中鋼 (2002)-華南永昌-台中券商分點個股進出

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
22.10
漲跌
▲0.05
漲幅
+0.23%
成交量
7,544張
產業
上市鋼鐵類股
3594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－華南永昌-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-台中券商分點個股進出
華南永昌-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	22.20	3	22.20	22.10	-2	24,466	-0.01%
2024/11/21	11.8	22.09	13.2	22.14	22.05	-1.4	24,478	-0.01%
2024/11/20	4	22.24	2	22.25	22.30	2	24,592	0.01%
2024/11/19	6	22.30	3.2	22.33	22.35	2.8	24,593	0.01%
2024/11/18	16	22.23	16	22.23	22.45	0	24,658	0.00%
2024/11/15	33	22.13	3	22.17	22.05	30	24,873	0.12%
2024/11/14	3	22.17	0	0.00	22.25	3	25,002	0.01%
2024/11/13	16	22.37	1.6	22.40	22.45	14.4	25,290	0.06%
2024/11/12	39.5	22.38	0	0.00	22.30	39.5	25,805	0.15%
2024/11/11	1	22.90	4.2	23.01	23.20	-3.2	25,493	-0.01%
2024/11/08	11	23.34	18.7	23.32	23.25	-7.7	25,462	-0.03%
2024/11/07	3	23.31	19	23.44	23.15	-16	25,731	-0.06%
2024/11/06	18.1	22.80	5.4	23.06	23.10	12.7	25,544	0.05%
2024/11/05	21	22.76	1	22.85	22.90	20	25,543	0.08%
2024/11/04	1	22.65	7.8	22.69	22.70	-6.8	26,036	-0.03%
2024/11/01	6.5	22.63	10	22.77	22.70	-3.5	26,717	-0.01%
2024/10/30	0	0.00	4	22.48	22.50	-4	26,626	-0.02%
2024/10/29	7.1	22.47	1	22.50	22.60	6.1	26,654	0.02%
2024/10/28	3.5	22.74	12	22.61	22.75	-8.5	26,694	-0.03%
2024/10/25	3	22.45	35	22.45	22.55	-32	26,804	-0.12%
2024/10/24	0	22.30	1.7	22.22	22.25	-1.6	26,874	-0.01%
2024/10/23	0.1	22.35	2.2	22.49	22.30	-2.1	27,323	-0.01%
2024/10/22	12.3	22.31	1.2	22.41	22.40	11.1	27,432	0.04%
2024/10/21	3.5	22.64	1	22.65	22.60	2.5	27,599	0.01%
2024/10/18	3	22.87	24.9	22.84	22.95	-21.9	27,653	-0.08%
2024/10/17	110	22.58	1	22.55	22.45	109	27,700	0.39%	大買/鉅額交易
2024/10/16	116.1	22.35	2	22.50	22.15	114.1	27,611	0.41%	大買/鉅額交易
2024/10/15	11.2	22.29	10.8	22.33	22.35	0.3	27,507	0.00%
2024/10/14	115.1	22.49	1	22.40	22.35	114.1	27,429	0.42%	大買/鉅額交易
2024/10/11	3	22.80	4	22.81	22.70	-1	27,485	0.00%
2024/10/09	32.6	22.94	7.6	23.09	22.70	25	27,634	0.09%
2024/10/08	8	23.84	44	23.70	23.70	-36	27,432	-0.13%
2024/10/07	5.6	23.77	47.5	23.72	23.80	-41.9	26,949	-0.16%
2024/10/04	5.3	23.72	43.1	23.72	23.70	-37.8	26,499	-0.14%
2024/10/01	20	23.18	68.1	23.28	23.35	-48.1	25,472	-0.19%
2024/09/30	70.6	23.33	76.1	23.37	23.15	-5.5	25,370	-0.02%
2024/09/27	48.3	23.08	115.2	22.97	23.10	-66.8	24,303	-0.28%	大賣/
2024/09/26	3	21.72	7	21.88	21.75	-4	23,112	-0.02%
2024/09/25	1.6	21.81	28.5	21.77	21.85	-26.9	23,053	-0.12%
2024/09/24	9.2	21.06	15.5	21.25	21.30	-6.4	22,731	-0.03%
2024/09/23	2	21.18	14	21.26	21.25	-12	22,814	-0.05%
2024/09/20	5.1	21.21	10	21.20	21.15	-4.9	23,212	-0.02%
2024/09/19	29.2	21.33	10	21.23	21.30	19.2	22,407	0.09%
2024/09/18	6.3	21.47	27	21.59	21.60	-20.7	22,463	-0.09%
2024/09/16	18	21.46	6	21.52	21.40	12	23,348	0.05%
2024/09/13	16	20.98	35.6	20.99	21.05	-19.6	23,460	-0.08%
2024/09/12	12.3	20.44	23	20.54	20.65	-10.7	23,543	-0.05%
2024/09/11	59.7	20.18	3	20.25	20.20	56.7	23,559	0.24%
2024/09/10	23.6	20.43	10	20.45	20.40	13.6	23,380	0.06%
2024/09/09	27.4	20.51	6	20.60	20.55	21.4	23,487	0.09%
2024/09/06	228.5	20.99	3.8	21.00	21.05	224.7	23,560	0.95%	大買/鉅額交易
2024/09/05	30.5	21.11	211	21.10	21.10	-180.5	23,635	-0.76%	大賣/鉅額交易
2024/09/04	84.1	21.14	4	21.25	21.20	80	24,124	0.33%
2024/09/03	37.1	21.96	6	22.03	21.90	31.1	23,823	0.13%
2024/09/02	6.2	22.20	0.3	22.26	22.10	5.9	23,987	0.02%
2024/08/30	8.4	22.40	14.4	22.41	22.25	-6	24,273	-0.02%
2024/08/29	2	22.25	17.3	22.29	22.30	-15.3	24,221	-0.06%
2024/08/28	9.1	22.32	10.9	22.31	22.35	-1.8	24,472	-0.01%
2024/08/27	5	22.26	6	22.34	22.40	-1	25,318	0.00%
2024/08/26	12.2	22.23	22	22.30	22.35	-9.8	25,617	-0.04%
2024/08/23	15.3	22.18	0	0.00	22.15	15.3	26,030	0.06%
2024/08/22	5.3	22.28	13	22.27	22.30	-7.8	26,224	-0.03%
2024/08/21	10.3	22.03	5	22.03	21.95	5.3	26,560	0.02%
2024/08/20	19.1	21.95	0	0.00	21.95	19.1	26,813	0.07%
2024/08/19	94.1	22.03	12.4	22.03	22.00	81.8	27,256	0.30%
2024/08/16	187.5	22.33	59.3	22.32	22.30	128.2	27,498	0.47%	大買/鉅額交易
2024/08/15	60.4	22.56	21	22.53	22.30	39.3	27,289	0.14%
2024/08/14	50.2	22.86	44	22.84	22.70	6.2	27,141	0.02%
2024/08/13	14.6	22.13	7	22.10	22.10	7.6	26,556	0.03%
2024/08/12	47.3	22.32	2.8	22.38	22.25	44.5	26,913	0.17%
2024/08/09	16	22.29	36	22.46	22.30	-20	27,033	-0.07%
2024/08/08	15.4	22.07	3	22.15	22.10	12.4	26,735	0.05%
2024/08/07	9.6	22.24	3.1	22.32	22.30	6.5	26,724	0.02%
2024/08/06	28.6	21.77	43.5	21.84	22.10	-14.9	26,574	-0.06%
2024/08/05	103	21.97	195	22.01	21.95	-92	26,095	-0.35%	大買/大賣/
2024/08/02	24.3	22.96	13	22.96	23.00	11.3	25,629	0.04%
2024/08/01	4.5	23.13	74	23.16	23.15	-69.5	25,433	-0.27%
2024/07/31	14	23.13	7.4	23.13	23.20	6.6	25,449	0.03%
2024/07/30	10.4	22.96	28.6	23.00	23.10	-18.3	25,532	-0.07%
2024/07/29	91.9	22.91	26.1	22.91	22.90	65.9	25,433	0.26%
2024/07/26	61.7	22.84	7.5	22.95	22.90	54.2	25,570	0.21%
2024/07/23	25	23.13	7.7	23.20	23.15	17.3	25,346	0.07%
2024/07/22	111	23.05	25	23.12	23.10	86	25,325	0.34%	大買/
2024/07/19	35.2	23.21	24	23.22	23.35	11.2	25,081	0.04%
2024/07/18	3.1	23.47	122.9	23.49	23.50	-119.8	24,908	-0.48%	大賣/鉅額交易
2024/07/17	10.2	23.29	23.6	23.33	23.35	-13.4	24,757	-0.05%
2024/07/16	17.2	23.18	13	23.18	23.10	4.2	24,911	0.02%
2024/07/15	4.3	23.27	25	23.28	23.40	-20.7	25,196	-0.08%
2024/07/12	35	23.12	3	23.17	23.10	32	25,468	0.13%
2024/07/11	33.2	23.05	9.9	23.07	23.05	23.4	25,540	0.09%
2024/07/10	122.5	23.09	3	23.05	23.05	119.5	25,617	0.47%	大買/鉅額交易
2024/07/09	10.3	23.24	29.5	23.31	23.20	-19.3	25,670	-0.07%
2024/07/08	9.2	23.44	87	23.49	23.50	-77.8	25,820	-0.30%
2024/07/05	24.5	23.50	16	23.53	23.55	8.5	26,036	0.03%
2024/07/04	13.3	23.41	17.1	23.39	23.50	-3.8	26,608	-0.01%
2024/07/03	14.9	23.07	16.3	23.09	23.10	-1.3	28,092	0.00%
2024/07/02	35.4	23.02	6	23.01	23.00	29.4	28,571	0.10%
2024/07/01	34	23.06	0.1	23.20	23.05	34	29,012	0.12%
2024/06/28	17.8	23.11	19	23.11	23.10	-1.2	29,125	0.00%
2024/06/27	74.7	23.07	4	23.05	23.05	70.7	28,944	0.24%
2024/06/26	164.5	23.11	9	23.09	23.05	155.5	28,715	0.54%	大買/鉅額交易
2024/06/25	31.2	23.26	19	23.31	23.30	12.2	28,236	0.04%
2024/06/24	25.1	23.40	11	23.40	23.40	14.1	28,032	0.05%
2024/06/21	19.4	23.67	42.5	23.73	23.60	-23.1	27,922	-0.08%
2024/06/20	48.5	23.64	22	23.70	23.70	26.5	26,929	0.10%
2024/06/19	19	23.49	21	23.50	23.50	-2	26,735	-0.01%
2024/06/18	32.1	23.45	9.1	23.46	23.40	23	26,662	0.09%
2024/06/17	40.1	23.45	20	23.35	23.45	20.1	26,699	0.08%
2024/06/14	49.5	23.26	19	23.25	23.25	30.5	26,750	0.11%
2024/06/13	51.3	23.31	1	23.30	23.30	50.3	26,786	0.19%
2024/06/12	37.9	23.38	4	23.30	23.30	33.9	26,796	0.13%
2024/06/11	61.1	23.45	6.1	23.45	23.35	55	26,722	0.21%
2024/06/07	62.2	23.65	5.3	23.56	23.70	56.9	26,389	0.22%
2024/06/06	37.1	23.59	0	0.00	23.50	37.1	26,157	0.14%
2024/06/05	56.3	23.58	4.3	23.60	23.55	52.1	25,865	0.20%
2024/06/04	153.2	23.67	42	23.66	23.60	111.2	25,876	0.43%	大買/鉅額交易
2024/06/03	18.5	23.78	2.3	23.83	23.80	16.2	25,801	0.06%
2024/05/31	60.9	23.81	23	23.75	23.75	37.9	25,771	0.15%
2024/05/30	46.4	23.84	5	23.86	23.85	41.4	25,130	0.16%
2024/05/29	76.3	24.07	7	24.09	23.95	69.3	25,086	0.28%
2024/05/28	13	24.18	4	24.22	24.20	9	24,969	0.04%
2024/05/27	67.2	23.97	5	24.04	23.90	62.2	25,149	0.25%
2024/05/24	62.5	24.04	24	24.05	24.00	38.5	24,931	0.15%
2024/05/23	51.7	24.31	31	24.20	24.15	20.7	24,638	0.08%
2024/05/22	51.8	24.65	4.3	24.74	24.60	47.5	24,097	0.20%
2024/05/21	8	24.99	19.1	24.92	24.90	-11.1	23,503	-0.05%
2024/05/20	100.1	25.25	49.1	25.19	25.25	51	23,399	0.22%
2024/05/17	24.1	25.10	27	25.06	25.05	-2.9	23,172	-0.01%
2024/05/16	1	25.00	28.9	25.10	25.15	-27.9	23,279	-0.12%
2024/05/15	12.1	24.81	7	24.99	24.75	5	22,889	0.02%
2024/05/14	5	25.02	12.3	25.06	25.00	-7.3	22,969	-0.03%
2024/05/13	2.1	24.85	11	24.85	24.85	-8.9	22,959	-0.04%
2024/05/10	4	24.59	32.9	24.62	24.80	-28.9	22,880	-0.13%
2024/05/09	2.6	24.67	5.1	24.83	24.60	-2.6	22,874	-0.01%
2024/05/08	17.2	24.65	7.2	24.72	24.75	10	22,990	0.04%
2024/05/07	5	25.02	3.1	25.00	24.90	2	22,825	0.01%
2024/05/06	2	24.95	32	25.04	25.10	-30	22,774	-0.13%
2024/05/03	4.1	25.08	7.8	25.15	24.95	-3.7	22,734	-0.02%
2024/05/02	22	24.88	15	24.94	24.95	7	22,550	0.03%
2024/04/30	12.3	24.90	2.8	24.98	24.85	9.5	22,573	0.04%
2024/04/29	13	24.93	11	24.95	25.00	2	22,531	0.01%
2024/04/26	8.5	24.59	2	24.60	24.55	6.5	22,361	0.03%
2024/04/25	6.2	24.48	4	24.57	24.55	2.2	22,522	0.01%
2024/04/24	24.8	24.79	1.1	24.80	24.75	23.8	22,584	0.11%
2024/04/23	6	24.84	5.1	24.97	24.85	0.9	22,958	0.00%
2024/04/22	3.5	24.71	37	24.70	24.70	-33.5	23,079	-0.15%
2024/04/19	41.1	24.48	21	24.48	24.45	20.1	22,843	0.09%
2024/04/18	27	24.77	15.4	24.79	24.80	11.6	22,443	0.05%
2024/04/17	26.1	24.39	2.5	24.46	24.45	23.6	22,124	0.11%
2024/04/16	30.3	24.28	5.7	24.28	24.25	24.6	21,924	0.11%
2024/04/15	32.6	24.75	12	24.60	24.55	20.6	21,955	0.09%
2024/04/12	39.8	24.89	0	0.00	24.85	39.8	21,603	0.18%
2024/04/11	26.1	25.33	42	25.36	25.30	-15.9	21,411	-0.07%
2024/04/10	44.6	25.81	28	25.80	25.60	16.6	21,174	0.08%
2024/04/09	117.6	25.94	120.2	25.88	26.05	-2.6	20,756	-0.01%	大買/大賣/
2024/04/08	21.7	24.83	33.6	24.87	25.00	-11.9	19,149	-0.06%
2024/04/03	37.2	24.54	15.7	24.56	24.65	21.5	18,646	0.12%
2024/04/02	24.1	24.27	10	24.16	24.30	14.1	18,076	0.08%
2024/04/01	2.8	23.95	2	23.95	24.00	0.8	18,022	0.00%
2024/03/29	13.2	23.90	1	23.95	23.90	12.2	18,075	0.07%
2024/03/28	11	23.85	3	23.88	23.80	8	18,183	0.04%
2024/03/27	9.3	23.96	31	23.90	23.90	-21.8	18,448	-0.12%
2024/03/26	3	23.90	5	23.91	24.00	-2	18,659	-0.01%
2024/03/25	18.7	23.78	0	23.90	23.85	18.7	19,003	0.10%
2024/03/22	9.2	23.80	10	23.90	23.95	-0.8	19,488	0.00%
2024/03/21	14	23.74	47.5	23.77	23.85	-33.5	20,422	-0.16%
2024/03/20	31.4	23.56	20.1	23.60	23.50	11.3	21,978	0.05%
2024/03/19	9.2	23.67	43	23.65	23.65	-33.8	22,295	-0.15%
2024/03/18	16.7	23.66	1	23.70	23.70	15.7	22,698	0.07%
2024/03/15	32.1	23.91	3	23.92	23.85	29.1	22,887	0.13%
2024/03/14	11.1	24.03	5	23.96	24.05	6.1	23,135	0.03%
2024/03/13	45.6	23.89	154	23.86	23.95	-108.4	23,130	-0.47%	大賣/鉅額交易
2024/03/12	6.3	24.09	56.2	24.14	24.15	-49.9	22,921	-0.22%
2024/03/11	13.5	24.03	28	24.05	24.05	-14.5	23,083	-0.06%
2024/03/08	16.6	23.90	34.1	23.94	24.10	-17.5	23,355	-0.08%
2024/03/07	21.8	23.94	15.1	23.92	23.95	6.8	23,599	0.03%
2024/03/06	32.5	24.10	44	24.05	24.05	-11.5	24,137	-0.05%
2024/03/05	51.8	24.09	7	24.09	24.05	44.8	25,743	0.17%
2024/03/04	48.4	24.16	11	24.17	24.20	37.4	26,527	0.14%
2024/03/01	53.4	24.38	32.7	24.38	24.45	20.8	27,266	0.08%
2024/02/29	37.2	24.60	17.1	24.57	24.60	20.1	27,983	0.07%
2024/02/27	73.9	24.65	3.8	24.69	24.65	70.1	28,695	0.24%
2024/02/26	14.1	24.90	13	24.90	24.90	1.1	29,191	0.00%
2024/02/23	7.1	25.10	23.2	25.05	25.00	-16	29,768	-0.05%
2024/02/22	60	25.16	7.5	25.28	25.15	52.5	30,494	0.17%
2024/02/21	57.9	25.22	3	25.15	25.25	54.9	30,630	0.18%
2024/02/20	6.8	25.26	3	25.27	25.30	3.8	30,797	0.01%
2024/02/19	12.1	25.27	29.7	25.28	25.40	-17.7	31,056	-0.06%
2024/02/16	109.1	24.81	11	24.90	24.90	98.1	31,421	0.31%	大買/
2024/02/15	41.3	24.66	10	24.83	24.60	31.3	31,562	0.10%
2024/02/05	15	24.90	2	25.00	24.85	13	31,422	0.04%
2024/02/02	23.1	25.15	1	25.20	25.15	22.1	31,452	0.07%
2024/02/01	14.2	25.16	5	25.22	25.25	9.2	31,600	0.03%
2024/01/31	9.1	24.90	1	25.10	25.15	8.1	31,838	0.03%
2024/01/30	44.3	25.11	14	25.08	25.05	30.3	31,894	0.09%
2024/01/29	21	25.42	14	25.54	25.45	7	32,286	0.02%
2024/01/26	2.4	25.11	10	25.22	25.25	-7.6	32,375	-0.02%
2024/01/25	10.2	25.02	7	25.06	25.10	3.2	32,373	0.01%
2024/01/24	11	25.04	2	25.13	25.15	9	32,398	0.03%
2024/01/23	116	24.75	33.8	24.77	24.80	82.2	32,402	0.25%	大買/
2024/01/22	16	24.75	1	24.80	24.75	15	32,302	0.05%
2024/01/19	20.9	24.66	8	24.69	24.65	12.9	32,342	0.04%
2024/01/18	12.3	24.87	5	24.93	24.80	7.3	32,343	0.02%
