中鋼 (2002)-富邦-陽明券商分點個股進出

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
23.75
漲跌
▼0.10
漲幅
-0.42%
成交量
61,831張
產業
上市鋼鐵類股
3561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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	200.6	23.81	5	23.83	23.75	195.6	25,771	0.76%	大買/鉅額交易
2024/05/30	102.5	23.87	3.5	23.92	23.85	99	25,130	0.39%	大買/
2024/05/29	56.5	24.01	5.5	24.09	23.95	51	25,086	0.20%
2024/05/28	39.7	24.15	11.4	24.16	24.20	28.2	24,969	0.11%
2024/05/27	200.8	23.99	19.6	24.00	23.90	181.2	25,149	0.72%	大買/鉅額交易
2024/05/24	77.5	24.07	6	24.04	24.00	71.5	24,931	0.29%
2024/05/23	175.9	24.27	3	24.22	24.15	172.9	24,638	0.70%	大買/鉅額交易
2024/05/22	134.8	24.74	23.1	24.70	24.60	111.7	24,097	0.46%	大買/鉅額交易
2024/05/21	21.3	24.92	24	24.90	24.90	-2.7	23,503	-0.01%
2024/05/20	9	25.22	105.9	25.24	25.25	-96.9	23,399	-0.41%	大賣/
2024/05/17	2.7	25.17	24.2	25.16	25.05	-21.5	23,172	-0.09%
2024/05/16	17.2	25.11	72.1	25.11	25.15	-54.9	23,279	-0.24%
2024/05/15	39.6	24.81	3.6	25.02	24.75	35.9	22,889	0.16%
2024/05/14	26	25.08	27.3	25.03	25.00	-1.3	22,969	-0.01%
2024/05/13	2.2	24.80	19	24.83	24.85	-16.8	22,959	-0.07%
2024/05/10	13.6	24.72	28	24.62	24.80	-14.4	22,880	-0.06%
2024/05/09	14.1	24.65	141.2	24.75	24.60	-127.1	22,874	-0.56%	大賣/鉅額交易
2024/05/08	53.2	24.65	0.5	24.80	24.75	52.7	22,990	0.23%
2024/05/07	11.2	24.97	60.2	25.02	24.90	-49	22,825	-0.21%
2024/05/06	61	25.04	3.1	25.08	25.10	57.9	22,774	0.25%
2024/05/03	16	25.06	60.6	25.10	24.95	-44.6	22,734	-0.20%
2024/05/02	2	24.83	20	24.95	24.95	-18	22,550	-0.08%
2024/04/30	9.4	24.93	3.6	25.02	24.85	5.9	22,573	0.03%
2024/04/29	25.5	24.91	56	24.98	25.00	-30.5	22,531	-0.14%
2024/04/26	11.8	24.58	13.3	24.66	24.55	-1.5	22,361	-0.01%
2024/04/25	9.1	24.52	18	24.48	24.55	-8.9	22,522	-0.04%
2024/04/24	18	24.79	32.1	24.85	24.75	-14.1	22,584	-0.06%
2024/04/23	7	24.85	43	24.86	24.85	-36	22,958	-0.16%
2024/04/22	4.1	24.63	29.2	24.74	24.70	-25.1	23,079	-0.11%
2024/04/19	80.7	24.44	13.5	24.45	24.45	67.2	22,843	0.29%
2024/04/18	67.2	24.70	22.1	24.86	24.80	45.1	22,443	0.20%
2024/04/17	37.6	24.36	11	24.50	24.45	26.6	22,124	0.12%
2024/04/16	45.5	24.30	100	24.37	24.25	-54.5	21,924	-0.25%
2024/04/15	65.9	24.71	13.5	24.79	24.55	52.3	21,955	0.24%
2024/04/12	74	24.90	9.1	24.88	24.85	64.9	21,603	0.30%
2024/04/11	89.3	25.37	11.7	25.34	25.30	77.6	21,411	0.36%
2024/04/10	74.7	25.76	82.2	25.77	25.60	-7.5	21,174	-0.04%
2024/04/09	73.2	25.65	294.3	25.81	26.05	-221.1	20,756	-1.07%	大賣/鉅額交易
2024/04/08	51.5	24.88	44.8	24.90	25.00	6.8	19,149	0.04%
2024/04/03	97	24.60	47.6	24.64	24.65	49.4	18,646	0.27%
2024/04/02	6.1	24.18	101.5	24.17	24.30	-95.4	18,076	-0.53%	大賣/
2024/04/01	21	23.95	62	23.99	24.00	-41	18,022	-0.23%
2024/03/29	2.9	23.92	52.3	23.91	23.90	-49.4	18,075	-0.27%
2024/03/28	62.3	23.88	16	23.87	23.80	46.3	18,183	0.25%
2024/03/27	118.9	23.93	25	23.95	23.90	93.9	18,448	0.51%	大買/
