%
2018/06/26	5.9	23.41	3	23.40	23.40	2.9	13,269	0.02%
2018/06/25	1	23.45	9	23.45	23.40	-8	13,264	-0.06%
2018/06/22	2.1	23.65	5	23.64	23.70	-2.9	13,210	-0.02%
2018/06/21	7	23.70	0	0.00	23.65	7	13,257	0.05%
2018/06/20	4	23.63	13	23.61	23.80	-9	13,457	-0.07%
2018/06/19	10	23.48	9	23.46	23.40	1	13,396	0.01%
2018/06/15	21	23.65	0.3	23.65	23.65	20.7	13,211	0.16%
2018/06/14	34	23.94	6	23.80	23.70	28	12,912	0.22%
2018/06/13	2	24.03	20	24.00	24.05	-18	12,729	-0.14%
2018/06/12	50	23.95	52.3	24.10	24.15	-2.3	13,129	-0.02%
2018/06/11	2	24.15	0	0.00	24.10	2	13,066	0.02%
2018/06/08	4	24.20	58.3	24.16	24.40	-54.3	13,066	-0.42%
2018/06/07	0.8	24.30	25	24.35	24.40	-24.2	13,272	-0.18%
2018/06/06	10	24.20	2	24.20	24.25	8	13,178	0.06%
2018/06/05	0	0.00	7.2	24.22	24.30	-7.2	13,165	-0.05%
2018/06/04	101.1	24.05	39	24.04	24.20	62.1	13,052	0.48%	大買/
2018/06/01	1	23.55	24.8	23.69	23.75	-23.8	12,778	-0.19%
2018/05/31	2	23.30	109	23.28	23.60	-107	12,562	-0.85%	大賣/鉅額交易
2018/05/30	6.2	23.22	0	0.00	23.20	6.2	12,337	0.05%
2018/05/29	0	0.00	5	23.35	23.40	-5	12,372	-0.04%
2018/05/28	14	23.40	76	23.40	23.40	-62	12,633	-0.49%
2018/05/25	18	23.35	51	23.28	23.35	-33	12,812	-0.26%
2018/05/24	27	23.25	27	23.30	23.25	0	12,910	0.00%
2018/05/23	40	23.26	19	23.44	23.20	21	13,186	0.16%
2018/05/22	5	23.34	11	23.37	23.30	-6	13,363	-0.04%
2018/05/21	0	0.00	52	23.50	23.40	-52	13,704	-0.38%
2018/05/18	24	23.40	91	23.39	23.40	-67	13,892	-0.48%
2018/05/17	3	23.43	0	0.00	23.35	3	14,238	0.02%
2018/05/16	1	23.40	2	23.40	23.50	-1	14,391	-0.01%
2018/05/15	18	23.40	15	23.47	23.35	3	14,759	0.02%
2018/05/14	0	0.00	34	23.58	23.50	-34	15,330	-0.22%
2018/05/11	1	23.50	123	23.52	23.55	-122	15,526	-0.79%	大賣/鉅額交易
2018/05/10	0	0.00	65	23.49	23.45	-65	15,555	-0.42%
2018/05/09	1	23.40	6	23.43	23.45	-5	15,548	-0.03%
2018/05/08	1	23.30	50	23.32	23.40	-49	15,676	-0.31%
2018/05/07	25	23.24	16.2	23.27	23.25	8.8	15,800	0.06%
2018/05/04	4	23.29	46.2	23.26	23.25	-42.2	15,907	-0.27%
2018/05/03	13	23.34	90.8	23.39	23.25	-77.8	15,970	-0.49%
2018/05/02	10	23.65	31	23.71	23.65	-21	16,037	-0.13%
2018/04/30	56	23.41	24.5	23.40	23.50	31.5	15,952	0.20%
2018/04/27	37	23.37	61	23.37	23.40	-24	15,873	-0.15%
2018/04/26	29	23.34	56	23.35	23.35	-27	15,951	-0.17%
2018/04/25	35	23.30	43.5	23.30	23.40	-8.5	15,937	-0.05%
2018/04/24	1	23.35	0	0.00	23.30	1	16,006	0.01%
2018/04/23	2	23.48	128.2	23.45	23.60	-126.2	16,067	-0.79%	大賣/鉅額交易
2018/04/20	8.1	23.64	4	23.65	23.65	4.1	16,060	0.03%
2018/04/19	0	0.00	64	23.67	23.70	-64	16,118	-0.40%
2018/04/18	11	23.37	4.8	23.37	23.40	6.2	16,275	0.04%
2018/04/17	10	23.31	1	23.30	23.30	9	16,402	0.05%
2018/04/16	1	23.50	31.4	23.46	23.45	-30.4	16,610	-0.18%
2018/04/13	21	23.55	32.5	23.50	23.45	-11.5	16,896	-0.07%
2018/04/12	38	23.56	29	23.59	23.60	9	17,352	0.05%
2018/04/11	8	23.73	41.1	23.67	23.60	-33.1	17,553	-0.19%
2018/04/10	2	23.60	11	23.63	23.75	-9	17,768	-0.05%
2018/04/09	3	23.55	12	23.60	23.80	-9	17,899	-0.05%
2018/04/03	4	23.49	11	23.35	23.35	-7	17,720	-0.04%
2018/04/02	5	23.47	16	23.53	23.50	-11	17,670	-0.06%