2024/01/17	34.5	24.96	4.1	25.03	24.80	30.4	32,692	0.09%
2024/01/16	56.4	25.39	17	25.43	25.20	39.4	32,521	0.12%
2024/01/15	20.1	25.86	20.7	25.90	25.80	-0.6	32,397	0.00%
2024/01/12	6.2	25.84	1	25.75	25.80	5.2	32,977	0.02%
2024/01/11	11.3	25.80	2	25.83	25.80	9.3	33,234	0.03%
2024/01/10	13.3	25.81	163.2	25.83	25.85	-149.9	34,221	-0.44%	大賣/鉅額交易
2024/01/09	55.7	26.12	7.2	26.11	26.00	48.5	34,423	0.14%
2024/01/08	9	26.57	5	26.70	26.50	4	34,277	0.01%
2024/01/05	12	26.61	7.3	26.64	26.70	4.8	34,359	0.01%
2024/01/04	23	26.59	5	26.64	26.70	18	34,474	0.05%
2024/01/03	169.3	26.65	99	26.69	26.70	70.3	34,778	0.20%	大買/
2024/01/02	29	26.83	124	26.92	27.00	-95	34,674	-0.27%	大賣/
2023/12/29	37	26.87	51.1	26.95	27.00	-14.1	34,911	-0.04%
2023/12/28	2	26.93	8	26.93	27.00	-6	35,276	-0.02%
2023/12/27	25	26.77	27	26.89	26.90	-2	35,434	-0.01%
2023/12/26	31.2	26.81	50.1	26.85	26.90	-18.9	35,611	-0.05%
2023/12/25	40.9	26.77	37.5	26.83	26.85	3.4	36,045	0.01%
2023/12/22	55	26.60	50.1	26.69	26.75	4.9	36,644	0.01%
2023/12/21	10.5	26.52	3.2	26.49	26.60	7.3	36,500	0.02%
2023/12/20	16.1	26.57	4.2	26.61	26.55	11.9	36,266	0.03%
2023/12/19	33.1	26.55	12.6	26.52	26.65	20.5	35,930	0.06%
2023/12/18	110.3	26.67	52.4	26.85	26.65	57.9	35,758	0.16%	大買/
2023/12/15	79.4	26.19	252	26.14	26.45	-172.7	34,745	-0.50%	大賣/鉅額交易
2023/12/14	20.4	25.25	5.3	25.39	25.40	15.1	33,085	0.05%
2023/12/13	94.5	25.06	27.2	25.17	25.15	67.4	32,610	0.21%
2023/12/12	74.3	25.41	25	25.46	25.45	49.3	32,687	0.15%
2023/12/11	83.8	25.74	47	25.70	25.70	36.8	32,312	0.11%
2023/12/08	4.1	25.95	5	26.05	26.10	-0.9	31,727	0.00%
2023/12/07	7.3	26.17	10	26.13	26.05	-2.7	31,646	-0.01%
2023/12/06	5.7	26.15	24.1	26.20	26.25	-18.4	31,648	-0.06%
2023/12/05	12	26.08	49.2	26.05	26.10	-37.2	31,527	-0.12%
2023/12/04	72	25.79	48	26.02	26.05	24	31,330	0.08%
2023/12/01	75.1	25.84	38.8	25.99	26.00	36.3	30,872	0.12%
2023/11/30	62.3	25.94	60.1	26.14	26.20	2.3	30,075	0.01%
2023/11/29	26.2	25.93	45.1	26.03	26.20	-18.9	28,343	-0.07%
2023/11/28	44.1	26.00	34.5	26.11	26.10	9.6	27,448	0.03%
2023/11/27	62.1	25.72	134.3	26.11	26.15	-72.2	26,911	-0.27%	大賣/
2023/11/24	80	25.38	29.1	25.85	25.90	51	26,050	0.20%
2023/11/22	56	25.39	32.1	25.67	25.80	23.9	24,680	0.10%
2023/11/21	22	25.59	38.6	25.61	25.70	-16.6	24,330	-0.07%
2023/11/20	6.1	25.27	29.1	25.31	25.30	-23	23,784	-0.10%
2023/11/17	8.9	25.16	4.7	25.22	25.20	4.2	23,897	0.02%
2023/11/16	2.3	25.11	123	25.20	25.20	-120.7	23,902	-0.51%	大賣/鉅額交易
2023/11/15	7.5	24.89	39.3	24.84	24.95	-31.8	23,694	-0.13%
2023/11/14	27.1	24.34	12	24.54	24.55	15.1	23,488	0.06%
2023/11/13	85	24.56	4.7	24.72	24.50	80.3	23,736	0.34%
2023/11/10	11	24.55	12	24.62	24.65	-1	23,935	0.00%
2023/11/09	25.5	24.40	37	24.44	24.55	-11.5	23,952	-0.05%
2023/11/08	44.3	24.54	14	24.53	24.60	30.3	24,099	0.13%
2023/11/07	162	24.57	7	24.76	24.80	155	24,043	0.64%	大買/鉅額交易
2023/11/06	205.3	25.15	138.3	25.30	25.00	66.9	24,007	0.28%	大買/大賣/
2023/11/03	5	24.57	22.9	24.54	24.55	-17.9	23,732	-0.08%
2023/11/02	4.2	24.26	3	24.35	24.25	1.2	23,784	0.00%
2023/11/01	2	24.10	1	24.30	24.05	1	23,862	0.00%
2023/10/31	4.5	24.12	14	24.09	24.15	-9.5	23,946	-0.04%
2023/10/30	4.4	24.15	3	24.10	24.10	1.4	24,425	0.01%
2023/10/27	15.4	24.15	2	24.13	24.00	13.4	24,546	0.05%
2023/10/26	15.3	24.10	2	24.17	24.05	13.3	24,855	0.05%
2023/10/25	10	24.18	35.5	24.19	24.40	-25.5	24,877	-0.10%
2023/10/24	55.6	23.58	4	23.64	23.60	51.6	24,831	0.21%
2023/10/23	36.7	23.83	10	23.84	23.80	26.7	24,893	0.11%
2023/10/20	34.9	23.99	3	24.07	23.90	31.9	24,917	0.13%
2023/10/19	39.1	24.37	37	24.44	24.50	2.1	24,651	0.01%
2023/10/18	48.7	24.30	14	24.59	24.85	34.7	24,631	0.14%
2023/10/17	142.1	24.46	9	24.62	24.75	133.1	23,878	0.56%	大買/鉅額交易
2023/10/16	14.1	24.59	4	24.68	24.75	10.1	23,809	0.04%
2023/10/13	15.5	24.86	27.2	24.81	24.85	-11.7	23,802	-0.05%
2023/10/12	9	24.83	6.5	24.84	24.85	2.5	23,787	0.01%
2023/10/11	20.4	24.44	4.2	24.50	24.60	16.2	23,649	0.07%
2023/10/06	21.9	24.54	6	24.60	24.65	15.8	23,291	0.07%
2023/10/05	15	24.44	10	24.52	24.55	5	23,213	0.02%
2023/10/04	66.2	24.36	5	24.27	24.25	61.2	22,864	0.27%
2023/10/03	68.6	24.93	23.1	24.90	24.85	45.5	22,390	0.20%
2023/10/02	24.8	25.05	41	25.19	25.25	-16.2	22,231	-0.07%
2023/09/28	54	25.10	0	0.00	25.25	54	22,362	0.24%
2023/09/27	127.5	25.39	33	25.39	25.45	94.5	21,904	0.43%	大買/
2023/09/26	45	26.03	12	26.01	26.05	33	21,314	0.15%
2023/09/25	1	26.15	16.5	26.16	26.20	-15.5	21,227	-0.07%
2023/09/22	11.5	26.16	4	26.20	26.20	7.5	21,466	0.04%
2023/09/21	64.7	26.16	0	0.00	26.15	64.7	21,461	0.30%
2023/09/20	23.1	26.52	11	26.56	26.50	12.1	21,129	0.06%
2023/09/19	20.1	26.66	0	26.70	26.50	20.1	21,163	0.09%
2023/09/18	15	26.77	12	26.77	26.75	3	21,342	0.01%
2023/09/15	50.1	26.56	6	26.70	26.60	44.1	21,363	0.21%
2023/09/14	8	26.60	8	26.59	26.60	0	20,796	0.00%
2023/09/13	25.4	26.34	4	26.40	26.35	21.4	20,744	0.10%
2023/09/12	19.3	26.30	15	26.30	26.30	4.3	20,930	0.02%
2023/09/11	25.4	26.27	23.1	26.25	26.25	2.3	20,867	0.01%
2023/09/08	11.2	26.36	0	0.00	26.35	11.2	20,807	0.05%
2023/09/07	16.7	26.54	3	26.52	26.50	13.7	20,793	0.07%
2023/09/06	13.4	26.91	10	27.03	26.80	3.4	20,656	0.02%
2023/09/05	21.2	26.98	21	27.03	27.10	0.2	20,611	0.00%
2023/09/04	15.3	27.04	22	26.99	27.05	-6.7	20,597	-0.03%
2023/09/01	15.9	26.67	11.2	26.72	26.70	4.7	20,572	0.02%
2023/08/31	23.1	26.60	1.1	26.61	26.50	22	20,563	0.11%
2023/08/30	27.2	26.52	11.1	26.51	26.55	16.1	20,161	0.08%
2023/08/29	29.7	26.24	3.1	26.25	26.40	26.6	20,104	0.13%
2023/08/28	27.1	26.45	7.2	26.50	26.50	19.9	19,863	0.10%
2023/08/25	33.9	26.31	0	0.00	26.30	33.9	20,604	0.16%
2023/08/24	38.3	26.53	0	0.00	26.50	38.3	20,759	0.18%
2023/08/23	43.3	26.57	10	26.60	26.60	33.3	20,872	0.16%
2023/08/22	31.5	26.78	2	26.80	26.70	29.5	20,883	0.14%
2023/08/21	6.2	27.22	5	27.28	27.10	1.2	20,951	0.01%
2023/08/18	29.1	26.96	35.1	27.11	27.20	-6	21,018	-0.03%
2023/08/17	52.9	26.39	6.1	26.31	26.60	46.8	20,864	0.22%
2023/08/16	43.7	26.91	0	26.85	26.85	43.7	20,669	0.21%
2023/08/15	28.5	27.17	3	27.37	27.10	25.5	20,450	0.12%
2023/08/14	53.4	27.26	5	27.21	27.20	48.4	20,375	0.24%
2023/08/11	40.9	27.73	1	27.75	27.65	39.9	20,288	0.20%
2023/08/10	37.5	27.88	5	27.90	27.90	32.5	20,157	0.16%
2023/08/09	29.3	28.00	1.2	28.22	28.15	28.1	19,964	0.14%
2023/08/08	22.1	28.27	0	0.00	28.25	22.1	19,821	0.11%
2023/08/07	6	28.29	8	28.41	28.50	-2	19,652	-0.01%
2023/08/04	4	28.05	10	28.25	28.30	-6	19,542	-0.03%
2023/08/02	43.7	27.97	8	28.08	28.00	35.7	19,568	0.18%
2023/08/01	4.1	28.11	34.2	28.19	28.15	-30.1	19,103	-0.16%
2023/07/31	102.9	28.00	12.2	28.04	27.95	90.7	19,064	0.48%	大買/
2023/07/28	53.4	28.19	23	28.29	28.20	30.4	18,801	0.16%
2023/07/27	53.1	28.49	10	28.40	28.45	43.1	18,612	0.23%
2023/07/26	33.6	28.36	14	28.50	28.55	19.6	18,339	0.11%
2023/07/25	23.1	29.42	6.3	29.43	29.35	16.7	18,191	0.09%
2023/07/24	0	29.35	7	29.34	29.40	-7	18,423	-0.04%
2023/07/21	13	29.21	6	29.35	29.25	7	18,479	0.04%
2023/07/20	13.1	29.41	8	29.46	29.45	5.1	18,429	0.03%
2023/07/19	3	29.13	7.1	29.23	29.30	-4	18,152	-0.02%
2023/07/18	50	29.21	6	29.24	29.20	44	18,075	0.24%
2023/07/17	34.6	29.19	36	29.27	29.30	-1.4	17,943	-0.01%
2023/07/14	7	29.19	3.2	29.23	29.15	3.8	18,019	0.02%
2023/07/13	6	29.07	6	29.12	29.05	0	17,990	0.00%
2023/07/12	4	28.83	9	28.82	28.85	-5	18,231	-0.03%
2023/07/11	7.6	28.91	4	28.90	28.85	3.6	18,450	0.02%
2023/07/10	6.6	28.81	2	28.85	28.70	4.6	18,897	0.02%
2023/07/07	35.2	28.67	5	28.68	28.65	30.2	19,088	0.16%
2023/07/06	100.8	29.02	1	29.00	28.95	99.8	19,032	0.52%
2023/07/05	3	29.50	18	29.57	29.50	-15	18,642	-0.08%
2023/07/04	6.3	29.56	8	29.55	29.55	-1.7	18,571	-0.01%
2023/07/03	6	29.64	11.1	29.72	29.80	-5.1	18,535	-0.03%
2023/06/30	13.3	29.47	52.4	29.41	29.40	-39.1	18,572	-0.21%
2023/06/29	6	29.61	4	29.66	29.65	2	18,275	0.01%
2023/06/28	1	29.65	1	29.70	29.70	0	18,157	0.00%
2023/06/27	1.1	29.80	16	29.77	29.75	-14.9	18,219	-0.08%
2023/06/26	14.7	29.73	6	29.77	29.60	8.7	18,273	0.05%
2023/06/21	7	29.62	1.1	29.66	29.65	5.9	18,157	0.03%
2023/06/20	5.1	29.75	4.2	29.85	29.75	1	18,113	0.01%
2023/06/19	57.1	29.84	3	29.87	29.85	54.1	18,084	0.30%
2023/06/16	11	29.68	21	29.75	29.75	-10	18,049	-0.06%
2023/06/15	0	29.70	0.1	29.72	29.65	-0.1	17,898	0.00%
2023/06/14	3	29.68	6	29.72	29.65	-3	18,448	-0.02%
2023/06/13	10.2	29.69	10	29.69	29.60	0.2	18,504	0.00%
2023/06/12	15.6	29.66	25.1	29.70	29.65	-9.5	18,590	-0.05%
2023/06/09	4.1	29.79	7	29.76	29.75	-2.9	18,691	-0.02%
2023/06/08	9.1	29.75	3	29.80	29.75	6.1	18,830	0.03%
2023/06/07	5.6	29.91	22.1	29.89	29.90	-16.5	18,996	-0.09%
2023/06/06	1.1	29.80	28	29.88	29.90	-26.9	19,059	-0.14%
2023/06/05	3.1	29.73	5	29.75	29.60	-1.9	19,128	-0.01%
2023/06/02	3	29.41	6.3	29.34	29.40	-3.3	19,154	-0.02%
2023/06/01	11.5	29.18	0	0.00	29.10	11.5	19,112	0.06%
2023/05/31	29	29.04	6	29.29	29.00	23	19,040	0.12%
2023/05/30	23.4	29.06	9	29.06	29.00	14.4	18,395	0.08%
2023/05/29	16.4	29.23	8	29.33	29.05	8.4	18,552	0.05%
2023/05/26	21.2	29.30	20	29.38	29.20	1.2	18,590	0.01%
2023/05/25	17.1	29.54	0	0.00	29.40	17.1	18,417	0.09%
2023/05/24	0.7	29.94	4	29.94	29.95	-3.3	18,202	-0.02%
2023/05/23	3.4	29.94	6	29.98	29.90	-2.7	18,389	-0.01%
2023/05/22	1.1	29.81	20	29.98	30.00	-18.9	18,345	-0.10%
2023/05/19	7.3	29.60	50	29.80	29.60	-42.7	18,103	-0.24%
2023/05/18	3	29.65	40	29.64	29.70	-37	18,078	-0.20%
2023/05/17	2.1	29.60	53	29.56	29.60	-50.9	18,061	-0.28%
2023/05/16	2	29.20	5	29.22	29.20	-3	17,856	-0.02%
2023/05/15	4	28.93	6	29.15	29.15	-2	17,817	-0.01%
2023/05/12	5	29.14	0	0.00	29.00	5	17,776	0.03%
2023/05/11	5	29.14	0	0.00	29.15	5	17,699	0.03%
2023/05/10	4.2	29.23	0.8	29.35	29.35	3.4	17,751	0.02%
2023/05/09	7	29.29	10	29.15	29.35	-3	17,807	-0.02%
2023/05/08	13	29.29	15	29.33	29.30	-2	17,776	-0.01%
2023/05/05	58.4	29.13	3	29.12	29.10	55.4	17,797	0.31%
2023/05/04	18.1	29.02	1	29.05	29.10	17.1	17,883	0.10%
2023/05/03	11.3	29.11	0.1	29.20	29.15	11.2	17,938	0.06%
2023/05/02	23	29.22	1	29.25	29.30	22	18,221	0.12%
2023/04/28	29.1	29.14	1	29.10	29.10	28.1	18,833	0.15%
2023/04/27	50.3	28.89	3	29.07	28.90	47.3	18,787	0.25%
2023/04/26	90.1	29.41	14	29.31	29.30	76.1	18,472	0.41%
2023/04/25	39	29.87	2	29.75	29.75	37	18,392	0.20%
2023/04/24	13.1	30.04	3.3	30.15	30.05	9.8	18,492	0.05%
2023/04/21	9.3	30.33	3	30.23	30.15	6.3	18,533	0.03%
2023/04/20	9.9	30.35	2	30.43	30.45	7.9	18,599	0.04%
2023/04/19	8	30.46	0	0.00	30.45	8	19,090	0.04%
2023/04/18	10	30.68	0	0.00	30.70	10	18,913	0.05%
2023/04/17	27.5	30.74	9	30.72	30.75	18.5	18,886	0.10%
2023/04/14	14.6	31.02	3.9	31.10	31.10	10.7	18,795	0.06%
2023/04/13	11.7	31.39	10	31.41	31.45	1.7	18,821	0.01%
2023/04/12	2	31.03	14.8	31.05	31.10	-12.8	18,533	-0.07%
2023/04/11	6	30.84	0.2	31.00	30.90	5.8	18,691	0.03%
2023/04/10	6	30.88	6.5	30.94	30.90	-0.5	18,960	0.00%
2023/04/07	2	30.83	2.7	30.88	30.80	-0.7	19,061	0.00%
2023/04/06	10	30.77	0	0.00	30.80	10	19,260	0.05%
2023/03/31	4	31.03	2.8	31.10	30.90	1.2	19,621	0.01%
2023/03/30	2	30.93	14	30.91	31.00	-12	21,941	-0.05%
2023/03/29	4	30.94	1	31.00	31.00	3	24,190	0.01%
2023/03/28	9	30.83	3	30.90	30.85	6	25,765	0.02%
2023/03/27	11	30.90	28	31.06	30.90	-17	27,362	-0.06%
2023/03/24	5	31.10	2	31.10	31.10	3	28,898	0.01%
2023/03/23	3	31.05	7.5	31.19	31.25	-4.5	29,352	-0.02%
2023/03/22	5	31.09	64	31.19	31.20	-59	29,610	-0.20%
2023/03/21	12	31.16	4	31.24	31.20	8	30,163	0.03%
2023/03/20	4.6	31.11	2	31.50	31.20	2.6	30,288	0.01%
2023/03/17	2	31.28	12.1	31.26	31.45	-10.1	30,414	-0.03%
2023/03/16	16	30.70	1	30.60	30.60	15	30,063	0.05%
2023/03/15	9	30.74	4.1	30.70	30.70	5	30,163	0.02%
2023/03/14	2	30.73	30	30.85	30.70	-28	30,388	-0.09%
2023/03/13	1	30.90	13	30.93	31.00	-12	30,657	-0.04%
2023/03/10	13	30.56	41.1	30.65	30.60	-28.1	30,725	-0.09%
2023/03/09	16.7	30.90	35	30.75	30.75	-18.3	30,970	-0.06%