2024/03/26	43.2	23.95	26	23.87	24.00	17.2	18,659	0.09%
2024/03/25	40.8	23.86	12	23.79	23.85	28.8	19,003	0.15%
2024/03/22	38.9	23.82	13.4	23.89	23.95	25.5	19,488	0.13%
2024/03/21	34.4	23.71	22.4	23.80	23.85	12	20,422	0.06%
2024/03/20	92.9	23.59	44.3	23.55	23.50	48.6	21,978	0.22%
2024/03/19	89.5	23.67	29.3	23.65	23.65	60.2	22,295	0.27%
2024/03/18	118	23.67	49	23.64	23.70	69	22,698	0.30%	大買/
2024/03/15	23.9	23.90	22.1	23.95	23.85	1.9	22,887	0.01%
2024/03/14	25.2	23.98	20.1	23.99	24.05	5.1	23,135	0.02%
2024/03/13	191.9	23.88	132.6	23.90	23.95	59.2	23,130	0.26%	大買/大賣/
2024/03/12	30.7	24.08	18.6	24.13	24.15	12.1	22,921	0.05%
2024/03/11	52.4	24.02	20.6	24.02	24.05	31.8	23,083	0.14%
2024/03/08	52.2	23.98	24.9	23.97	24.10	27.3	23,355	0.12%
2024/03/07	79.3	23.93	57.3	23.92	23.95	22.1	23,599	0.09%
2024/03/06	66.9	24.08	18.2	24.11	24.05	48.7	24,137	0.20%
2024/03/05	76.2	24.09	25.6	24.08	24.05	50.7	25,743	0.20%
2024/03/04	104.4	24.14	162.8	24.13	24.20	-58.5	26,527	-0.22%	大買/大賣/
2024/03/01	120.9	24.38	81.7	24.39	24.45	39.2	27,266	0.14%	大買/
2024/02/29	47.7	24.57	62	24.59	24.60	-14.3	27,983	-0.05%
2024/02/27	100.9	24.66	35	24.68	24.65	65.9	28,695	0.23%
2024/02/26	49.6	24.93	17.9	24.90	24.90	31.7	29,191	0.11%
2024/02/23	28.1	25.05	14	25.09	25.00	14.1	29,768	0.05%
2024/02/22	14.1	25.19	39	25.16	25.15	-24.9	30,494	-0.08%
2024/02/21	21.2	25.20	42.9	25.20	25.25	-21.7	30,630	-0.07%
2024/02/20	38.5	25.31	19	25.32	25.30	19.5	30,797	0.06%
2024/02/19	20.1	25.18	57.4	25.23	25.40	-37.3	31,056	-0.12%
2024/02/16	18.7	24.89	12.5	24.86	24.90	6.2	31,421	0.02%
2024/02/15	63.8	24.69	77.6	24.66	24.60	-13.8	31,562	-0.04%
2024/02/05	46	24.92	7.2	24.96	24.85	38.8	31,422	0.12%
2024/02/02	17.6	25.13	8	25.08	25.15	9.6	31,452	0.03%
2024/02/01	6.1	25.17	65	25.17	25.25	-58.9	31,600	-0.19%
2024/01/31	42.3	24.92	14.2	25.02	25.15	28.1	31,838	0.09%
2024/01/30	35.9	25.15	25	25.10	25.05	10.9	31,894	0.03%
2024/01/29	9	25.51	16.6	25.51	25.45	-7.6	32,286	-0.02%
2024/01/26	92	25.01	17.2	25.23	25.25	74.8	32,375	0.23%
2024/01/25	17.4	25.04	5	25.07	25.10	12.4	32,373	0.04%
2024/01/24	94.2	24.95	61.2	25.08	25.15	32.9	32,398	0.10%
2024/01/23	33.5	24.76	32.2	24.75	24.80	1.2	32,402	0.00%
2024/01/22	23.4	24.75	13	24.80	24.75	10.4	32,302	0.03%
2024/01/19	47.7	24.67	3	24.67	24.65	44.7	32,342	0.14%
2024/01/18	76.7	24.86	11	24.85	24.80	65.7	32,343	0.20%
2024/01/17	84.4	24.99	17	24.90	24.80	67.4	32,692	0.21%
2024/01/16	61.5	25.37	36.1	25.38	25.20	25.4	32,521	0.08%
2024/01/15	9.4	25.90	24.2	25.95	25.80	-14.9	32,397	-0.05%
2024/01/12	21.3	25.76	26.3	25.86	25.80	-5	32,977	-0.02%
2024/01/11	30.5	25.79	6.1	25.83	25.80	24.4	33,234	0.07%
2024/01/10	9.2	25.86	30	25.81	25.85	-20.8	34,221	-0.06%
2024/01/09	88.6	26.12	27.1	26.02	26.00	61.6	34,423	0.18%
2024/01/08	33.9	26.62	12	26.72	26.50	21.9	34,277	0.06%
2024/01/05	9.2	26.66	51	26.66	26.70	-41.8	34,359	-0.12%