2018/03/31	7	23.49	4	23.45	23.45	3	17,721	0.02%
2018/03/30	4.4	23.49	0	0.00	23.50	4.4	17,898	0.02%
2018/03/29	51	23.25	30.7	23.20	23.20	20.3	17,851	0.11%
2018/03/28	7.1	23.44	13	23.40	23.40	-5.9	17,584	-0.03%
2018/03/27	1	23.50	1	23.60	23.55	0	17,637	0.00%
2018/03/26	5.1	23.31	40	23.30	23.45	-34.9	17,596	-0.20%
2018/03/23	31.4	23.50	9	23.53	23.50	22.4	17,539	0.13%
2018/03/22	8	23.81	31	23.80	23.85	-23	17,424	-0.13%
2018/03/21	7	23.82	3.2	23.80	23.75	3.9	17,370	0.02%
2018/03/20	5	23.76	0	0.00	23.75	5	17,601	0.03%
2018/03/19	5	23.79	56	23.70	23.90	-51	17,683	-0.29%
2018/03/16	8.3	23.73	0	0.00	23.70	8.3	17,796	0.05%
2018/03/15	15	23.80	1	23.80	23.75	14	17,447	0.08%
2018/03/14	10	23.83	0	0.00	23.85	10	17,442	0.06%
2018/03/13	29	23.65	15	23.72	23.85	14	17,434	0.08%
2018/03/12	8	23.68	1	23.70	23.70	7	17,215	0.04%
2018/03/09	6	23.53	0	0.00	23.60	6	17,252	0.03%
2018/03/08	110.5	23.51	30	23.50	23.50	80.5	17,209	0.47%	大買/
2018/03/07	57	23.57	0	0.00	23.50	57	17,120	0.33%
2018/03/06	6.2	23.70	11.2	23.71	23.70	-5	16,947	-0.03%
2018/03/05	15	23.69	72.3	23.61	23.60	-57.3	17,210	-0.33%
2018/03/02	49	23.99	1	24.00	23.95	48	16,891	0.28%
2018/03/01	33.1	24.17	58	24.30	24.40	-24.9	16,605	-0.15%
2018/02/27	6	24.14	1	24.45	24.10	5	16,290	0.03%
2018/02/26	14	24.34	6	24.50	24.20	8	16,060	0.05%
2018/02/23	8	24.32	19.6	24.41	24.50	-11.6	15,938	-0.07%
2018/02/22	5	24.16	4	24.09	24.30	1	15,768	0.01%
2018/02/21	8	23.92	7	24.21	24.50	1	15,556	0.01%
2018/02/12	215	23.75	1.9	23.75	23.65	213.1	15,225	1.40%	大買/鉅額交易
2018/02/09	10	23.56	5	23.70	23.75	5	15,056	0.03%
2018/02/08	24	23.82	0	0.00	23.75	24	14,842	0.16%
2018/02/07	37	23.75	1.7	23.93	23.60	35.3	14,770	0.24%
2018/02/06	24	23.66	8	23.66	23.60	16	14,412	0.11%
2018/02/05	16.1	24.53	3.3	24.54	24.50	12.8	13,818	0.09%
2018/02/02	1	24.80	0	24.80	24.80	1	13,589	0.01%
2018/02/01	1	24.90	1	25.05	24.85	0	13,554	0.00%
2018/01/31	15	24.87	12.1	25.02	24.90	2.9	13,507	0.02%
2018/01/30	16	25.06	22	25.17	24.90	-6	13,336	-0.04%
2018/01/29	3	24.97	17.3	25.03	25.15	-14.3	13,171	-0.11%
2018/01/26	2.5	24.91	9.9	25.00	25.10	-7.4	13,022	-0.06%
2018/01/25	10	25.10	2	25.00	25.10	8	12,946	0.06%
2018/01/24	2	24.90	4.2	24.84	25.00	-2.2	12,803	-0.02%
2018/01/23	15	24.92	3	24.95	25.00	12	12,763	0.09%
2018/01/22	14.5	25.01	2	25.10	25.05	12.5	12,770	0.10%
2018/01/19	15.8	25.00	12.8	25.04	25.10	3	12,628	0.02%
2018/01/18	10	25.20	35	25.16	25.15	-25	12,544	-0.20%
2018/01/17	4	25.20	14.2	25.21	25.15	-10.2	12,405	-0.08%
2018/01/16	0.1	25.05	12	25.19	25.20	-11.9	12,241	-0.10%
2018/01/15	31	25.08	3.1	25.05	25.10	27.9	12,149	0.23%
2018/01/12	0	0.00	16.9	25.38	25.35	-16.9	12,011	-0.14%
2018/01/11	1	25.25	31	25.29	25.30	-30	11,740	-0.26%
2018/01/10	15	25.29	33	25.35	25.30	-18	11,594	-0.16%
2018/01/09	5	25.25	3	25.18	25.25	2	11,310	0.02%
2018/01/08	10	25.20	110.3	25.31	25.25	-100.3	11,124	-0.90%	大賣/
2018/01/05	0	0.00	30.7	24.95	24.95	-30.7	10,659	-0.29%
2018/01/04	17.6	24.92	12	24.91	24.80	5.6	10,430	0.05%
2018/01/03	0	0.00	18	24.86	24.90	-18	10,285	-0.17%
2018/01/02	1	24.65	0	0.00	24.70	1	9,954	0.01%