2023/03/08	5.5	31.06	10	31.12	31.20	-4.5	31,556	-0.01%
2023/03/07	10.2	30.70	5	30.94	31.10	5.2	31,827	0.02%
2023/03/06	14	30.77	6	30.90	30.80	8	32,278	0.02%
2023/03/03	3.1	30.64	1	30.60	30.70	2.1	32,666	0.01%
2023/03/02	40	30.36	31	30.63	30.65	9	33,313	0.03%
2023/03/01	70.3	30.42	23	30.54	30.30	47.3	33,269	0.14%
2023/02/24	14.1	31.52	0	31.80	31.40	14.1	32,884	0.04%
2023/02/23	2.1	31.94	5.6	31.86	31.80	-3.5	32,816	-0.01%
2023/02/22	6.4	31.83	1	31.90	31.95	5.4	32,943	0.02%
2023/02/21	3.1	32.05	166	32.00	32.10	-162.9	33,101	-0.49%	大賣/鉅額交易
2023/02/20	6	31.66	12.4	31.84	32.00	-6.4	33,056	-0.02%
2023/02/17	2	31.55	12.7	31.67	31.70	-10.7	33,345	-0.03%
2023/02/16	8	31.57	9.2	31.63	31.60	-1.2	34,103	0.00%
2023/02/15	12.7	31.34	3	31.53	31.35	9.7	34,376	0.03%
2023/02/14	54.2	31.54	2	31.50	31.45	52.2	34,309	0.15%
2023/02/13	102	31.40	10	31.45	31.45	92	34,452	0.27%	大買/
2023/02/10	8	31.21	1.1	31.39	31.25	6.9	34,587	0.02%
2023/02/09	8	31.33	1.4	31.37	31.30	6.6	34,750	0.02%
2023/02/08	5	31.46	8.2	31.48	31.45	-3.2	34,940	-0.01%
2023/02/07	1	31.15	8.8	31.38	31.45	-7.8	34,964	-0.02%
2023/02/06	12.1	31.19	7	31.20	31.05	5.1	34,949	0.01%
2023/02/03	15.2	31.44	1.7	31.49	31.40	13.5	34,828	0.04%
2023/02/02	10	31.82	8.1	31.91	31.95	1.9	34,818	0.01%
2023/02/01	15	31.97	38.1	31.90	32.00	-23.1	34,770	-0.07%
2023/01/31	10.2	31.99	10.7	32.04	31.65	-0.5	34,785	0.00%
2023/01/30	4.4	31.85	51.1	31.90	32.10	-46.7	34,490	-0.14%
2023/01/17	4.6	31.03	24	31.10	31.20	-19.4	33,992	-0.06%
2023/01/16	5.5	30.99	9	31.09	31.05	-3.5	34,017	-0.01%
2023/01/13	7	31.21	11.4	31.13	31.05	-4.4	34,090	-0.01%
2023/01/12	5	31.10	33.1	31.09	31.05	-28.1	34,885	-0.08%
2023/01/11	1.3	30.76	5.1	30.79	30.70	-3.8	34,972	-0.01%
2023/01/10	12.8	30.91	37	30.85	30.85	-24.2	35,179	-0.07%
2023/01/09	3	30.75	39.3	30.78	30.95	-36.3	35,303	-0.10%
2023/01/06	1.3	29.97	6	30.01	30.15	-4.7	34,989	-0.01%
2023/01/05	1.4	30.06	1	30.00	30.00	0.4	35,172	0.00%
2023/01/04	1	29.85	7	29.89	29.90	-6	35,277	-0.02%
2023/01/03	21.1	29.93	27.7	29.79	30.25	-6.6	35,433	-0.02%
2022/12/30	3.3	29.94	11	30.04	29.80	-7.7	35,227	-0.02%
2022/12/29	12.2	29.85	12	29.95	29.95	0.2	35,231	0.00%
2022/12/28	32.1	30.49	55.2	30.48	30.60	-23.1	35,061	-0.07%
2022/12/27	21	30.46	14	30.35	30.30	7	34,931	0.02%
2022/12/26	16.1	30.64	21.2	30.72	30.60	-5.1	34,857	-0.01%
2022/12/23	18	30.35	29	30.66	30.70	-11	34,932	-0.03%
2022/12/22	41.4	30.44	78.5	30.55	30.65	-37.1	34,654	-0.11%
2022/12/21	22	29.50	85.1	29.44	29.70	-63.1	32,460	-0.19%
2022/12/20	18	28.60	23.4	28.90	28.45	-5.4	30,545	-0.02%
2022/12/19	66.3	28.54	4.8	28.70	28.30	61.5	29,331	0.21%
2022/12/16	17.2	28.91	19	29.24	29.40	-1.8	27,890	-0.01%
2022/12/15	7.7	29.28	12	29.41	29.25	-4.3	26,717	-0.02%
2022/12/14	4.1	29.15	5.1	29.14	29.05	-1	26,766	0.00%
2022/12/13	28.1	29.27	40.5	29.24	29.15	-12.4	27,093	-0.05%
2022/12/12	8.5	28.71	10	28.83	29.00	-1.5	26,667	-0.01%
2022/12/09	1	29.00	18	29.00	29.05	-17	27,144	-0.06%
2022/12/08	12.1	28.88	0.3	28.85	28.95	11.8	27,143	0.04%
2022/12/07	2.2	29.01	11	29.18	29.00	-8.8	27,079	-0.03%
2022/12/06	46.1	29.01	29.2	28.96	29.00	16.9	27,066	0.06%
2022/12/05	17.2	28.79	14.3	28.98	29.20	2.9	26,901	0.01%
2022/12/02	27.2	29.02	3	29.10	29.00	24.2	26,847	0.09%
2022/12/01	13	29.12	4.5	29.22	29.25	8.5	26,934	0.03%
2022/11/30	20	28.71	36	28.97	29.15	-16	26,661	-0.06%
2022/11/29	1	28.75	15.2	28.65	28.70	-14.2	26,061	-0.05%
2022/11/28	26.5	28.14	0	0.00	27.90	26.5	25,715	0.10%
2022/11/25	6	29.08	4	29.28	28.75	2	25,289	0.01%
2022/11/24	1.5	29.20	38	29.28	29.20	-36.5	24,984	-0.15%
2022/11/23	0.5	29.00	25	29.00	29.00	-24.5	24,482	-0.10%
2022/11/22	4	28.93	9	28.97	29.00	-5	24,459	-0.02%
2022/11/21	0	28.60	40.6	28.85	29.00	-40.6	24,325	-0.17%
2022/11/18	17.2	28.26	9	28.27	28.40	8.2	24,031	0.03%
2022/11/17	5.1	28.36	1	28.55	28.40	4.1	23,905	0.02%
2022/11/16	4.1	28.79	3	28.87	28.80	1.1	23,797	0.00%
2022/11/15	3.4	28.88	72	29.03	29.10	-68.6	23,637	-0.29%
2022/11/14	10.1	28.67	60.4	28.59	28.95	-50.3	23,327	-0.22%
2022/11/11	32	27.99	49.3	27.97	28.00	-17.3	22,650	-0.08%
2022/11/10	2.3	27.55	1	27.50	27.55	1.2	22,457	0.01%
2022/11/09	3.2	27.70	30.4	27.63	27.80	-27.2	22,554	-0.12%
2022/11/08	58	27.29	13.1	27.34	27.40	44.9	22,670	0.20%
2022/11/07	10	27.00	10.2	27.04	27.15	-0.2	22,823	0.00%
2022/11/04	16.3	26.67	2	26.83	26.75	14.3	22,951	0.06%
2022/11/03	13.1	26.85	0	0.00	26.85	13.1	22,855	0.06%
2022/11/02	2	27.03	2.4	27.10	27.20	-0.4	22,868	0.00%
2022/11/01	1	26.90	4	26.98	27.00	-3	23,055	-0.01%
2022/10/31	7.6	26.93	2.4	26.92	26.85	5.2	23,188	0.02%
2022/10/28	17.2	26.75	24	26.76	27.15	-6.8	23,351	-0.03%
2022/10/27	10	27.15	1.1	27.63	27.05	8.9	23,482	0.04%
2022/10/26	1.2	27.26	23	27.31	27.30	-21.8	23,716	-0.09%
2022/10/25	17.1	27.22	30	27.35	27.25	-12.9	24,274	-0.05%
2022/10/24	6	27.95	30	28.02	28.00	-24	24,257	-0.10%
2022/10/21	11	28.04	4.5	28.02	28.05	6.5	24,644	0.03%
2022/10/20	4.1	26.99	116	27.79	28.60	-111.9	25,118	-0.45%	大賣/鉅額交易
2022/10/19	7	27.59	79	27.51	27.45	-72	25,560	-0.28%
2022/10/18	2.1	27.15	4	27.25	27.20	-1.9	26,871	-0.01%
2022/10/17	40.5	26.51	38	26.51	27.05	2.5	27,554	0.01%
2022/10/14	29.3	27.13	2.8	27.14	26.90	26.6	28,299	0.09%
2022/10/13	15.1	26.99	2	27.18	26.90	13.1	28,945	0.05%
2022/10/12	3	27.35	2	27.45	27.50	1	29,660	0.00%
2022/10/11	3	27.33	7	27.27	27.35	-4	30,472	-0.01%
2022/10/07	1.1	27.61	2	27.75	27.55	-0.9	30,607	0.00%
2022/10/06	3	27.73	13	27.76	27.80	-10	30,887	-0.03%
2022/10/05	4	27.50	23	27.53	27.60	-19	31,326	-0.06%
2022/10/04	12	26.96	22.5	27.09	27.20	-10.5	31,457	-0.03%
2022/10/03	8.3	26.39	7.2	26.55	26.45	1.1	31,377	0.00%
2022/09/30	16.3	26.80	13	26.56	26.70	3.3	31,568	0.01%
2022/09/29	18.1	26.87	9	26.90	27.00	9.1	31,718	0.03%
2022/09/28	23.9	26.58	31	26.66	26.65	-7.1	31,910	-0.02%
2022/09/27	27.8	26.94	7	26.89	26.80	20.8	32,055	0.06%
2022/09/26	39.2	27.14	3	27.10	27.10	36.2	32,168	0.11%
2022/09/23	27.3	27.92	31	27.90	27.85	-3.7	32,220	-0.01%
2022/09/22	35.5	27.62	9.5	28.09	28.45	26	32,618	0.08%
2022/09/21	30.7	28.03	18	28.08	28.35	12.7	32,579	0.04%
2022/09/20	51.1	28.70	17.5	28.66	28.60	33.6	32,492	0.10%
2022/09/19	3	29.48	30	29.55	29.30	-27	32,363	-0.08%
2022/09/16	1	29.25	0	0.00	29.35	1	33,347	0.00%
2022/09/15	1.1	29.50	5.5	29.45	29.50	-4.4	34,769	-0.01%
2022/09/14	13	29.41	9.4	29.43	29.30	3.6	35,334	0.01%
2022/09/13	3	29.67	10.5	29.65	29.80	-7.5	36,034	-0.02%
2022/09/12	13	29.62	19.1	29.61	29.70	-6.1	36,581	-0.02%
2022/09/08	7.3	29.15	32	29.24	29.25	-24.7	37,020	-0.07%
2022/09/07	17	28.84	53.2	29.26	28.75	-36.1	36,978	-0.10%
2022/09/06	1	29.15	33	29.15	29.20	-32	36,898	-0.09%
2022/09/05	9.5	28.85	143	28.98	29.00	-133.5	37,080	-0.36%	大賣/鉅額交易
2022/09/02	23	28.60	20	28.55	28.55	3	37,245	0.01%
2022/09/01	22.2	28.53	2	28.63	28.55	20.1	37,280	0.05%
2022/08/31	11.1	28.87	14.2	28.82	28.95	-3.1	37,205	-0.01%
2022/08/30	1.4	28.82	1.1	28.91	29.00	0.3	37,157	0.00%
2022/08/29	11.6	28.82	18	28.85	28.80	-6.4	37,256	-0.02%
2022/08/26	2	29.20	3	29.23	29.25	-1	37,425	0.00%
2022/08/25	0.5	29.10	11	29.17	29.15	-10.5	37,641	-0.03%
2022/08/24	0	29.05	17	29.06	29.05	-17	37,952	-0.04%
2022/08/23	27.4	28.81	1	28.85	28.80	26.4	38,628	0.07%
2022/08/22	10.1	29.00	0	0.00	29.00	10.1	38,968	0.03%
2022/08/19	1.8	29.20	11	29.11	29.20	-9.2	39,180	-0.02%
2022/08/18	20.4	29.13	3	29.12	29.20	17.4	39,328	0.04%
2022/08/17	12	29.18	15.5	29.19	29.20	-3.5	39,403	-0.01%
2022/08/16	8	29.14	18.1	29.09	29.00	-10	39,474	-0.03%
2022/08/15	20.1	29.04	23	29.11	29.15	-3	39,619	-0.01%
2022/08/12	14.3	28.84	30	28.78	28.75	-15.7	39,496	-0.04%
2022/08/11	0.5	28.45	83	28.30	28.45	-82.5	39,794	-0.21%
2022/08/10	14	27.96	0.1	28.05	28.00	13.9	39,839	0.03%
2022/08/09	18	27.96	4	28.01	28.00	14	40,151	0.03%
2022/08/08	17	28.01	0	0.00	27.95	17	40,390	0.04%
2022/08/05	4.1	28.20	23.2	28.27	28.30	-19.1	40,506	-0.05%
2022/08/04	43.6	27.87	2	28.00	27.85	41.6	41,128	0.10%
2022/08/03	29.1	28.06	16	28.05	28.05	13.1	41,320	0.03%
2022/08/02	52.1	28.21	28.5	28.29	28.35	23.6	41,442	0.06%
2022/08/01	17	28.38	88.6	28.35	28.60	-71.6	41,478	-0.17%
2022/07/29	7.1	27.62	22.2	27.57	27.70	-15.1	41,131	-0.04%
2022/07/28	139	27.43	11.3	27.41	27.35	127.8	41,080	0.31%	大買/鉅額交易
2022/07/27	75.1	27.61	4.5	27.68	27.60	70.6	40,652	0.17%
2022/07/26	103.3	27.90	8	27.93	27.85	95.3	40,201	0.24%	大買/
2022/07/25	97.2	31.15	106	30.97	31.30	-8.8	38,908	-0.02%	大賣/
2022/07/22	28	30.70	8.1	30.73	30.80	20	37,598	0.05%
2022/07/21	20.4	30.14	117	30.15	30.50	-96.6	37,530	-0.26%	大賣/
2022/07/20	25	30.25	35	30.28	30.50	-10	37,597	-0.03%
2022/07/19	96.1	30.15	26	30.14	30.25	70.1	37,829	0.19%
2022/07/18	28	28.85	16.7	29.47	30.65	11.3	37,556	0.03%
2022/07/15	33.5	28.94	1.5	29.08	28.95	32	37,284	0.09%
2022/07/14	14.2	29.05	12	29.12	29.25	2.2	37,327	0.01%
2022/07/13	40.2	28.99	18	28.98	29.05	22.2	37,205	0.06%
2022/07/12	30.1	28.85	4	28.90	28.90	26.1	37,380	0.07%
2022/07/11	9.6	29.16	4	29.16	29.10	5.6	37,386	0.01%
2022/07/08	7.3	29.41	19	29.42	29.35	-11.7	37,433	-0.03%
2022/07/07	22.6	28.99	16	29.19	29.05	6.6	37,445	0.02%
2022/07/06	25.4	29.02	6	29.06	29.00	19.4	37,525	0.05%
2022/07/05	57	29.19	14	29.14	29.20	43	37,503	0.11%
2022/07/04	30	28.76	5	28.82	28.65	25	37,438	0.07%
2022/07/01	24	28.66	28.3	28.78	28.70	-4.3	37,570	-0.01%
2022/06/30	95.1	28.55	4	28.63	28.45	91.1	37,595	0.24%
2022/06/29	49.2	29.15	9.1	29.08	29.10	40.1	37,376	0.11%
2022/06/28	24	28.96	1	28.95	29.20	23	37,287	0.06%
2022/06/27	28.2	29.55	30	29.53	29.45	-1.8	37,947	0.00%
2022/06/24	92.1	29.02	7.5	29.17	29.00	84.6	37,870	0.22%
2022/06/23	140.8	29.61	72.5	30.11	29.00	68.3	37,318	0.18%	大買/
2022/06/22	66.2	31.25	60.5	31.42	31.00	5.6	36,074	0.02%
2022/06/21	35.1	32.00	48.7	31.82	31.85	-13.6	36,046	-0.04%
2022/06/20	65.2	32.57	11	32.48	32.15	54.2	35,923	0.15%
2022/06/17	22	33.26	15	33.23	33.15	7	36,269	0.02%
2022/06/16	8	33.88	3	34.03	33.55	5	37,274	0.01%
2022/06/15	20	33.93	1.5	33.90	33.80	18.5	37,870	0.05%
2022/06/14	7	33.82	8.1	33.91	34.00	-1.1	38,213	0.00%
2022/06/13	7	33.90	35.1	33.99	34.00	-28.1	38,572	-0.07%
2022/06/10	2	34.38	6	34.45	34.50	-4	38,856	-0.01%
2022/06/09	9	34.48	3	34.45	34.50	6	39,372	0.02%
2022/06/08	2	34.70	3.1	34.80	34.75	-1.1	39,835	0.00%
2022/06/07	6.2	34.64	8	34.69	34.75	-1.8	40,450	0.00%
2022/06/06	22.1	34.10	19.1	34.48	34.65	3	40,918	0.01%
2022/06/02	56.1	33.81	7.4	33.85	33.75	48.7	43,066	0.11%
2022/06/01	16.5	34.24	9	34.25	34.15	7.5	45,450	0.02%
2022/05/31	24	34.28	14.1	34.33	34.65	9.9	46,099	0.02%
2022/05/30	18	34.44	6.3	34.49	34.50	11.7	46,569	0.03%
2022/05/27	1	34.40	16	34.32	34.40	-15	48,683	-0.03%
2022/05/26	5.5	34.05	6	34.14	34.05	-0.5	51,413	0.00%
2022/05/25	11.5	33.79	15	33.81	33.85	-3.5	51,818	-0.01%
2022/05/24	14	33.70	10	33.86	33.55	4	52,381	0.01%
2022/05/23	14	33.56	14	33.58	33.55	0	52,385	0.00%
2022/05/20	32.3	33.31	6	33.33	33.35	26.3	52,925	0.05%
2022/05/19	75.1	33.01	13	33.05	32.95	62.1	54,374	0.11%
2022/05/18	8	33.36	21	33.43	33.55	-13	54,064	-0.02%
2022/05/17	60.2	33.15	28	33.31	33.00	32.2	53,964	0.06%
2022/05/16	30.2	33.26	22.3	33.44	33.20	7.9	53,866	0.01%
2022/05/13	32	33.41	6	33.48	33.35	26	53,809	0.05%
2022/05/12	61.2	33.63	22	33.58	33.20	39.2	53,805	0.07%
2022/05/11	37	34.38	13	34.55	34.20	24	53,590	0.04%
2022/05/10	26	34.59	37	34.63	34.60	-11	54,067	-0.02%
2022/05/09	49.6	35.07	17	35.05	35.00	32.6	54,035	0.06%
2022/05/06	58.8	35.83	2	35.87	35.80	56.8	54,204	0.10%
2022/05/05	3	36.35	22.9	36.39	36.35	-19.9	54,535	-0.04%
2022/05/04	56	36.12	0.7	36.14	36.05	55.3	54,598	0.10%
2022/05/03	86	35.81	53.4	35.93	36.00	32.6	55,028	0.06%
2022/04/29	8.6	36.14	56	36.16	36.10	-47.5	55,166	-0.09%
2022/04/28	53	35.79	47	36.05	36.05	6	55,356	0.01%
2022/04/27	49.7	35.53	11.2	35.49	35.60	38.5	55,156	0.07%
2022/04/26	68	36.27	62	36.39	36.10	6	54,761	0.01%
2022/04/25	75	36.93	125.1	36.97	36.60	-50.1	53,900	-0.09%	大賣/
2022/04/22	89.5	37.85	3	37.78	37.60	86.5	52,950	0.16%
2022/04/21	104.5	38.16	22	38.44	37.80	82.5	52,606	0.16%	大買/
2022/04/20	36.1	38.33	4	38.28	38.30	32.1	52,794	0.06%
2022/04/19	14.8	38.64	37	38.65	38.60	-22.2	52,524	-0.04%
2022/04/18	127.6	38.70	84	38.81	38.50	43.6	52,635	0.08%	大買/
2022/04/15	42.1	39.57	8	39.54	39.55	34.1	52,034	0.07%
2022/04/14	17.9	39.54	39.4	39.61	39.50	-21.5	51,916	-0.04%
2022/04/13	46	39.52	21	39.55	39.50	25	51,893	0.05%
2022/04/12	17.5	39.27	36.5	39.41	39.35	-19	51,767	-0.04%
2022/04/11	12	39.34	17	39.42	39.40	-5	51,913	-0.01%
2022/04/08	17	38.97	28.1	39.08	39.20	-11.1	51,975	-0.02%
2022/04/07	65.5	39.10	67	39.30	38.80	-1.5	51,777	0.00%
2022/04/06	41.1	39.20	20	39.12	39.35	21.1	51,641	0.04%
2022/04/01	14	38.90	36	39.09	39.20	-22	51,380	-0.04%
2022/03/31	13.7	38.95	24	38.96	38.95	-10.3	51,152	-0.02%
2022/03/30	134.1	38.75	40.2	38.85	38.95	93.9	51,097	0.18%	大買/
2022/03/29	40.6	39.57	105	39.46	39.40	-64.4	50,742	-0.13%	大賣/
2022/03/28	34.5	39.42	34.6	39.57	40.00	-0.1	51,021	0.00%
2022/03/25	44.1	40.03	74	40.06	40.00	-29.9	51,552	-0.06%
2022/03/24	34	40.01	25.6	40.02	40.00	8.4	52,528	0.02%
2022/03/23	16	39.72	65	39.91	40.00	-49	54,775	-0.09%
2022/03/22	85.5	39.82	41.5	39.90	39.80	44	54,252	0.08%
2022/03/21	275.1	39.72	275.8	39.88	39.75	-0.7	53,362	0.00%	大買/大賣/
2022/03/18	10	39.02	159	39.06	39.05	-149	52,118	-0.29%	大賣/鉅額交易
2022/03/17	5	38.72	31.4	38.76	38.85	-26.4	52,028	-0.05%
2022/03/16	19	38.47	50.4	38.65	38.55	-31.4	51,788	-0.06%
2022/03/15	132	38.67	165	38.65	38.70	-33	51,350	-0.06%	大買/大賣/
2022/03/14	24.1	38.78	171.5	38.83	38.80	-147.4	51,489	-0.29%	大賣/鉅額交易
2022/03/11	91.1	38.46	28.7	38.49	38.45	62.4	51,578	0.12%
2022/03/10	111	38.23	62.2	38.28	38.30	48.8	51,322	0.10%	大買/
2022/03/09	62.3	37.93	87.3	37.95	37.95	-25	51,268	-0.05%
2022/03/08	296.7	38.04	194.5	38.26	37.40	102.2	51,327	0.20%	大買/大賣/鉅額交易
2022/03/07	246.8	38.20	217.9	38.61	39.00	28.9	49,111	0.06%	大買/大賣/
2022/03/04	103.6	38.53	49.3	38.45	38.40	54.4	47,384	0.11%	大買/
2022/03/03	221.2	38.63	200.2	38.64	38.60	21	46,773	0.04%	大買/大賣/
2022/03/02	171.4	38.47	206.9	38.55	38.30	-35.5	46,191	-0.08%	大買/大賣/
2022/03/01	634.6	38.00	804.9	38.13	37.95	-170.3	44,202	-0.39%	大買/大賣/鉅額交易
2022/02/25	58	35.44	157	35.49	36.00	-99	42,061	-0.24%	大賣/
2022/02/24	46	35.43	42.2	35.41	35.25	3.8	42,501	0.01%
2022/02/23	30.2	36.02	221	35.91	36.05	-190.9	42,451	-0.45%	大賣/鉅額交易
2022/02/22	39.4	35.90	32.2	36.08	36.15	7.3	43,040	0.02%
2022/02/21	60.3	36.23	135.6	36.35	36.45	-75.3	42,972	-0.18%	大賣/
2022/02/18	1	35.50	10	35.66	35.65	-9	41,854	-0.02%
2022/02/17	2	35.35	22	35.60	35.55	-20	42,578	-0.05%
2022/02/16	11	35.45	19	35.51	35.45	-8	42,957	-0.02%
2022/02/15	75	35.42	3	35.35	35.05	72	43,153	0.17%
2022/02/14	6.1	35.27	15.5	35.32	35.50	-9.4	44,071	-0.02%
2022/02/11	30.2	35.74	28.1	35.71	35.70	2	44,111	0.00%
2022/02/10	26	35.39	97.4	35.34	35.65	-71.4	44,572	-0.16%
2022/02/09	63.8	34.78	93.1	34.88	34.95	-29.3	45,114	-0.06%
2022/02/08	23.3	34.36	171	34.32	34.50	-147.7	45,278	-0.33%	大賣/鉅額交易
2022/02/07	12.1	33.76	32	34.05	34.25	-19.9	45,222	-0.04%
2022/01/26	47	33.64	24	33.64	33.65	23	44,871	0.05%
2022/01/25	136.1	33.44	6	33.40	33.45	130.1	45,226	0.29%	大買/鉅額交易
2022/01/24	33.8	33.38	1	33.45	33.45	32.8	45,308	0.07%
2022/01/21	70.4	33.91	3	33.90	33.85	67.4	45,414	0.15%
2022/01/20	24	34.19	22	34.19	34.15	2	45,443	0.00%
2022/01/19	103.3	34.19	3	34.15	34.05	100.3	45,523	0.22%	大買/
2022/01/18	59	34.69	1	34.75	34.60	58	45,378	0.13%
2022/01/17	23.5	34.85	5	34.96	35.00	18.5	45,320	0.04%
2022/01/14	46	34.90	40	35.17	35.20	6	45,763	0.01%
2022/01/13	20.1	35.44	62.5	35.45	35.50	-42.5	45,982	-0.09%
2022/01/12	2	34.65	27.6	34.69	34.85	-25.6	45,897	-0.06%
2022/01/11	11	34.59	1.3	34.69	34.55	9.8	46,055	0.02%
2022/01/10	33.2	34.72	12	34.84	34.90	21.2	46,223	0.05%
2022/01/07	152.9	34.85	22	34.77	34.80	130.9	46,604	0.28%	大買/鉅額交易
2022/01/06	5.2	34.59	5	34.72	34.80	0.2	46,923	0.00%
2022/01/05	19.1	34.79	19.3	34.78	34.85	-0.2	48,035	0.00%
2022/01/04	68.5	34.57	29.1	34.71	34.45	39.4	48,871	0.08%
2022/01/03	23	35.01	157.5	34.91	35.00	-134.5	50,850	-0.26%	大賣/鉅額交易
2021/12/30	179	35.30	57.1	35.33	35.35	121.9	52,763	0.23%	大買/鉅額交易
2021/12/29	43.5	35.18	6	35.22	35.25	37.5	53,518	0.07%
2021/12/28	11	35.30	6.4	35.39	35.40	4.6	54,578	0.01%
2021/12/27	79	35.35	1.2	35.25	35.25	77.9	56,025	0.14%
2021/12/24	21	35.58	20	35.76	35.55	1	57,136	0.00%
2021/12/23	38.1	35.51	248.1	35.32	35.50	-210	58,005	-0.36%	大賣/鉅額交易
2021/12/22	34.1	35.67	36	35.66	35.65	-1.9	58,667	0.00%
2021/12/21	76	35.23	77	35.48	35.70	-1	58,881	0.00%
2021/12/20	102	35.93	80	35.91	35.60	22	58,942	0.04%	大買/
2021/12/17	118	35.49	373.4	35.31	35.45	-255.4	59,029	-0.43%	大買/大賣/鉅額交易
2021/12/16	6	34.28	143	34.35	34.35	-137	57,916	-0.24%	大賣/鉅額交易
2021/12/15	34	34.13	25	34.26	34.25	9	60,182	0.01%
2021/12/14	96.1	34.28	42	34.22	34.10	54.1	62,281	0.09%
2021/12/13	113.5	34.57	95.5	34.73	34.60	18	63,530	0.03%	大買/
2021/12/10	160.3	34.44	75.5	34.41	34.20	84.7	64,452	0.13%	大買/
2021/12/09	41	34.17	42.8	34.41	34.35	-1.8	66,455	0.00%
2021/12/08	63	34.30	44	34.52	34.10	19	70,615	0.03%
2021/12/07	8	34.24	101.9	34.21	34.35	-93.9	72,968	-0.13%	大賣/
2021/12/06	32	33.94	47.6	33.92	33.90	-15.6	73,256	-0.02%
2021/12/03	33	33.89	68	34.11	34.10	-35	75,227	-0.05%
2021/12/02	119	33.51	110	33.60	33.90	9	76,797	0.01%	大買/大賣/
2021/12/01	13.1	32.56	100.1	33.10	33.10	-87	80,169	-0.11%
2021/11/30	41.3	32.88	30	32.64	32.55	11.3	80,717	0.01%
2021/11/29	39.4	32.83	66	32.87	32.90	-26.6	80,965	-0.03%
2021/11/26	55.4	33.39	38	33.17	33.05	17.4	82,473	0.02%
2021/11/25	31	33.83	22.2	33.84	33.80	8.8	84,298	0.01%
2021/11/24	83.1	33.73	94.7	33.77	33.80	-11.6	85,281	-0.01%
2021/11/23	30.1	33.10	34.1	33.32	33.10	-4	85,030	0.00%
2021/11/22	75.3	32.49	30	32.49	32.60	45.3	85,720	0.05%
2021/11/19	69.3	32.74	19.2	32.70	32.60	50.1	85,464	0.06%
2021/11/18	40.3	33.02	124.3	33.09	32.95	-83.9	85,350	-0.10%	大賣/
2021/11/17	49.6	33.11	26.2	33.08	33.05	23.4	85,254	0.03%
2021/11/16	70.9	33.14	60	33.30	33.15	10.8	85,867	0.01%
2021/11/15	80.6	33.80	62.1	33.71	33.65	18.5	86,885	0.02%
2021/11/12	77.1	34.30	111	34.24	34.25	-33.9	87,589	-0.04%	大賣/
2021/11/11	198.2	34.33	170.3	34.52	34.35	27.8	88,779	0.03%	大買/大賣/
2021/11/10	60.5	34.24	29	34.10	34.10	31.5	89,287	0.04%
2021/11/09	122.3	34.49	112.6	34.67	34.50	9.7	90,324	0.01%	大買/大賣/
2021/11/08	48.5	34.28	287.2	34.10	34.40	-238.7	91,701	-0.26%	大賣/鉅額交易
2021/11/05	40.9	33.00	30.1	33.01	33.10	10.9	92,321	0.01%
2021/11/04	88.4	33.55	8	33.34	33.25	80.4	92,825	0.09%
2021/11/03	36	33.39	19.1	33.42	33.50	16.9	94,533	0.02%
2021/11/02	56	33.44	44.1	33.57	33.20	11.9	94,832	0.01%
2021/11/01	56.5	33.48	33	33.41	33.40	23.5	95,030	0.02%
2021/10/29	48.5	33.62	82.1	33.61	33.60	-33.6	94,890	-0.04%
2021/10/28	37	33.80	189	33.91	33.70	-152	95,227	-0.16%	大賣/鉅額交易
2021/10/27	29	33.87	39	33.92	33.90	-10	96,087	-0.01%
2021/10/26	41.1	33.71	30	33.77	33.75	11.1	97,605	0.01%
2021/10/25	35	33.20	32	33.32	33.30	3	98,219	0.00%
2021/10/22	58.1	33.47	57.5	33.28	33.30	0.6	98,964	0.00%
2021/10/21	58.9	33.82	77	33.90	33.90	-18.1	99,159	-0.02%
2021/10/20	56.1	33.95	90	33.89	33.55	-33.9	99,433	-0.03%
2021/10/19	33.2	33.57	43	33.50	33.45	-9.8	99,794	-0.01%
2021/10/18	60.1	33.50	35.7	33.47	33.65	24.4	100,584	0.02%
2021/10/15	194	33.27	115	33.18	33.20	79	102,281	0.08%	大買/大賣/
2021/10/14	68.1	32.70	45	32.79	32.75	23	103,758	0.02%
2021/10/13	174.5	32.56	173	32.63	32.40	1.5	104,658	0.00%	大買/大賣/
2021/10/12	106.5	33.21	208.1	33.19	33.40	-101.6	104,445	-0.10%	大買/大賣/鉅額交易
2021/10/08	408.1	33.54	195.1	33.67	33.20	213	104,600	0.20%	大買/大賣/鉅額交易
2021/10/07	198.4	34.43	280	34.42	34.50	-81.6	103,854	-0.08%	大買/大賣/
2021/10/06	107	35.17	63.1	35.26	35.05	43.9	103,972	0.04%	大買/
2021/10/05	35.9	34.92	133	35.20	35.60	-97.2	104,986	-0.09%	大賣/
2021/10/04	167.3	35.19	1,279.1	35.01	35.00	-1,111.7	105,213	-1.06%	大買/大賣/鉅額交易
2021/10/01	265.1	35.88	163.5	35.84	35.85	101.7	105,938	0.10%	大買/大賣/鉅額交易
2021/09/30	73.1	35.79	124.1	36.16	36.30	-51	108,394	-0.05%	大賣/
2021/09/29	184	35.26	194	35.27	35.20	-10	109,385	-0.01%	大買/大賣/
2021/09/28	83.1	35.74	126	35.73	35.75	-42.9	111,723	-0.04%	大賣/
2021/09/27	76.2	36.04	329	36.16	35.95	-252.8	114,020	-0.22%	大賣/鉅額交易
2021/09/24	220.7	36.14	103	36.11	36.00	117.7	119,606	0.10%	大買/大賣/鉅額交易
2021/09/23	323.9	36.28	66	36.29	36.15	257.9	128,294	0.20%	大買/鉅額交易
2021/09/22	258.2	36.36	147	36.32	36.30	111.2	133,199	0.08%	大買/大賣/鉅額交易
2021/09/17	196	38.09	111.1	38.18	37.80	84.9	135,500	0.06%	大買/大賣/
2021/09/16	189.4	38.69	106	38.63	38.50	83.4	134,743	0.06%	大買/大賣/
2021/09/15	76.4	39.18	402	39.21	39.25	-325.6	134,636	-0.24%	大賣/鉅額交易
2021/09/14	169.1	39.82	68.2	39.80	39.85	100.9	135,759	0.07%	大買/
2021/09/13	217.7	39.76	360.7	39.96	40.05	-143	138,433	-0.10%	大買/大賣/鉅額交易
2021/09/10	184	39.02	454.9	39.02	39.10	-270.9	136,318	-0.20%	大買/大賣/鉅額交易
2021/09/09	140.1	37.66	129.2	38.05	38.35	10.9	135,703	0.01%	大買/大賣/
2021/09/08	492.1	38.01	242.1	38.02	37.60	250	136,635	0.18%	大買/大賣/鉅額交易
2021/09/07	183.2	38.65	124.1	38.47	38.50	59.1	136,611	0.04%	大買/大賣/
2021/09/06	271.2	38.29	484.2	38.49	38.85	-213	137,062	-0.16%	大買/大賣/鉅額交易
2021/09/03	70.4	37.50	140.5	37.74	37.45	-70.1	135,268	-0.05%	大賣/
2021/09/02	120	37.40	77.5	37.39	37.00	42.5	137,285	0.03%	大買/
2021/09/01	145.5	38.01	114	38.34	37.75	31.5	139,749	0.02%	大買/大賣/
2021/08/31	138	37.69	348.1	37.89	38.15	-210.1	139,313	-0.15%	大買/大賣/鉅額交易
2021/08/30	505	37.24	124.2	37.29	37.50	380.8	139,754	0.27%	大買/大賣/鉅額交易
2021/08/27	44	36.72	151	36.74	36.90	-107	140,948	-0.08%	大賣/鉅額交易
2021/08/26	220	36.82	180.2	36.81	36.35	39.8	145,502	0.03%	大買/大賣/
2021/08/25	31	35.95	48	36.02	36.00	-17	152,066	-0.01%
2021/08/24	38	35.99	63	35.95	36.00	-25	154,668	-0.02%
2021/08/23	68	35.74	81.3	35.82	35.65	-13.3	160,835	-0.01%
2021/08/20	91.9	35.11	38	35.14	35.10	53.9	166,632	0.03%
2021/08/19	260.4	35.98	13.2	35.45	35.30	247.2	168,766	0.15%	大買/鉅額交易
2021/08/18	66	36.30	191	36.01	37.00	-125	169,685	-0.07%	大賣/鉅額交易
2021/08/17	108.7	37.17	109	36.71	36.25	-0.3	172,383	0.00%	大買/大賣/
2021/08/16	139.3	37.73	76	37.95	37.65	63.3	174,555	0.04%	大買/
2021/08/13	73	37.66	84	37.89	37.75	-11	179,344	-0.01%
2021/08/12	148	37.62	289	37.78	38.00	-141	184,844	-0.08%	大買/大賣/鉅額交易
2021/08/11	280	37.31	115	37.38	37.05	165	191,226	0.09%	大買/大賣/鉅額交易
2021/08/10	56.1	36.89	57.2	36.95	36.80	-1.2	191,021	0.00%
2021/08/09	154.2	36.74	319.9	37.14	37.45	-165.7	196,274	-0.08%	大買/大賣/鉅額交易
2021/08/06	48	35.80	73	35.71	35.85	-25	201,547	-0.01%
2021/08/05	71.2	36.07	24	36.26	36.00	47.2	210,059	0.02%
2021/08/04	21.1	36.78	142.1	36.71	36.80	-121	221,136	-0.05%	大賣/鉅額交易
2021/08/03	47.1	36.68	14.1	36.53	36.90	33	233,961	0.01%
2021/08/02	51.2	36.87	363.3	36.99	37.25	-312.1	242,971	-0.13%	大賣/鉅額交易
2021/07/30	116.1	36.61	129.7	36.90	36.35	-13.6	246,344	-0.01%	大買/大賣/
2021/07/29	87.1	35.52	60	36.08	36.30	27.1	254,452	0.01%
2021/07/28	119	35.31	106.1	35.32	35.30	12.9	260,353	0.00%	大買/大賣/
2021/07/27	62.3	35.38	31	35.40	35.20	31.3	265,556	0.01%
2021/07/26	261.1	36.15	196.2	36.04	35.80	64.9	270,709	0.02%	大買/大賣/
2021/07/23	102.1	36.18	144	35.93	36.30	-42	275,589	-0.02%	大買/大賣/
2021/07/22	202	35.37	129.2	35.51	35.20	72.8	277,422	0.03%	大買/大賣/
2021/07/21	430.8	35.55	268	35.76	35.10	162.8	279,934	0.06%	大買/大賣/鉅額交易
2021/07/20	270.4	36.07	118.2	36.55	36.05	152.2	282,175	0.05%	大買/大賣/鉅額交易
2021/07/19	295.5	36.37	479.1	36.24	36.60	-183.6	284,829	-0.06%	大買/大賣/鉅額交易
2021/07/16	145.3	36.40	124.1	36.54	36.35	21.2	292,244	0.01%	大買/大賣/
2021/07/15	90.1	36.39	119.5	36.67	37.00	-29.4	295,608	-0.01%	大賣/
2021/07/14	142.1	36.00	181.4	36.03	35.90	-39.3	301,447	-0.01%	大買/大賣/
2021/07/13	429.6	37.31	323.4	37.28	36.50	106.2	306,064	0.03%	大買/大賣/鉅額交易
2021/07/12	211	38.49	223	38.55	37.90	-12	309,296	0.00%	大買/大賣/
2021/07/09	175.2	37.96	144.1	38.11	38.05	31.1	312,461	0.01%	大買/大賣/
2021/07/08	127.6	38.11	260.3	38.43	38.75	-132.7	318,600	-0.04%	大買/大賣/鉅額交易
2021/07/07	421.1	38.55	232.1	38.70	38.05	189.1	319,559	0.06%	大買/大賣/鉅額交易
2021/07/06	1,304.1	40.59	154.5	40.01	39.70	1,149.6	318,322	0.36%	大買/大賣/鉅額交易
2021/07/05	380	40.09	378.8	40.06	39.90	1.2	317,842	0.00%	大買/大賣/
2021/07/02	319.3	39.27	340.1	39.38	38.95	-20.8	317,242	-0.01%	大買/大賣/
2021/07/01	1,003.1	39.98	697.3	39.89	39.10	305.8	316,817	0.10%	大買/大賣/鉅額交易
2021/06/30	1,738.6	39.52	1,981	39.62	39.60	-242.4	310,414	-0.08%	大買/大賣/鉅額交易
2021/06/29	743.5	38.18	1,321.1	37.94	37.75	-577.6	300,495	-0.19%	大買/大賣/鉅額交易
2021/06/28	1,085.6	36.69	1,139.5	36.70	37.45	-53.9	294,424	-0.02%	大買/大賣/
2021/06/25	189.1	36.10	130.6	36.29	35.75	58.4	290,148	0.02%	大買/大賣/
2021/06/24	163.1	35.90	244.6	36.10	35.80	-81.5	289,062	-0.03%	大買/大賣/
2021/06/23	371.1	35.73	456	35.55	35.40	-84.9	287,679	-0.03%	大買/大賣/
2021/06/22	1,314.1	35.96	1,466.7	36.13	36.15	-152.6	285,044	-0.05%	大買/大賣/鉅額交易
2021/06/21	311.6	34.34	182.3	34.44	34.30	129.3	280,148	0.05%	大買/大賣/鉅額交易
2021/06/18	381.1	35.52	288	35.77	35.00	93.1	278,081	0.03%	大買/大賣/
2021/06/17	436.1	35.50	401.4	35.79	35.45	34.8	275,908	0.01%	大買/大賣/
2021/06/16	476.2	36.16	421.2	36.20	35.50	55.1	274,433	0.02%	大買/大賣/
2021/06/15	273.5	35.69	94.1	35.85	35.85	179.4	272,484	0.07%	大買/鉅額交易
2021/06/11	537.4	36.43	317.1	36.00	36.15	220.3	270,263	0.08%	大買/大賣/鉅額交易
2021/06/10	414	35.86	484.8	35.68	36.15	-70.8	268,228	-0.03%	大買/大賣/
2021/06/09	554.6	36.14	375	36.06	36.10	179.6	265,669	0.07%	大買/大賣/鉅額交易
2021/06/08	203	37.29	238	37.42	37.20	-35	262,412	-0.01%	大買/大賣/
2021/06/07	522	37.48	392	37.66	37.30	130	261,789	0.05%	大買/大賣/鉅額交易
2021/06/04	304.8	38.57	204.4	38.57	38.05	100.4	259,522	0.04%	大買/大賣/
2021/06/03	645.4	38.99	702.4	39.27	38.80	-57	258,118	-0.02%	大買/大賣/
2021/06/02	1,361	38.92	1,756	38.90	39.50	-395	253,358	-0.16%	大買/大賣/鉅額交易
2021/06/01	469.9	36.95	592.8	36.86	37.35	-122.9	245,349	-0.05%	大買/大賣/鉅額交易
2021/05/31	1,081.5	37.92	1,241.1	38.03	36.95	-159.6	243,104	-0.07%	大買/大賣/鉅額交易
2021/05/28	706.2	36.89	1,262.5	36.60	36.55	-556.3	236,893	-0.23%	大買/大賣/鉅額交易
2021/05/27	883	35.06	651	34.95	34.60	232	230,730	0.10%	大買/大賣/鉅額交易
2021/05/26	1,526	34.36	1,428.1	34.19	34.85	97.9	228,257	0.04%	大買/大賣/
2021/05/25	1,394.1	34.81	1,066.7	35.15	34.45	327.5	225,749	0.15%	大買/大賣/鉅額交易
2021/05/24	853.9	35.64	834.1	35.74	35.50	19.7	222,323	0.01%	大買/大賣/
2021/05/21	1,744	35.69	1,455.4	35.71	36.20	288.6	219,566	0.13%	大買/大賣/鉅額交易
2021/05/20	1,197.3	36.19	890.3	36.44	35.15	307	213,451	0.14%	大買/大賣/鉅額交易
2021/05/19	1,439.5	37.50	1,119.6	37.39	37.80	320	206,899	0.15%	大買/大賣/鉅額交易
2021/05/18	82	34.03	286	34.48	34.80	-204	198,585	-0.10%	大賣/鉅額交易
2021/05/17	1,037.6	33.15	960.5	33.00	31.65	77.2	197,129	0.04%	大買/大賣/
2021/05/14	1,828.7	35.23	1,551.2	35.55	34.85	277.6	190,893	0.15%	大買/大賣/鉅額交易
2021/05/13	900.1	36.87	899.2	36.74	36.60	1	183,571	0.00%	大買/大賣/
2021/05/12	2,004.9	39.14	2,178.2	38.94	38.35	-173.3	174,735	-0.10%	大買/大賣/鉅額交易
2021/05/11	2,594.1	43.98	1,879.2	44.24	42.00	714.9	163,160	0.44%	大買/大賣/鉅額交易
2021/05/10	2,203.3	43.68	2,609.6	43.83	45.00	-406.2	150,016	-0.27%	大買/大賣/鉅額交易
2021/05/07	503.2	40.51	375.2	40.56	41.20	128	140,620	0.09%	大買/大賣/鉅額交易
2021/05/06	1,165	40.88	1,664.4	40.89	41.00	-499.4	136,391	-0.37%	大買/大賣/鉅額交易
2021/05/05	1,306	38.99	1,687.6	38.84	39.25	-381.6	126,621	-0.30%	大買/大賣/鉅額交易
2021/05/04	1,364.6	35.97	906.4	36.24	36.25	458.2	119,998	0.38%	大買/大賣/鉅額交易
2021/05/03	1,226.7	39.68	996.8	39.89	38.55	230	114,087	0.20%	大買/大賣/鉅額交易
2021/04/29	566	39.85	1,769.1	39.72	39.30	-1,203.1	108,516	-1.11%	大買/大賣/鉅額交易
2021/04/28	301.6	38.18	203.5	38.41	38.20	98.1	103,105	0.10%	大買/大賣/
2021/04/27	620.4	39.18	952	39.23	39.10	-331.6	100,884	-0.33%	大買/大賣/鉅額交易
2021/04/26	1,160.6	39.65	1,089	39.78	40.00	71.6	97,370	0.07%	大買/大賣/
2021/04/23	1,892.6	38.15	1,799.6	37.94	38.10	93.1	93,376	0.10%	大買/大賣/
2021/04/22	2,648.2	40.75	3,609.6	40.34	38.90	-961.4	89,332	-1.08%	大買/大賣/鉅額交易
2021/04/21	1,448.8	38.66	743.2	38.69	38.50	705.6	80,896	0.87%	大買/大賣/鉅額交易
2021/04/20	2,780.9	37.96	2,990.8	37.96	39.00	-210	76,893	-0.27%	大買/大賣/鉅額交易
2021/04/19	1,930.4	37.82	1,896.9	37.84	38.65	33.5	70,469	0.05%	大買/大賣/
2021/04/16	1,251	34.94	1,305.7	34.97	35.15	-54.7	64,352	-0.09%	大買/大賣/
2021/04/15	784	33.32	419.8	33.27	33.00	364.2	59,455	0.61%	大買/大賣/鉅額交易
2021/04/14	458.1	32.45	449.2	32.47	32.95	8.9	55,086	0.02%	大買/大賣/
2021/04/13	234.8	30.33	349	30.42	30.20	-114.2	48,794	-0.23%	大買/大賣/鉅額交易
2021/04/12	359.2	29.54	282.9	29.43	29.60	76.3	48,382	0.16%	大買/大賣/
2021/04/09	117	27.86	797.2	28.08	27.95	-680.3	46,327	-1.47%	大買/大賣/鉅額交易
2021/04/08	819	27.87	284.3	27.95	28.15	534.7	44,948	1.19%	大買/大賣/鉅額交易
2021/04/07	77.2	26.45	582	26.45	26.90	-504.8	42,611	-1.18%	大賣/鉅額交易
2021/04/06	45.6	25.85	47	25.86	25.95	-1.4	40,260	0.00%
2021/04/01	15	25.90	67.7	25.89	25.80	-52.7	40,097	-0.13%
2021/03/31	17	25.82	46	25.83	25.90	-29	39,947	-0.07%
2021/03/30	23.5	25.73	49.8	25.64	25.80	-26.3	39,585	-0.07%
2021/03/29	15.1	25.54	31	25.41	25.55	-15.9	39,402	-0.04%
2021/03/26	4	25.02	31.6	25.05	25.05	-27.5	40,826	-0.07%
2021/03/25	3	25.10	11.2	25.18	25.00	-8.2	41,695	-0.02%
2021/03/24	8.6	24.96	21	25.03	25.00	-12.5	42,013	-0.03%
2021/03/23	22.4	25.10	6.7	25.12	25.10	15.7	42,212	0.04%
2021/03/22	7.1	25.10	86	25.07	25.15	-78.9	42,480	-0.19%
2021/03/19	129.6	25.13	10	25.13	25.10	119.6	43,158	0.28%	大買/鉅額交易
2021/03/18	10	25.52	8.4	25.55	25.45	1.6	44,172	0.00%
2021/03/17	6.2	25.57	9.5	25.53	25.65	-3.3	44,468	-0.01%
2021/03/16	16.2	25.50	9.1	25.49	25.50	7.1	44,736	0.02%
2021/03/15	59	25.65	16.2	25.64	25.65	42.8	44,645	0.10%
2021/03/12	4	25.80	36.7	25.82	25.90	-32.7	44,668	-0.07%
2021/03/11	7	25.87	56.7	25.81	25.80	-49.7	44,666	-0.11%
2021/03/10	33	25.84	72	25.72	25.75	-39	44,358	-0.09%
2021/03/09	12	25.59	148.5	25.64	25.70	-136.5	43,890	-0.31%	大賣/鉅額交易
2021/03/08	1	25.10	43.3	25.13	25.10	-42.3	42,839	-0.10%
2021/03/05	64.1	24.95	68	24.96	24.95	-4	42,590	-0.01%
2021/03/04	42	25.07	18	25.18	25.00	24	43,371	0.06%
2021/03/03	28.1	24.95	166	24.84	25.05	-137.9	43,077	-0.32%	大賣/鉅額交易
2021/03/02	14	24.84	5	24.82	24.65	9	42,658	0.02%
2021/02/26	150	25.00	211.3	24.99	24.75	-61.3	43,040	-0.14%	大買/大賣/
2021/02/25	29	25.16	31	25.24	25.30	-2	42,516	0.00%
2021/02/24	42.1	25.17	17	25.19	25.05	25.1	42,546	0.06%
2021/02/23	18	25.13	130	25.18	25.30	-112	42,107	-0.27%	大賣/鉅額交易
2021/02/22	44	24.63	60.1	24.56	24.45	-16.1	41,215	-0.04%
2021/02/19	32	24.47	125.1	24.54	24.60	-93.1	41,145	-0.23%	大賣/
2021/02/18	65.2	24.41	29.5	24.49	24.40	35.7	41,183	0.09%
2021/02/17	8.1	23.76	42.5	23.94	24.00	-34.4	41,006	-0.08%
2021/02/05	11	23.35	13	23.39	23.40	-2	40,664	0.00%
2021/02/04	18	23.36	14.6	23.44	23.20	3.4	40,971	0.01%
2021/02/03	8	23.51	22.5	23.52	23.65	-14.5	41,657	-0.03%
2021/02/02	51.5	23.36	31.5	23.68	23.80	20	41,591	0.05%
2021/02/01	9.5	23.25	110.1	23.10	23.20	-100.6	41,378	-0.24%	大賣/
2021/01/29	25.8	23.09	26	23.42	22.95	-0.3	41,230	0.00%
2021/01/28	12.6	23.30	14.4	23.30	23.30	-1.8	40,840	0.00%
2021/01/27	7.1	23.72	0	0.00	23.55	7.1	40,381	0.02%
2021/01/26	26.1	23.64	104	23.70	23.70	-77.9	40,242	-0.19%	大賣/
2021/01/25	5	23.84	114.1	23.90	23.95	-109.1	40,005	-0.27%	大賣/鉅額交易
2021/01/22	22.2	23.49	13.8	23.52	23.65	8.4	39,966	0.02%
2021/01/21	53.5	23.69	70	23.77	23.60	-16.5	39,764	-0.04%
2021/01/20	124.1	23.60	105.2	23.55	23.45	18.8	39,561	0.05%	大買/大賣/
2021/01/19	32	24.32	21	24.36	24.30	11	38,843	0.03%
2021/01/18	96.3	24.34	114	24.21	24.25	-17.7	38,668	-0.05%	大賣/
2021/01/15	134	24.96	214	24.88	24.90	-80	38,199	-0.21%	大買/大賣/
2021/01/14	40	25.57	13.1	25.38	25.30	26.9	37,612	0.07%
2021/01/13	35	25.29	73.1	25.34	25.55	-38.1	37,317	-0.10%
2021/01/12	27	25.29	14	25.39	25.30	13	36,889	0.04%
2021/01/11	25	25.77	96.1	25.82	25.90	-71.1	36,320	-0.20%
2021/01/08	27.4	25.90	94.4	25.94	26.00	-67	35,953	-0.19%
2021/01/07	98.1	25.51	90.4	25.44	25.70	7.7	35,217	0.02%
2021/01/06	509.3	26.23	491.8	26.06	25.50	17.5	34,533	0.05%	大買/大賣/
2021/01/05	318.6	26.05	461.9	25.95	26.00	-143.3	32,980	-0.43%	大買/大賣/鉅額交易
2021/01/04	30	24.99	33.1	25.00	24.95	-3.1	30,159	-0.01%
2020/12/31	16.1	24.87	55.5	24.84	24.75	-39.5	29,624	-0.13%
2020/12/30	28	24.93	41.5	24.96	25.00	-13.5	29,359	-0.05%
2020/12/29	10	24.53	45	24.61	24.65	-35	28,602	-0.12%
2020/12/28	7.1	24.24	8.2	24.24	24.30	-1.1	28,170	0.00%
2020/12/25	88.2	24.09	25.1	24.21	24.20	63.1	28,056	0.22%
2020/12/24	16.2	24.28	28.1	24.31	24.35	-11.9	27,781	-0.04%
2020/12/23	40	24.23	3.2	24.26	24.40	36.8	27,454	0.13%
2020/12/22	118.4	25.04	240.4	25.07	24.50	-121.9	27,142	-0.45%	大買/大賣/鉅額交易
2020/12/21	52	24.88	67	24.93	24.95	-15	25,565	-0.06%
2020/12/18	6.6	24.23	62	24.26	24.45	-55.5	24,615	-0.23%
2020/12/17	48.5	24.19	8	24.20	24.40	40.5	24,236	0.17%
2020/12/16	26.5	24.46	62	24.46	24.40	-35.5	23,865	-0.15%
2020/12/15	163.7	24.55	54	24.63	24.35	109.7	23,610	0.46%	大買/鉅額交易
2020/12/14	31.1	24.39	119.5	24.55	24.65	-88.4	22,740	-0.39%	大賣/
2020/12/11	51	23.96	96.2	23.93	23.95	-45.2	21,317	-0.21%
2020/12/10	56	23.60	117	23.67	23.65	-61	20,885	-0.29%	大賣/
2020/12/09	27.1	23.37	3.3	23.37	23.35	23.8	20,218	0.12%
2020/12/08	67.3	23.35	24.3	23.41	23.35	43	20,030	0.21%
2020/12/07	218.5	23.59	7	23.49	23.45	211.5	19,847	1.07%	大買/鉅額交易
2020/12/04	2.1	23.40	12	23.43	23.40	-9.9	19,651	-0.05%
2020/12/03	4	23.25	6	23.27	23.30	-2	19,406	-0.01%
2020/12/02	103.1	23.13	20.1	23.16	23.30	83	20,404	0.41%	大買/
2020/12/01	3.6	22.96	29	23.01	23.10	-25.4	20,162	-0.13%
2020/11/30	74	23.29	22.2	23.32	22.80	51.8	19,995	0.26%
2020/11/27	13	23.21	21.1	23.24	23.15	-8.1	18,928	-0.04%
2020/11/26	7.1	23.14	17.3	23.09	23.10	-10.2	18,492	-0.05%
2020/11/25	5.2	23.05	66.6	23.01	23.05	-61.4	18,399	-0.33%
2020/11/24	236.6	22.82	34	22.71	22.65	202.6	17,746	1.14%	大買/鉅額交易
2020/11/23	3	22.58	237	22.33	22.65	-234	17,443	-1.34%	大賣/鉅額交易
2020/11/20	2	22.00	120.3	22.00	22.00	-118.3	17,026	-0.69%	大賣/鉅額交易
2020/11/19	4	21.95	11	22.00	22.00	-7	16,859	-0.04%
2020/11/18	5.2	21.95	47.1	21.99	22.00	-41.9	16,600	-0.25%
2020/11/17	109	21.88	70.4	21.87	21.95	38.6	16,340	0.24%	大買/
2020/11/16	1.2	21.46	3	21.58	21.60	-1.8	16,113	-0.01%
2020/11/13	204	21.60	5	21.53	21.60	199	15,839	1.26%	大買/鉅額交易
2020/11/12	17	21.49	55	21.44	21.60	-38	15,773	-0.24%
2020/11/11	16	21.40	65	21.30	21.75	-49	15,491	-0.32%
2020/11/10	2	20.75	28	20.77	20.80	-26	14,594	-0.18%
2020/11/09	0	0.00	15	20.70	20.70	-15	14,417	-0.10%
2020/11/06	3	20.60	32	20.64	20.70	-29	14,319	-0.20%
2020/11/05	4	20.60	2	20.68	20.70	2	14,392	0.01%
2020/11/04	5	20.50	14.8	20.64	20.65	-9.8	14,371	-0.07%
2020/11/03	0	0.00	12.4	20.57	20.60	-12.4	14,480	-0.09%
2020/11/02	25	20.33	6	20.42	20.50	19	14,542	0.13%
2020/10/30	12	20.24	1	20.25	20.30	11	14,557	0.08%
2020/10/29	11.2	20.39	5	20.50	20.40	6.2	14,346	0.04%
2020/10/28	4	20.66	9	20.67	20.55	-5	14,304	-0.03%
2020/10/27	4.1	20.64	0	0.00	20.70	4.1	14,307	0.03%
2020/10/26	10.3	20.65	13	20.67	20.70	-2.7	14,314	-0.02%
2020/10/23	7	20.50	5.4	20.50	20.50	1.6	14,272	0.01%
2020/10/22	1	20.50	0	0.00	20.55	1	14,417	0.01%
2020/10/21	5	20.38	8	20.68	20.55	-3	14,492	-0.02%
2020/10/20	1	20.60	19	20.61	20.70	-18	14,576	-0.12%
2020/10/19	7	20.57	3	20.70	20.60	4	14,631	0.03%
2020/10/16	0	0.00	1	20.60	20.45	-1	14,737	-0.01%
2020/10/15	8	20.52	0	0.00	20.40	8	15,031	0.05%
2020/10/14	1	20.65	2.2	20.71	20.70	-1.2	14,967	-0.01%
2020/10/13	2	20.35	4	20.40	20.55	-2	14,908	-0.01%
2020/10/12	29	20.48	4	20.55	20.50	25	14,960	0.17%
2020/10/08	5	20.63	5	20.68	20.65	0	14,975	0.00%
2020/10/07	1	20.65	1	20.70	20.65	0	15,043	0.00%
2020/10/06	12.1	20.66	4	20.74	20.75	8.1	15,080	0.05%
2020/10/05	11	20.55	14.5	20.61	20.60	-3.5	15,039	-0.02%
2020/09/30	2	20.50	30	20.50	20.45	-28	15,236	-0.18%
2020/09/29	2	20.65	6.3	20.64	20.60	-4.3	15,211	-0.03%
2020/09/28	1	20.25	1	20.40	20.45	0	15,115	0.00%
2020/09/25	0	0.00	80	20.05	20.15	-80	15,243	-0.52%
2020/09/24	51.1	20.01	6	20.03	20.00	45.1	15,222	0.30%
2020/09/23	6.1	20.43	0.2	20.55	20.55	5.9	14,914	0.04%
2020/09/22	12	20.63	14	20.74	20.60	-2	14,860	-0.01%
2020/09/21	9.1	20.78	12	20.80	20.70	-3	14,815	-0.02%
2020/09/18	5	20.86	14	20.90	20.70	-9	14,911	-0.06%
2020/09/17	6	20.92	4	20.95	20.90	2	14,746	0.01%
2020/09/16	1	20.90	9	20.90	21.00	-8	14,739	-0.05%
2020/09/15	0.8	20.90	17	20.92	20.95	-16.2	14,724	-0.11%
2020/09/14	2.1	20.95	21	20.93	20.95	-18.9	14,964	-0.13%
2020/09/11	16	20.96	20	20.90	20.95	-4	15,043	-0.03%
2020/09/10	8.1	20.78	3	20.93	20.90	5.1	15,013	0.03%
2020/09/09	7	20.76	38	20.94	21.00	-31	15,017	-0.21%
2020/09/08	24	20.90	15	20.93	20.90	9	15,019	0.06%
2020/09/07	35	20.95	63	20.86	21.00	-28	14,899	-0.19%
2020/09/04	1	20.00	1	20.05	20.00	0	13,899	0.00%
2020/09/03	7	20.11	7	20.06	20.15	0	14,032	0.00%
2020/09/02	2.1	20.00	1	20.05	20.10	1.1	14,179	0.01%
2020/09/01	1	20.00	7	20.03	20.00	-6	14,396	-0.04%
2020/08/31	3	20.08	12	20.03	19.90	-9	14,508	-0.06%
2020/08/28	4	19.95	0.2	20.00	20.00	3.8	14,600	0.03%
2020/08/27	10.8	20.00	39.7	20.00	20.05	-28.9	14,984	-0.19%
2020/08/26	0	0.00	191	20.00	20.10	-191	15,259	-1.25%	大賣/鉅額交易
2020/08/25	7	20.04	2	20.05	20.00	5	15,411	0.03%
2020/08/24	22.6	20.00	14	20.05	20.00	8.6	15,844	0.05%
2020/08/21	6	20.05	8	20.08	20.00	-2	16,099	-0.01%
2020/08/20	16	19.85	3.3	19.86	19.80	12.7	16,117	0.08%
2020/08/19	5	20.39	8	20.29	20.25	-3	16,064	-0.02%
2020/08/18	7	20.44	1	20.50	20.50	6	16,055	0.04%
2020/08/17	13	20.34	11	20.35	20.40	2	16,161	0.01%
2020/08/14	1	20.10	10.7	20.20	20.20	-9.7	16,160	-0.06%
2020/08/13	6	20.15	4	20.15	20.20	2	16,192	0.01%
2020/08/12	1	20.05	8	20.10	20.20	-7	16,315	-0.04%
2020/08/11	5	20.22	19	20.21	20.20	-14	16,326	-0.09%
2020/08/10	2	20.00	7	20.05	20.10	-5	16,247	-0.03%
2020/08/07	7	19.88	10	20.00	19.95	-3	16,363	-0.02%
2020/08/06	35	19.99	2	20.00	20.10	33	16,366	0.20%
2020/08/05	3	19.90	13	19.98	20.00	-10	16,394	-0.06%
2020/08/04	16.1	19.75	0	0.00	19.85	16.1	16,526	0.10%
2020/08/03	12	19.71	1.1	19.76	19.60	10.9	16,629	0.07%
2020/07/31	18	19.84	0	0.00	19.80	18	16,624	0.11%
2020/07/30	30	19.86	11	19.94	19.90	19	16,671	0.11%
2020/07/29	21	19.93	11	19.95	19.90	10	16,721	0.06%
2020/07/28	23	19.83	18	19.66	19.90	5	16,998	0.03%
2020/07/27	53.1	20.05	5	20.00	20.00	48.1	17,336	0.28%
2020/07/24	46	20.27	3	20.30	20.15	43	17,451	0.25%
2020/07/23	11	20.62	18.6	20.69	20.70	-7.6	17,324	-0.04%
2020/07/22	45	20.64	1	20.65	20.70	44	17,399	0.25%
2020/07/21	113.1	20.70	1	20.75	20.60	112.1	17,273	0.65%	大買/鉅額交易
2020/07/20	4.5	20.77	3	20.80	20.80	1.5	17,064	0.01%
2020/07/17	2	20.85	10	20.94	20.90	-8	17,222	-0.05%
2020/07/16	2	20.85	1	21.00	20.90	1	17,505	0.01%
2020/07/15	11	20.80	5	20.80	20.90	6	17,527	0.03%
2020/07/14	1.1	20.60	0	0.00	20.60	1.1	17,597	0.01%
2020/07/13	8	20.69	0	0.00	20.70	8	17,830	0.04%
2020/07/10	21.1	20.70	1	20.70	20.70	20.1	18,001	0.11%
2020/07/09	4	20.79	14	20.99	20.85	-10	18,053	-0.06%
2020/07/08	12.1	20.75	18	20.79	20.85	-5.9	17,838	-0.03%
2020/07/07	8.1	20.83	9.1	20.84	20.75	-1	17,815	-0.01%
2020/07/06	10.4	20.90	72	20.90	21.00	-61.6	17,801	-0.35%
2020/07/03	0.1	20.70	31	20.67	20.75	-31	17,842	-0.17%
2020/07/02	16.3	20.58	2	20.63	20.55	14.3	17,945	0.08%
2020/07/01	11.1	20.59	3	20.65	20.60	8.1	18,191	0.04%
2020/06/30	20.1	20.65	23	20.70	20.70	-2.9	18,402	-0.02%
2020/06/29	15.2	20.55	4.1	20.55	20.55	11.1	18,530	0.06%
2020/06/24	20.2	20.81	26	20.86	20.85	-5.9	18,641	-0.03%
2020/06/23	9	20.56	24	20.60	20.75	-15	18,762	-0.08%
2020/06/22	5	20.52	1	20.55	20.55	4	18,823	0.02%
2020/06/19	4	20.73	26.9	20.77	20.50	-22.9	19,009	-0.12%
2020/06/18	69	20.61	3	20.65	20.55	66	18,922	0.35%
2020/06/17	4	20.80	5.5	20.86	20.95	-1.5	18,994	-0.01%
2020/06/16	2	20.65	54	20.84	20.80	-52	19,673	-0.26%
2020/06/15	12.2	20.45	3	20.50	20.35	9.1	20,298	0.04%
2020/06/12	10	20.54	29	20.59	20.65	-19	20,543	-0.09%
2020/06/11	28	20.97	27.1	21.02	20.90	0.9	21,033	0.00%
2020/06/10	5	21.19	1.1	21.20	21.20	3.9	21,215	0.02%
2020/06/09	49	21.25	36	21.28	21.30	13	22,105	0.06%
2020/06/08	26.8	21.11	8	21.13	21.20	18.8	22,332	0.08%
2020/06/05	40	20.95	9.3	20.96	21.00	30.7	22,282	0.14%
2020/06/04	11	20.94	23	20.78	20.95	-12	22,261	-0.05%
2020/06/03	3.2	20.74	36	20.77	20.90	-32.9	22,329	-0.15%
2020/06/02	18	20.28	38.1	20.34	20.40	-20.1	22,070	-0.09%
2020/06/01	10	20.00	73	20.00	20.10	-63	21,824	-0.29%
2020/05/29	19.1	19.86	10	19.91	19.80	9.1	21,671	0.04%
2020/05/28	11.8	19.89	35	19.95	19.95	-23.2	21,275	-0.11%
2020/05/27	6	19.85	1.1	19.90	19.90	4.9	21,237	0.02%
2020/05/26	14	19.85	164	19.87	19.90	-150	21,309	-0.70%	大賣/鉅額交易
2020/05/25	7.9	19.62	14	19.65	19.65	-6.1	21,322	-0.03%
2020/05/22	45	19.67	2.1	19.90	19.60	42.9	21,395	0.20%
2020/05/21	9	19.86	57	19.85	19.90	-48	21,351	-0.22%
2020/05/20	13	19.84	17	19.85	19.90	-4	21,238	-0.02%
2020/05/19	1	19.70	8.5	19.79	19.80	-7.5	21,158	-0.04%
2020/05/18	50	19.65	3.8	19.65	19.65	46.2	21,021	0.22%
2020/05/15	45.6	19.61	2	19.70	19.55	43.6	20,988	0.21%
2020/05/14	32	19.58	2	19.60	19.55	30	20,929	0.14%
2020/05/13	15	19.56	1.1	19.63	19.85	13.9	20,773	0.07%
2020/05/12	30	19.61	0	0.00	19.60	30	20,666	0.15%
2020/05/11	35.5	19.85	30.7	19.85	19.85	4.8	20,479	0.02%
2020/05/08	16.2	19.67	20.1	19.71	19.65	-4	20,276	-0.02%
2020/05/07	11	19.64	11	19.60	19.55	0	20,222	0.00%
2020/05/06	17	19.60	1	19.60	19.55	16	20,121	0.08%
2020/05/05	8	19.81	13	19.78	19.80	-5	20,058	-0.02%
2020/05/04	36.1	19.49	2.2	19.49	19.55	33.9	19,987	0.17%
2020/04/30	50	19.97	47	19.96	20.00	3	19,779	0.02%
2020/04/29	29.2	19.80	25	19.82	19.85	4.2	19,476	0.02%
2020/04/28	10	19.53	21	19.62	19.55	-11	19,392	-0.06%
2020/04/27	2	19.50	13	19.50	19.50	-11	19,817	-0.06%
2020/04/24	12	19.16	1	19.25	19.15	11	19,611	0.06%
2020/04/23	23.1	19.19	8	19.18	19.15	15.1	19,559	0.08%
2020/04/22	15	18.97	3	19.03	19.15	12	19,431	0.06%
2020/04/21	41	19.26	71	19.14	19.10	-30	19,302	-0.16%
2020/04/20	46	19.73	1	19.70	19.60	45	19,026	0.24%
2020/04/17	19	19.81	1.6	19.91	19.75	17.4	18,952	0.09%
2020/04/16	28	19.70	30	19.80	19.75	-2	18,742	-0.01%
2020/04/15	45.1	19.92	8	19.96	20.00	37.1	18,458	0.20%
2020/04/14	5	19.66	37	19.73	19.75	-32	18,220	-0.18%
2020/04/13	71	19.60	4	19.59	19.55	67	18,059	0.37%
2020/04/10	48.2	19.69	14	19.64	19.70	34.2	18,024	0.19%
2020/04/09	13	19.55	12	19.51	19.50	1	18,018	0.01%
2020/04/08	25	19.55	12	19.49	19.55	13	17,889	0.07%
2020/04/07	23.6	19.31	2	19.25	19.30	21.6	17,812	0.12%
2020/04/06	8	18.98	71	18.99	19.25	-63	17,823	-0.35%
2020/04/01	41.6	18.87	3	18.95	18.80	38.6	17,534	0.22%
2020/03/31	38	18.99	1	19.15	18.95	37	17,223	0.21%
2020/03/30	11	18.99	6	19.00	19.00	5	16,956	0.03%
2020/03/27	20	19.46	9.6	19.53	19.40	10.4	16,707	0.06%
2020/03/26	24	19.46	17	19.50	19.55	7	16,530	0.04%
2020/03/25	7.3	19.40	12	19.39	19.40	-4.7	16,647	-0.03%
2020/03/24	10.5	19.28	55.4	19.36	19.05	-44.9	16,370	-0.27%
2020/03/23	55	18.95	101	19.01	18.90	-46	16,187	-0.28%	大賣/
2020/03/20	42.2	19.00	26	19.49	19.80	16.2	16,059	0.10%
2020/03/19	211.1	18.54	49	18.42	18.60	162.1	15,358	1.06%	大買/鉅額交易
2020/03/18	37.2	19.43	9.4	19.38	19.30	27.8	14,776	0.19%
2020/03/17	49.2	19.54	71	19.54	19.50	-21.8	14,449	-0.15%
2020/03/16	136	20.12	59.1	20.15	20.00	76.9	13,826	0.56%	大買/
2020/03/13	135.3	19.96	114.9	20.02	20.20	20.4	13,439	0.15%	大買/大賣/
2020/03/12	102.5	21.71	2	21.35	21.40	100.5	12,375	0.81%	大買/
2020/03/11	21	22.22	0	0.00	22.35	21	11,961	0.18%
2020/03/10	22.1	22.28	4	22.29	22.35	18.1	11,725	0.15%
2020/03/09	47.1	22.46	3	22.45	22.40	44.1	11,569	0.38%
2020/03/06	26	22.91	0	0.00	22.90	26	11,174	0.23%
2020/03/05	1.1	23.25	4	23.23	23.30	-2.9	11,009	-0.03%
2020/03/04	1	23.05	11	23.15	23.20	-10	11,010	-0.09%
2020/03/03	6	22.95	7	23.00	23.00	-1	10,953	-0.01%
2020/03/02	20.3	22.82	18	22.86	22.90	2.3	10,887	0.02%
2020/02/27	16	22.89	0	0.00	23.00	16	11,221	0.14%
2020/02/26	17	22.89	17.1	22.91	22.85	-0.1	11,114	0.00%
2020/02/25	20	22.96	10	23.00	22.95	10	10,903	0.09%
2020/02/24	28	23.05	1	23.10	23.00	27	10,874	0.25%
2020/02/21	9	23.23	0	0.00	23.20	9	10,749	0.08%
2020/02/20	8	23.33	2	23.50	23.30	6	10,707	0.06%
2020/02/19	0	0.00	1	23.50	23.50	-1	10,671	-0.01%
2020/02/18	12	23.26	2	23.28	23.45	10	10,670	0.09%
2020/02/17	4.6	23.30	6.7	23.31	23.35	-2.1	10,690	-0.02%
2020/02/14	3.5	23.36	0	0.00	23.45	3.5	10,802	0.03%
2020/02/13	11	23.40	7	23.45	23.40	4	10,797	0.04%
2020/02/12	4.1	23.40	15	23.45	23.45	-10.9	10,796	-0.10%
2020/02/11	0.4	23.45	0	0.00	23.45	0.4	10,841	0.00%
2020/02/10	3	23.25	0	0.00	23.45	3	10,871	0.03%
2020/02/07	4	23.30	0	0.00	23.30	4	10,836	0.04%
2020/02/06	6.1	23.38	17	23.42	23.35	-10.9	10,952	-0.10%
2020/02/05	3	23.10	22	23.28	23.25	-19	10,959	-0.17%
2020/02/04	8	23.28	33	23.38	23.20	-25	10,965	-0.23%
2020/02/03	33.3	22.97	14	22.99	23.00	19.3	10,969	0.18%
2020/01/31	34	23.14	8	23.26	23.10	26	10,846	0.24%
2020/01/30	39.1	23.26	10.9	23.16	23.00	28.2	10,692	0.26%
2020/01/20	0	0.00	5	24.00	24.05	-5	10,165	-0.05%
2020/01/17	0.7	23.95	1	24.05	24.05	-0.3	10,170	0.00%
2020/01/16	2.1	23.95	5	23.99	24.00	-2.9	10,237	-0.03%
2020/01/15	4	23.94	38.9	24.02	24.05	-34.9	10,355	-0.34%
2020/01/14	2.1	23.95	4	24.00	24.05	-1.9	10,383	-0.02%
2020/01/13	4	23.94	1	23.90	24.00	3	10,408	0.03%
2020/01/10	6	23.75	1	23.80	23.85	5	10,386	0.05%
2020/01/09	1.1	23.60	5	23.60	23.75	-3.9	10,491	-0.04%
2020/01/08	25	23.63	26	23.65	23.55	-1	10,529	-0.01%
2020/01/07	3	23.77	1	23.75	23.70	2	10,506	0.02%
2020/01/06	39	23.85	0	0.00	23.80	39	10,546	0.37%
2020/01/03	3	24.03	18	24.06	24.10	-15	10,569	-0.14%
2020/01/02	0.1	23.90	3	23.95	24.00	-2.9	10,504	-0.03%
2019/12/31	2.9	23.93	15	24.06	23.90	-12.1	10,506	-0.12%
2019/12/30	1	24.00	25	24.00	24.00	-24	10,464	-0.23%
2019/12/27	0	0.00	9	23.89	23.95	-9	10,431	-0.09%
2019/12/26	1.2	23.80	2	23.85	23.90	-0.8	10,447	-0.01%
2019/12/25	2	23.90	15	23.85	23.80	-13	10,690	-0.12%
2019/12/24	1	23.85	2	23.90	23.85	-1	10,812	-0.01%
2019/12/23	0	0.00	11	23.75	23.90	-11	10,870	-0.10%
2019/12/20	5.4	23.65	12.1	23.63	23.65	-6.7	10,904	-0.06%
2019/12/19	6.1	23.70	2	23.70	23.70	4.1	10,685	0.04%
2019/12/18	2.6	23.75	47	23.87	23.90	-44.4	10,752	-0.41%
2019/12/17	1	23.60	22.1	23.66	23.80	-21.1	10,822	-0.19%
2019/12/16	5	23.63	17	23.70	23.50	-12	10,728	-0.11%
2019/12/13	0	0.00	35	23.68	23.70	-35	10,773	-0.32%
2019/12/12	6	23.50	7	23.54	23.45	-1	10,737	-0.01%
2019/12/11	0	0.00	1	23.50	23.50	-1	10,665	-0.01%
2019/12/10	0	0.00	1	23.35	23.45	-1	10,710	-0.01%
2019/12/09	3	23.35	1	23.30	23.40	2	10,814	0.02%
2019/12/06	19.5	23.38	0	0.00	23.40	19.5	10,905	0.18%
2019/12/05	4	23.41	0.1	23.45	23.45	3.9	10,886	0.04%
2019/12/04	4	23.40	0	0.00	23.60	4	10,920	0.04%
2019/12/03	7	23.44	3.8	23.48	23.55	3.2	11,008	0.03%
2019/12/02	4	23.34	3	23.45	23.40	1	11,148	0.01%
2019/11/29	8	23.45	15	23.45	23.40	-7	11,182	-0.06%
2019/11/28	6	23.55	14	23.61	23.70	-8	11,172	-0.07%
2019/11/27	1.1	23.64	13.8	23.60	23.65	-12.8	11,239	-0.11%
2019/11/26	0	0.00	20	23.58	23.55	-20	11,346	-0.18%
2019/11/25	0	0.00	3	23.47	23.45	-3	10,939	-0.03%
2019/11/22	1	23.30	1	23.26	23.45	0	11,323	0.00%
2019/11/21	7	23.26	0	0.00	23.40	7	11,514	0.06%
2019/11/20	6	23.36	4	23.40	23.50	2	11,524	0.02%
2019/11/19	2.1	23.42	1	23.50	23.50	1.1	11,642	0.01%
2019/11/18	1	23.30	4	23.36	23.45	-3	11,723	-0.03%
2019/11/15	5	23.35	0.2	23.25	23.20	4.8	11,831	0.04%
2019/11/14	17	23.25	0	0.00	23.20	17	11,932	0.14%
2019/11/13	20.1	23.45	5	23.45	23.35	15.1	12,086	0.12%
2019/11/12	0.2	23.70	23	23.77	23.80	-22.8	12,080	-0.19%
2019/11/11	6	23.62	1	23.70	23.80	5	12,181	0.04%
2019/11/08	1	23.75	4	23.83	23.80	-3	12,219	-0.02%
2019/11/07	0	0.00	16	23.68	23.75	-16	12,289	-0.13%
2019/11/06	10	23.70	23.6	23.72	23.65	-13.6	12,316	-0.11%
2019/11/05	7	23.69	30.6	23.74	23.80	-23.6	12,484	-0.19%
2019/11/04	3	23.48	29.3	23.53	23.60	-26.3	12,458	-0.21%
2019/11/01	14	23.45	43.3	23.53	23.55	-29.3	12,566	-0.23%
2019/10/31	2	23.48	2.4	23.49	23.45	-0.4	12,741	0.00%
2019/10/30	7	23.36	23	23.42	23.50	-16	12,806	-0.13%
2019/10/29	0	23.30	1	23.35	23.40	-1	12,823	-0.01%
2019/10/28	22	23.30	5	23.40	23.35	17	12,809	0.13%
2019/10/25	0	0.00	4	23.41	23.45	-4	12,833	-0.03%
2019/10/24	1.6	23.34	9	23.43	23.50	-7.4	12,894	-0.06%
2019/10/23	0	0.00	4	23.40	23.40	-4	13,192	-0.03%
2019/10/22	3	23.27	7	23.31	23.40	-4	13,318	-0.03%
2019/10/21	1	23.20	0	0.00	23.30	1	13,338	0.01%
2019/10/18	1.5	23.25	8.2	23.26	23.25	-6.7	13,356	-0.05%
2019/10/17	0	0.00	8	23.23	23.25	-8	13,417	-0.06%
2019/10/15	3.1	23.07	14	23.12	23.20	-10.9	13,239	-0.08%
2019/10/14	10	23.00	3	23.03	23.15	7	13,301	0.05%
2019/10/09	14.2	22.92	0	23.00	22.90	14.2	13,266	0.11%
2019/10/08	5.5	23.04	3	23.12	23.05	2.5	13,235	0.02%
2019/10/07	1	22.95	2.3	22.91	22.95	-1.3	13,179	-0.01%
2019/10/04	38	22.88	1	22.95	22.85	37	13,171	0.28%
2019/10/03	14.7	22.87	5.2	22.88	22.85	9.5	13,123	0.07%
2019/10/02	14.1	22.96	1	23.05	22.95	13.1	12,990	0.10%
2019/10/01	19	22.96	7	22.99	23.05	12	12,942	0.09%
2019/09/27	6	23.01	0	0.00	23.00	6	12,707	0.05%
2019/09/26	3	23.08	0.6	23.10	23.10	2.4	12,630	0.02%
2019/09/25	0.1	23.15	1	23.10	23.10	-0.9	12,697	-0.01%
2019/09/24	24	23.13	0	0.00	23.20	24	12,609	0.19%
2019/09/23	18	23.19	0	0.00	23.15	18	12,599	0.14%
2019/09/20	7	23.19	3.3	23.45	23.45	3.7	12,765	0.03%
2019/09/19	13	23.12	0	0.00	23.20	13	12,561	0.10%
2019/09/18	13	23.22	2	23.30	23.20	11	12,587	0.09%
2019/09/17	41.3	23.30	0	0.00	23.20	41.3	12,564	0.33%
2019/09/16	6.1	23.51	8	23.50	23.55	-1.9	12,689	-0.01%
2019/09/12	13	23.58	8	23.63	23.50	5	12,835	0.04%
2019/09/11	20	23.45	159	23.41	23.50	-139	12,980	-1.07%	大賣/鉅額交易
2019/09/10	6	23.30	44	23.26	23.35	-38	12,971	-0.29%
2019/09/09	143	23.20	0	0.00	23.20	143	12,914	1.11%	大買/鉅額交易
2019/09/06	4	23.08	1	23.15	23.15	3	12,996	0.02%
2019/09/05	13.3	23.07	4	23.15	23.15	9.3	13,021	0.07%
2019/09/04	47	23.00	2	23.08	23.00	45	12,955	0.35%
2019/09/03	17	23.05	4.1	23.14	23.00	12.9	12,843	0.10%
2019/09/02	0.1	23.20	3	23.05	23.20	-2.9	12,828	-0.02%
2019/08/30	9	23.06	5	23.14	23.15	4	12,884	0.03%
2019/08/29	5	22.88	1	22.90	22.95	4	12,872	0.03%
2019/08/28	18.1	22.85	9	22.97	23.10	9.1	12,854	0.07%
2019/08/27	24.4	22.88	6	22.98	22.85	18.4	12,773	0.14%
2019/08/26	42	22.91	0	0.00	22.95	42	12,402	0.34%
2019/08/23	26	23.04	0	0.00	23.15	26	12,373	0.21%
2019/08/22	16.2	23.04	0	0.00	23.15	16.2	12,445	0.13%
2019/08/21	27	23.07	0	23.10	23.05	27	13,992	0.19%
2019/08/20	31.1	23.05	0	0.00	23.05	31.1	13,989	0.22%
2019/08/19	15.1	23.10	1	23.10	23.05	14.1	13,908	0.10%
2019/08/16	14	23.08	0	0.00	23.10	14	13,853	0.10%
2019/08/15	20	23.08	0	23.20	23.05	20	13,779	0.15%
2019/08/14	9	23.23	4.4	23.30	23.20	4.6	13,920	0.03%
2019/08/13	7	23.26	0	0.00	23.25	7	13,911	0.05%
2019/08/12	6	23.34	2.2	23.41	23.30	3.8	14,019	0.03%
2019/08/08	8	23.43	7.1	23.45	23.40	0.9	14,175	0.01%
2019/08/07	35	23.38	1	23.35	23.30	34	14,400	0.24%
2019/08/06	11	23.50	4	23.30	23.50	7	14,661	0.05%
2019/08/05	5	23.49	0	0.00	23.50	5	14,687	0.03%
2019/08/02	13	23.56	0	0.00	23.65	13	14,594	0.09%
2019/08/01	16	23.87	0	0.00	23.80	16	14,550	0.11%
2019/07/31	8	24.03	1	24.00	24.00	7	14,448	0.05%
2019/07/30	1	24.10	1	24.10	24.10	0	14,440	0.00%
2019/07/29	2	24.13	12.8	24.16	24.15	-10.8	14,547	-0.07%
2019/07/26	1	24.10	13.2	24.15	24.20	-12.2	14,535	-0.08%
2019/07/25	54	24.14	4	24.21	24.10	50	14,505	0.34%
2019/07/24	10	24.91	12.3	24.99	25.00	-2.3	14,326	-0.02%
2019/07/22	14	24.99	5	24.96	24.90	9	14,026	0.06%
2019/07/19	11	24.90	3	24.95	24.90	8	13,965	0.06%
2019/07/18	10	24.75	10	24.70	24.70	0	13,861	0.00%
2019/07/17	1	24.80	2	24.80	24.85	-1	13,857	-0.01%
2019/07/16	3	24.68	1	24.70	24.85	2	13,779	0.01%
2019/07/15	1.1	24.75	3	24.75	24.70	-1.9	13,655	-0.01%
2019/07/12	1	24.75	1	24.80	24.80	0	13,652	0.00%
2019/07/09	1.1	24.60	0	0.00	24.65	1.1	13,778	0.01%
2019/07/08	1	24.70	0	0.00	24.80	1	13,757	0.01%
2019/07/05	0.8	24.70	0	0.00	24.70	0.8	13,767	0.01%
2019/07/04	3	24.62	6	24.65	24.65	-3	13,901	-0.02%
2019/07/03	0.4	24.65	3	24.67	24.70	-2.6	13,966	-0.02%
2019/07/02	4.1	24.69	0	0.00	24.60	4.1	13,975	0.03%
2019/07/01	2.1	24.90	1	24.95	24.85	1.1	13,884	0.01%
2019/06/28	0	0.00	2	24.98	24.95	-2	13,995	-0.01%
2019/06/27	10	25.00	1	25.05	24.90	9	14,032	0.06%
2019/06/25	2	24.90	8.5	24.94	25.00	-6.5	13,937	-0.05%
2019/06/24	2	24.75	58	25.00	25.00	-56	13,859	-0.40%
2019/06/21	3	24.78	9	24.89	25.00	-6	13,775	-0.04%
2019/06/20	7	24.81	5	24.94	24.80	2	13,502	0.01%
2019/06/19	0	0.00	42	24.81	24.95	-42	13,299	-0.32%
2019/06/18	2	24.50	7	24.56	24.60	-5	13,071	-0.04%
2019/06/17	1	24.45	0	0.00	24.55	1	12,981	0.01%
2019/06/14	5	24.45	2	24.55	24.50	3	12,936	0.02%
2019/06/13	0.1	24.45	1	24.50	24.45	-0.9	12,841	-0.01%
2019/06/12	9	24.48	1	24.50	24.55	8	12,971	0.06%
2019/06/11	0	0.00	13	24.41	24.40	-13	13,005	-0.10%
2019/06/10	3	24.43	9	24.47	24.50	-6	13,039	-0.05%
2019/06/06	1.5	24.32	1	24.25	24.35	0.5	13,073	0.00%
2019/06/05	0	0.00	0.1	24.25	24.20	-0.1	13,065	0.00%
2019/06/04	4.1	24.09	3	24.15	24.20	1.1	13,046	0.01%
2019/06/03	23	24.04	0.6	24.20	24.15	22.4	13,164	0.17%
2019/05/31	1.7	24.18	0	0.00	24.30	1.7	13,341	0.01%
2019/05/30	6	24.08	0.3	24.20	24.10	5.7	13,450	0.04%
2019/05/29	17	24.23	0	0.00	24.10	17	13,529	0.13%
2019/05/28	4	24.28	1.8	24.37	24.30	2.2	13,551	0.02%
2019/05/27	2	24.25	0	0.00	24.30	2	12,083	0.02%
2019/05/24	4	24.39	3	24.35	24.40	1	12,096	0.01%
2019/05/23	4	24.33	2	24.30	24.45	2	12,125	0.02%
2019/05/22	15	24.29	5.5	24.41	24.45	9.5	12,132	0.08%
2019/05/21	3.3	24.54	2	24.65	24.65	1.3	12,129	0.01%
2019/05/20	5	24.19	2.5	24.29	24.20	2.5	11,940	0.02%
2019/05/17	30	24.03	0	24.10	24.00	30	11,873	0.25%
2019/05/16	25	24.10	0	0.00	24.00	25	11,768	0.21%
2019/05/15	20.2	24.11	0	0.00	24.00	20.2	11,656	0.17%
2019/05/14	22	24.14	1	24.30	24.10	21	11,518	0.18%
2019/05/13	44.3	24.54	0	0.00	24.45	44.3	11,229	0.39%
2019/05/10	12.2	24.61	21.3	24.70	24.55	-9.1	11,347	-0.08%
2019/05/09	22.1	24.83	0	0.00	24.70	22.1	11,508	0.19%
2019/05/08	1	25.00	0	0.00	25.05	1	11,412	0.01%
2019/05/07	0	0.00	5	25.10	25.10	-5	11,414	-0.04%
2019/05/06	4.1	24.89	6.2	24.86	25.00	-2.1	11,607	-0.02%
2019/05/03	4.2	25.00	1	25.00	25.10	3.2	11,565	0.03%
2019/05/02	0.1	24.95	4	25.00	24.90	-3.9	11,588	-0.03%
2019/04/30	7.2	24.96	0	0.00	24.95	7.2	11,626	0.06%
2019/04/29	1.1	25.05	2	25.05	25.10	-0.9	11,591	-0.01%
2019/04/26	1	25.00	0	0.00	25.10	1	11,687	0.01%
2019/04/25	8	25.06	0.7	25.00	25.00	7.3	11,761	0.06%
2019/04/23	2.5	25.05	0	0.00	25.15	2.5	12,062	0.02%
2019/04/22	0.5	25.10	11	25.08	25.10	-10.5	12,158	-0.09%
2019/04/19	21.1	25.20	0.2	25.10	25.20	21	12,358	0.17%
2019/04/18	4.1	25.05	0	0.00	25.10	4.1	12,581	0.03%
2019/04/17	0	0.00	3.5	25.22	25.25	-3.5	12,962	-0.03%
2019/04/16	23	25.10	0.5	25.10	25.20	22.5	13,024	0.17%
2019/04/15	4.1	25.11	0	0.00	25.05	4.1	13,145	0.03%
2019/04/12	6.1	25.10	2	25.15	25.20	4.1	13,221	0.03%
2019/04/11	0	0.00	3	25.13	25.05	-3	13,233	-0.02%
2019/04/10	1.1	25.15	25	25.20	25.25	-23.9	13,263	-0.18%
2019/04/09	4.3	25.02	1	25.20	25.10	3.3	13,266	0.03%
2019/04/08	3	25.00	1	25.10	25.10	2	13,319	0.02%
2019/04/03	0	25.00	1.2	25.00	25.00	-1.2	13,244	-0.01%
2019/04/02	6	24.91	0	0.00	24.90	6	13,375	0.04%
2019/04/01	3.1	25.08	0	0.00	25.00	3.1	13,234	0.02%
2019/03/29	41	25.05	27.2	25.04	25.30	13.8	13,053	0.11%
2019/03/28	4	24.96	4.1	24.95	25.00	-0.1	13,059	0.00%
2019/03/27	1.8	25.03	3	25.00	25.05	-1.2	13,055	-0.01%
2019/03/26	3.1	24.95	34.1	24.98	25.00	-31	13,204	-0.23%
2019/03/25	1.2	24.90	0	0.00	24.85	1.2	13,264	0.01%
2019/03/22	1	25.00	0	0.00	25.00	1	13,279	0.01%
2019/03/21	0	0.00	5	25.01	25.00	-5	13,325	-0.04%
2019/03/20	1	25.00	6.3	24.96	25.05	-5.3	13,529	-0.04%
2019/03/19	1	24.85	4.7	24.99	24.85	-3.7	13,675	-0.03%
2019/03/18	1.2	24.96	1.2	25.00	25.05	-0.1	13,701	0.00%
2019/03/15	1.1	24.86	0	0.00	25.05	1.1	13,706	0.01%
2019/03/14	12	24.76	0	0.00	24.75	12	13,559	0.09%
2019/03/13	2	24.85	0	0.00	25.00	2	13,605	0.01%
2019/03/12	1	25.05	7	25.04	25.10	-6	13,619	-0.04%
2019/03/11	9	24.75	0	0.00	24.70	9	13,845	0.07%
2019/03/08	9	24.78	0	0.00	24.75	9	13,833	0.07%
2019/03/07	18	24.98	0	0.00	24.95	18	14,144	0.13%
2019/03/06	21.8	25.10	0	0.00	25.15	21.8	14,054	0.16%
2019/03/05	1	25.20	1	25.30	25.40	0	14,086	0.00%
2019/03/04	1	25.30	8.6	25.46	25.35	-7.6	14,212	-0.05%
2019/02/27	5	25.41	6.1	25.44	25.50	-1.1	14,199	-0.01%
2019/02/26	0	0.00	5.3	25.39	25.50	-5.3	14,093	-0.04%
2019/02/25	0	0.00	0.1	25.20	25.30	-0.1	13,895	0.00%
2019/02/22	5	25.14	1	25.25	25.25	4	13,888	0.03%
2019/02/21	1	25.05	2.4	25.10	25.25	-1.4	13,834	-0.01%
2019/02/20	6	25.20	15	25.17	25.20	-9	13,861	-0.06%
2019/02/19	6.1	25.07	1	25.00	25.00	5.1	13,870	0.04%
2019/02/18	3	25.18	1	25.35	25.15	2	13,953	0.01%
2019/02/15	1.4	25.17	5	25.25	25.20	-3.6	14,131	-0.03%
2019/02/14	7.9	25.29	1	25.40	25.20	6.9	14,201	0.05%
2019/02/13	0.5	25.40	11	25.40	25.50	-10.5	14,135	-0.07%
2019/02/12	0.9	25.30	6	25.42	25.45	-5.1	14,021	-0.04%
2019/02/11	3	25.33	4	25.50	25.25	-1	13,978	-0.01%
2019/01/30	0	0.00	13	25.45	25.45	-13	13,914	-0.09%
2019/01/29	3	25.20	4	25.25	25.35	-1	13,765	-0.01%
2019/01/28	3	25.30	9	25.32	25.35	-6	13,811	-0.04%
2019/01/25	1	25.10	12.1	25.26	25.35	-11.1	13,917	-0.08%
2019/01/24	0	0.00	5	25.05	25.10	-5	13,742	-0.04%
2019/01/23	0	0.00	14	25.09	25.05	-14	13,915	-0.10%
2019/01/22	1	25.00	7	25.00	25.05	-6	14,070	-0.04%
2019/01/21	0.3	24.90	17	25.00	25.05	-16.7	14,024	-0.12%
2019/01/18	0	0.00	36	25.00	25.00	-36	14,007	-0.26%
2019/01/17	0	0.00	14	24.97	25.00	-14	14,079	-0.10%
2019/01/16	0	0.00	3	24.93	24.95	-3	14,393	-0.02%
2019/01/15	0.1	24.90	15	24.94	25.00	-14.9	14,467	-0.10%
2019/01/14	1	24.80	1	24.90	24.90	0	14,258	0.00%
2019/01/11	3.1	24.85	12.7	24.94	24.90	-9.7	14,314	-0.07%
2019/01/10	3	24.80	3	24.85	24.90	0	14,253	0.00%
2019/01/09	0	0.00	28.1	24.85	24.95	-28.1	14,168	-0.20%
2019/01/08	0	0.00	11	24.45	24.50	-11	14,036	-0.08%
2019/01/07	0	0.00	18	24.39	24.45	-18	14,206	-0.13%
2019/01/03	2.1	24.05	1	24.05	24.15	1.1	15,220	0.01%
2019/01/02	0	0.00	2	23.95	24.00	-2	15,526	-0.01%
2018/12/28	1	23.90	4	24.11	24.25	-3	15,614	-0.02%
2018/12/27	1	23.90	6	24.02	23.95	-5	15,728	-0.03%
2018/12/26	5	23.80	3.1	23.80	23.80	1.9	15,745	0.01%
2018/12/25	25.1	23.76	2	23.80	23.80	23.1	15,970	0.14%
2018/12/24	1.1	24.01	7	24.05	24.15	-5.9	16,006	-0.04%
2018/12/22	0.2	24.05	0	0.00	24.05	0.2	16,217	0.00%
2018/12/21	5	24.20	1	24.25	24.20	4	16,676	0.02%
2018/12/20	0	0.00	2	24.30	24.30	-2	16,677	-0.01%
2018/12/19	1	24.15	17	24.21	24.30	-16	16,861	-0.09%
2018/12/18	0	0.00	1	24.10	24.05	-1	16,938	-0.01%
2018/12/17	1.6	24.02	0	0.00	24.05	1.6	17,173	0.01%
2018/12/14	6.1	24.00	1.2	24.15	24.15	5	17,267	0.03%
2018/12/13	0	0.00	3	24.35	24.30	-3	17,334	-0.02%
2018/12/12	3	24.08	13.1	24.23	24.35	-10.1	17,364	-0.06%
2018/12/11	1.1	23.81	1.1	23.95	23.95	0.1	17,231	0.00%
2018/12/10	2	23.80	0	0.00	23.80	2	17,241	0.01%
2018/12/07	3	23.90	0	0.00	23.90	3	17,418	0.02%
2018/12/06	3	24.02	0.8	24.00	23.95	2.2	17,525	0.01%
2018/12/04	5	24.15	3	24.27	24.45	2	17,615	0.01%
2018/12/03	1.1	24.11	8	24.23	24.25	-6.9	17,446	-0.04%
2018/11/30	2	23.95	12.1	24.03	24.00	-10.1	17,538	-0.06%
2018/11/29	29	23.98	4	23.91	23.85	25	17,283	0.14%
2018/11/28	23.1	23.68	6	23.75	23.85	17.1	17,175	0.10%
2018/11/27	26.1	23.66	1	23.65	23.65	25.1	17,067	0.15%
2018/11/26	12	23.84	3.7	23.93	23.95	8.3	16,983	0.05%
2018/11/23	11	23.90	0.4	24.00	23.85	10.6	16,869	0.06%
2018/11/22	7.2	24.05	1	24.05	24.05	6.1	16,945	0.04%
2018/11/21	13	24.06	0	0.00	24.05	13	17,109	0.08%
2018/11/20	0	0.00	2	24.38	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	6	24.35	24.45	-6	17,297	-0.03%
2018/11/15	2.2	24.05	2	24.08	24.10	0.1	17,675	0.00%
2018/11/14	7.4	24.03	1	24.10	24.10	6.4	17,803	0.04%
2018/11/13	3	24.17	5.1	24.25	24.25	-2.1	17,761	-0.01%
2018/11/12	0	0.00	26.4	24.34	24.25	-26.4	17,710	-0.15%
2018/11/09	2.2	24.35	0	24.30	24.25	2.1	17,871	0.01%
2018/11/08	5	24.60	33.8	24.55	24.70	-28.8	18,425	-0.16%
2018/11/07	0	0.00	8	24.46	24.50	-8	18,640	-0.04%
2018/11/06	19.1	24.18	7	24.35	24.35	12.1	18,561	0.07%
2018/11/05	0	0.00	2	24.28	24.35	-2	18,497	-0.01%
2018/11/02	4.3	23.94	9	24.01	24.15	-4.7	18,420	-0.03%
2018/11/01	2.2	24.06	1.2	24.15	24.05	1.1	18,370	0.01%
2018/10/31	4	24.10	0.4	24.35	24.40	3.7	18,356	0.02%
2018/10/30	5	24.10	17.3	24.08	24.15	-12.3	18,183	-0.07%
2018/10/29	8	23.66	2.3	23.75	23.75	5.7	18,013	0.03%
2018/10/26	8	23.56	5	23.55	23.65	3	18,157	0.02%
2018/10/25	3	23.52	2	23.95	23.75	1	18,193	0.01%
2018/10/24	17.5	23.76	12	23.73	23.70	5.5	18,250	0.03%
2018/10/23	8	24.07	4.3	24.14	24.15	3.7	18,150	0.02%
2018/10/22	2.1	24.18	0.1	24.25	24.15	2	18,345	0.01%
2018/10/19	7	24.18	2	24.40	24.30	5	19,115	0.03%
2018/10/18	1.4	24.18	3	24.32	24.25	-1.6	19,532	-0.01%
2018/10/17	5	24.22	1	24.40	24.15	4	20,042	0.02%
2018/10/16	1	24.10	6.1	24.38	24.45	-5.1	20,047	-0.03%
2018/10/15	6.1	24.11	0	0.00	24.05	6.1	19,874	0.03%
2018/10/12	40	24.23	4	24.45	24.50	36	19,699	0.18%
2018/10/11	53.1	24.43	51	24.74	24.20	2.1	19,466	0.01%
2018/10/09	1	25.50	31	25.48	25.35	-30	18,594	-0.16%
2018/10/08	0	0.00	14	25.25	25.25	-14	18,261	-0.08%
2018/10/05	9	25.02	6	25.10	25.10	3	18,143	0.02%
2018/10/04	5	25.11	6	25.33	25.40	-1	17,992	-0.01%
2018/10/03	4	25.40	18.2	25.46	25.45	-14.2	17,849	-0.08%
2018/10/02	5	25.14	4.5	25.22	25.20	0.5	17,636	0.00%
2018/10/01	63	25.50	84	25.50	25.50	-21	17,469	-0.12%
2018/09/28	2	25.33	7	25.49	25.50	-5	17,346	-0.03%
2018/09/27	2	25.35	16.1	25.45	25.45	-14.1	16,943	-0.08%
2018/09/26	0	0.00	21	25.46	25.45	-21	16,810	-0.12%
2018/09/25	4.1	25.35	24	25.38	25.35	-20	16,673	-0.12%
2018/09/21	2	25.20	26.1	25.20	25.25	-24.1	16,545	-0.15%
2018/09/20	14.6	25.01	28	25.07	25.00	-13.4	16,361	-0.08%
2018/09/19	15	24.92	13	25.05	25.10	2	16,357	0.01%
2018/09/18	3	24.98	18	24.97	25.00	-15	16,396	-0.09%
2018/09/17	11	24.49	3.6	24.51	24.50	7.4	16,171	0.05%
2018/09/14	53	24.50	50	24.50	24.45	3	16,245	0.02%
2018/09/13	1.1	24.32	0	0.00	24.45	1.1	16,259	0.01%
2018/09/12	8.1	24.34	0	0.00	24.30	8.1	16,122	0.05%
2018/09/11	3	24.40	0	0.00	24.55	3	16,089	0.02%
2018/09/10	1.1	24.69	0.1	24.60	24.60	1	16,129	0.01%
2018/09/07	7	24.71	22	24.75	24.70	-15	16,402	-0.09%
2018/09/06	2	24.75	1	24.95	24.80	1	16,464	0.01%
2018/09/05	6	24.71	2	24.70	24.65	4	16,381	0.02%
2018/09/04	1	24.95	5	24.99	24.95	-4	16,351	-0.02%
2018/09/03	27.1	24.77	5	24.80	24.85	22.1	16,381	0.14%
2018/08/31	6	25.06	3	25.25	25.15	3	16,311	0.02%
2018/08/30	0	0.00	8.9	25.31	25.25	-8.9	16,306	-0.05%
2018/08/29	2.1	25.40	0	0.00	25.45	2.1	16,325	0.01%
2018/08/28	6.2	25.43	15.1	25.43	25.50	-9	16,458	-0.05%
2018/08/27	6	25.16	3	25.30	25.30	3	16,795	0.02%
2018/08/24	2.3	25.34	6.2	25.43	25.25	-3.9	17,001	-0.02%
2018/08/23	4	25.30	56.9	25.45	25.50	-52.9	17,559	-0.30%
2018/08/22	2	25.13	29.2	25.29	25.30	-27.2	17,578	-0.15%
2018/08/21	0.1	24.90	15	24.98	25.00	-14.9	17,100	-0.09%
2018/08/20	0.1	24.80	18.3	24.86	24.95	-18.2	16,914	-0.11%
2018/08/17	3	24.83	0	0.00	24.65	3	16,776	0.02%
2018/08/16	10	24.65	22	24.96	24.90	-12	16,711	-0.07%
2018/08/15	6.2	24.91	72	24.92	24.75	-65.8	16,584	-0.40%
2018/08/14	10	24.46	55	24.89	24.95	-45	16,044	-0.28%
2018/08/13	1.2	24.35	6	24.48	24.35	-4.8	15,698	-0.03%
2018/08/10	6.4	24.55	0	0.00	24.55	6.4	15,559	0.04%
2018/08/09	5	24.90	12	24.87	24.85	-7	15,519	-0.05%
2018/08/08	0	0.00	3	24.92	24.95	-3	15,462	-0.02%
2018/08/07	20	24.75	15	24.89	24.90	5	15,356	0.03%
2018/08/06	1	24.90	1	24.95	24.90	0	15,283	0.00%
2018/08/03	0	0.00	6	24.74	24.75	-6	15,211	-0.04%
2018/08/02	3	24.72	9	24.72	24.65	-6	15,227	-0.04%
2018/08/01	41.7	24.95	4.1	24.90	24.95	37.6	15,059	0.25%
2018/07/31	0	0.00	69.1	24.90	25.00	-69.1	14,917	-0.46%
2018/07/30	0.1	24.65	56	24.74	24.80	-55.9	14,675	-0.38%
2018/07/27	41	24.60	24	24.70	24.65	17	14,454	0.12%
2018/07/26	36.2	24.61	136.2	24.50	24.65	-100	14,269	-0.70%	大賣/
2018/07/25	45	24.80	9	24.85	24.80	36	13,646	0.26%
2018/07/24	2	24.73	145.5	24.59	24.75	-143.5	13,215	-1.09%	大賣/鉅額交易
2018/07/23	0.3	24.20	20	24.21	24.25	-19.8	12,709	-0.16%
2018/07/20	1.1	24.15	7	24.19	24.25	-5.9	12,691	-0.05%
2018/07/19	5	24.15	6.6	24.18	24.20	-1.6	12,702	-0.01%
2018/07/18	0	0.00	4	24.01	24.10	-4	12,705	-0.03%
2018/07/17	9	23.95	11	23.97	24.00	-2	12,655	-0.02%
2018/07/16	0.2	23.90	6	23.95	23.90	-5.8	12,680	-0.05%
2018/07/13	1	23.80	12	23.87	23.90	-11	12,783	-0.09%
2018/07/12	0	23.80	3	23.80	23.80	-3	12,811	-0.02%
2018/07/11	1	23.65	3	23.65	23.70	-2	12,832	-0.02%
2018/07/10	42.6	23.60	61	23.61	23.65	-18.4	12,831	-0.14%
2018/07/09	4	23.55	2	23.60	23.60	2	12,876	0.02%
2018/07/06	2	23.35	6	23.44	23.50	-4	12,956	-0.03%
2018/07/05	1.2	23.41	1	23.40	23.45	0.2	13,002	0.00%
2018/07/04	0.1	23.40	3	23.40	23.50	-2.9	13,204	-0.02%
2018/07/03	1	23.30	50	23.30	23.25	-49	13,391	-0.37%
2018/07/02	0	23.35	0	0.00	23.25	0	13,425	0.00%
2018/06/29	6	23.26	7.6	23.38	23.70	-1.6	13,367	-0.01%
2018/06/28	4	23.23	30.5	23.25	23.25	-26.5	13,245	-0.20%
2018/06/27	20	23.26	1	23.35	23.25	19	13,223	0.14%
2018/06/26	3	23.40	23	23.40	23.40	-20	13,269	-0.15%
2018/06/25	5	23.45	1	23.45	23.40	4	13,264	0.03%
2018/06/22	50	23.60	1	23.65	23.70	49	13,210	0.37%
2018/06/21	0	0.00	2	23.65	23.65	-2	13,257	-0.02%
2018/06/20	2	23.70	10.2	23.80	23.80	-8.2	13,457	-0.06%
2018/06/19	49.2	23.41	0	0.00	23.40	49.2	13,396	0.37%
2018/06/15	14	23.70	1	23.70	23.65	13	13,211	0.10%
2018/06/14	18.2	23.74	1	23.75	23.70	17.2	12,912	0.13%
2018/06/13	17	24.06	2	24.08	24.05	15	12,729	0.12%
2018/06/12	0	0.00	40	24.10	24.15	-40	13,129	-0.30%
2018/06/11	3.3	24.10	3.9	24.07	24.10	-0.7	13,066	-0.01%
2018/06/08	6.2	24.19	4.1	24.34	24.40	2.1	13,066	0.02%
2018/06/07	2.2	24.32	10.4	24.36	24.40	-8.2	13,272	-0.06%
2018/06/06	5	24.30	4	24.23	24.25	1	13,178	0.01%
2018/06/05	1.1	24.25	16.2	24.25	24.30	-15.1	13,165	-0.11%
2018/06/04	1	23.95	47	24.02	24.20	-46	13,052	-0.35%
2018/06/01	17.3	23.57	48.8	23.63	23.75	-31.5	12,778	-0.25%
2018/05/31	2	23.60	8.1	23.51	23.60	-6.1	12,562	-0.05%
2018/05/30	11.1	23.25	0	0.00	23.20	11.1	12,337	0.09%
2018/05/29	0.2	23.40	3	23.40	23.40	-2.8	12,372	-0.02%
2018/05/28	0	0.00	1	23.40	23.40	-1	12,633	-0.01%
2018/05/25	13	23.34	1	23.35	23.35	12	12,812	0.09%
2018/05/24	47	23.29	1	23.30	23.25	46	12,910	0.36%
2018/05/23	15.3	23.22	2	23.43	23.20	13.3	13,186	0.10%
2018/05/22	8	23.37	33.1	23.40	23.30	-25.1	13,363	-0.19%
2018/05/21	2.8	23.40	4	23.41	23.40	-1.2	13,704	-0.01%
2018/05/18	7	23.35	1.2	23.36	23.40	5.8	13,892	0.04%
2018/05/17	1.2	23.40	1	23.40	23.35	0.2	14,238	0.00%
2018/05/16	0.9	23.50	17	23.49	23.50	-16.1	14,391	-0.11%
2018/05/15	5	23.40	9	23.42	23.35	-4	14,759	-0.03%
2018/05/14	1.2	23.54	7	23.56	23.50	-5.8	15,330	-0.04%
2018/05/11	3.2	23.50	30	23.50	23.55	-26.8	15,526	-0.17%
2018/05/10	1	23.45	7.9	23.49	23.45	-6.9	15,555	-0.04%
2018/05/09	1.1	23.35	1	23.35	23.45	0.1	15,548	0.00%
2018/05/08	2.2	23.33	3	23.30	23.40	-0.8	15,676	-0.01%
2018/05/07	6.4	23.25	0	23.30	23.25	6.4	15,800	0.04%
2018/05/04	41	23.23	0	0.00	23.25	41	15,907	0.26%
2018/05/03	16.2	23.35	2	23.30	23.25	14.2	15,970	0.09%
2018/05/02	11.3	23.77	53	23.80	23.65	-41.7	16,037	-0.26%
2018/04/30	4	23.34	1	23.50	23.50	3	15,952	0.02%
2018/04/27	23	23.31	2	23.40	23.40	21	15,873	0.13%
2018/04/26	13	23.33	1	23.35	23.35	12	15,951	0.08%
2018/04/25	14	23.30	2	23.40	23.40	12	15,937	0.08%
2018/04/24	10	23.38	10.8	23.36	23.30	-0.8	16,006	0.00%
2018/04/23	8	23.45	0	0.00	23.60	8	16,067	0.05%
2018/04/20	3.1	23.60	4	23.73	23.65	-1	16,060	-0.01%
2018/04/19	1	23.41	33	23.64	23.70	-32	16,118	-0.20%
2018/04/18	13.5	23.32	7	23.36	23.40	6.5	16,275	0.04%
2018/04/17	19.1	23.33	3	23.40	23.30	16.1	16,402	0.10%
2018/04/16	7.5	23.46	15.4	23.48	23.45	-7.9	16,610	-0.05%
2018/04/13	8	23.48	2.4	23.51	23.45	5.6	16,896	0.03%
2018/04/12	6	23.50	0	0.00	23.60	6	17,352	0.03%
2018/04/11	6	23.68	2	23.65	23.60	4	17,553	0.02%
2018/04/10	10.2	23.61	0.1	23.75	23.75	10.1	17,768	0.06%
2018/04/09	21.2	23.57	67	23.52	23.80	-45.8	17,899	-0.26%
2018/04/03	21.2	23.39	11	23.45	23.35	10.2	17,720	0.06%
2018/04/02	11	23.50	4	23.53	23.50	7	17,670	0.04%
2018/03/31	16	23.57	10	23.56	23.45	6	17,721	0.03%
2018/03/30	8	23.44	2	23.48	23.50	6	17,898	0.03%
2018/03/29	121.2	23.26	4	23.29	23.20	117.2	17,851	0.66%	大買/鉅額交易
2018/03/28	14	23.42	1.1	23.50	23.40	12.9	17,584	0.07%
2018/03/27	3	23.52	3	23.50	23.55	0	17,637	0.00%
2018/03/26	13.5	23.34	0	23.50	23.45	13.5	17,596	0.08%
2018/03/23	23.4	23.52	0	0.00	23.50	23.4	17,539	0.13%
2018/03/22	2.2	23.78	11.1	23.84	23.85	-8.9	17,424	-0.05%
2018/03/21	20	23.80	0	23.80	23.75	20	17,370	0.11%
2018/03/20	4	23.79	0	0.00	23.75	4	17,601	0.02%
2018/03/19	2.5	23.76	3.1	23.82	23.90	-0.6	17,683	0.00%
2018/03/16	15.2	23.74	0	0.00	23.70	15.2	17,796	0.09%
2018/03/15	125.2	23.78	6	23.85	23.75	119.2	17,447	0.68%	大買/鉅額交易
2018/03/14	4.1	23.80	3	23.85	23.85	1.1	17,442	0.01%
2018/03/13	34	23.75	28	23.77	23.85	6	17,434	0.03%
2018/03/12	11.1	23.69	40	23.71	23.70	-28.9	17,215	-0.17%
2018/03/09	13.2	23.51	6	23.53	23.60	7.2	17,252	0.04%
2018/03/08	80.1	23.51	7	23.56	23.50	73.1	17,209	0.42%
2018/03/07	33	23.53	2	23.65	23.50	31	17,120	0.18%
2018/03/06	7.1	23.67	2.1	23.66	23.70	5	16,947	0.03%
2018/03/05	40.6	23.62	10	23.80	23.60	30.6	17,210	0.18%
2018/03/02	29.2	23.97	0	0.00	23.95	29.2	16,891	0.17%
2018/03/01	43	24.35	7.1	24.29	24.40	35.9	16,605	0.22%
2018/02/27	8.2	24.18	14	24.30	24.10	-5.8	16,290	-0.04%
2018/02/26	8.4	24.31	4	24.46	24.20	4.4	16,060	0.03%
2018/02/23	12.2	24.31	7.4	24.51	24.50	4.7	15,938	0.03%
2018/02/22	3.2	24.17	7	24.23	24.30	-3.8	15,768	-0.02%
2018/02/21	13.6	24.02	29	24.22	24.50	-15.4	15,556	-0.10%
2018/02/12	27.1	23.69	3.1	23.75	23.65	24	15,225	0.16%
2018/02/09	16	23.57	4.1	23.60	23.75	11.9	15,056	0.08%
2018/02/08	18	23.73	0.8	24.00	23.75	17.2	14,842	0.12%
2018/02/07	50	23.74	2	23.93	23.60	48	14,770	0.32%
2018/02/06	63.4	23.79	14.6	23.67	23.60	48.8	14,412	0.34%
2018/02/05	53.8	24.61	31	24.70	24.50	22.8	13,818	0.16%
2018/02/02	12.2	24.84	70	24.85	24.80	-57.8	13,589	-0.43%
2018/02/01	4.2	24.90	2	24.98	24.85	2.2	13,554	0.02%
2018/01/31	6.1	24.86	7.5	24.93	24.90	-1.4	13,507	-0.01%
2018/01/30	4	24.95	18.1	25.16	24.90	-14.1	13,336	-0.11%
2018/01/29	0	0.00	1	25.10	25.15	-1	13,171	-0.01%
2018/01/26	5	24.86	24	25.09	25.10	-19	13,022	-0.15%
2018/01/25	4	25.05	3	25.10	25.10	1	12,946	0.01%
2018/01/24	5	24.80	16.4	24.88	25.00	-11.4	12,803	-0.09%
2018/01/23	3.5	25.03	7	24.91	25.00	-3.5	12,763	-0.03%
2018/01/22	3	24.97	9.6	25.07	25.05	-6.6	12,770	-0.05%
2018/01/19	2	25.00	102	25.05	25.10	-100	12,628	-0.79%	大賣/
2018/01/18	2.3	25.15	14	25.19	25.15	-11.7	12,544	-0.09%
2018/01/17	2	25.15	5	25.18	25.15	-3	12,405	-0.02%
2018/01/16	1.3	25.13	4	25.15	25.20	-2.7	12,241	-0.02%
2018/01/15	12	25.12	2	25.20	25.10	10	12,149	0.08%
2018/01/12	2.5	25.33	24	25.40	25.35	-21.5	12,011	-0.18%
2018/01/11	0	0.00	24.2	25.29	25.30	-24.2	11,740	-0.21%
2018/01/10	9.2	25.09	88	25.31	25.30	-78.8	11,594	-0.68%
2018/01/09	40.1	25.15	13	25.20	25.25	27.1	11,310	0.24%
2018/01/08	16	25.21	57	25.28	25.25	-41	11,124	-0.37%
2018/01/05	14	24.91	8.1	24.97	24.95	6	10,659	0.06%
2018/01/04	2	24.95	7.3	24.93	24.80	-5.3	10,430	-0.05%
2018/01/03	6.2	24.85	19.4	24.81	24.90	-13.2	10,285	-0.13%
2018/01/02	20.1	24.65	7	24.67	24.70	13.1	9,954	0.13%