2024/01/04	21.8	26.60	51	26.57	26.70	-29.2	34,474	-0.08%
2024/01/03	34.3	26.59	14	26.60	26.70	20.3	34,778	0.06%
2024/01/02	23.1	26.87	30.9	26.92	27.00	-7.8	34,674	-0.02%
2023/12/29	25.2	26.89	42	26.98	27.00	-16.9	34,911	-0.05%
2023/12/28	22.4	26.91	70.7	26.92	27.00	-48.4	35,276	-0.14%
2023/12/27	15.2	26.84	28.7	26.87	26.90	-13.6	35,434	-0.04%
2023/12/26	24.6	26.80	26.3	26.83	26.90	-1.7	35,611	0.00%
2023/12/25	25	26.79	18.1	26.82	26.85	6.9	36,045	0.02%
2023/12/22	31.1	26.56	24.5	26.64	26.75	6.6	36,644	0.02%
2023/12/21	40.3	26.56	27	26.52	26.60	13.2	36,500	0.04%
2023/12/20	55.1	26.56	21.6	26.72	26.55	33.5	36,266	0.09%
2023/12/19	95.6	26.40	48.4	26.46	26.65	47.2	35,930	0.13%
2023/12/18	165.9	26.77	189.3	26.83	26.65	-23.4	35,758	-0.07%	大買/大賣/
2023/12/15	78.7	26.11	258	26.10	26.45	-179.3	34,745	-0.52%	大賣/鉅額交易
2023/12/14	48.1	25.29	4.1	25.45	25.40	44	33,085	0.13%
2023/12/13	128.6	25.15	34	25.07	25.15	94.6	32,610	0.29%	大買/
2023/12/12	73.4	25.46	23.3	25.45	25.45	50.1	32,687	0.15%
2023/12/11	104.7	25.67	15	25.94	25.70	89.7	32,312	0.28%	大買/
2023/12/08	6.1	25.94	9	26.02	26.10	-2.9	31,727	-0.01%
2023/12/07	25.1	26.10	33.8	26.05	26.05	-8.8	31,646	-0.03%
2023/12/06	18	26.14	40.1	26.18	26.25	-22.1	31,648	-0.07%
2023/12/05	15.1	26.00	66.3	26.01	26.10	-51.2	31,527	-0.16%
2023/12/04	31.3	25.77	14.6	25.83	26.05	16.6	31,330	0.05%
2023/12/01	115.4	25.84	78.4	25.89	26.00	37	30,872	0.12%	大買/
2023/11/30	108	25.92	71.2	26.15	26.20	36.8	30,075	0.12%	大買/
2023/11/29	101.4	26.04	60.9	26.13	26.20	40.5	28,343	0.14%	大買/
2023/11/28	97.5	26.11	82.5	26.10	26.10	15	27,448	0.05%
2023/11/27	24.7	25.70	51	26.00	26.15	-26.4	26,911	-0.10%
2023/11/24	48.6	25.42	43.6	25.88	25.90	4.9	26,050	0.02%
2023/11/22	42.2	25.37	17	25.61	25.80	25.2	24,680	0.10%
2023/11/21	36.8	25.64	88.5	25.60	25.70	-51.6	24,330	-0.21%
2023/11/20	30.7	25.35	8.5	25.29	25.30	22.2	23,784	0.09%
2023/11/17	8.4	25.15	6.6	25.21	25.20	1.7	23,897	0.01%
2023/11/16	17.8	25.15	67.4	25.17	25.20	-49.6	23,902	-0.21%
2023/11/15	18.6	24.89	69.1	24.79	24.95	-50.5	23,694	-0.21%
2023/11/14	19.9	24.37	20	24.38	24.55	-0.1	23,488	0.00%
2023/11/13	25.3	24.57	60.5	24.62	24.50	-35.2	23,736	-0.15%
2023/11/10	21	24.51	15.1	24.53	24.65	5.9	23,935	0.02%
2023/11/09	8.2	24.40	12	24.42	24.55	-3.8	23,952	-0.02%
2023/11/08	29.7	24.54	7	24.55	24.60	22.7	24,099	0.09%
2023/11/07	73.9	24.63	1.2	24.79	24.80	72.6	24,043	0.30%
2023/11/06	64.6	25.11	38.3	25.20	25.00	26.3	24,007	0.11%
2023/11/03	5.5	24.58	17.6	24.55	24.55	-12.1	23,732	-0.05%
2023/11/02	10	24.29	15.6	24.27	24.25	-5.6	23,784	-0.02%
2023/11/01	12	24.15	2	24.20	24.05	10	23,862	0.04%
2023/10/31	28	24.09	22.4	24.12	24.15	5.6	23,946	0.02%
2023/10/30	27.9	24.15	6.5	24.17	24.10	21.3	24,425	0.09%
2023/10/27	30	24.04	1	24.10	24.00	29	24,546	0.12%
2023/10/26	13.3	24.16	12	24.20	24.05	1.3	24,855	0.01%
2023/10/25	40	24.23	26.3	24.20	24.40	13.8	24,877	0.06%
2023/10/24	139.8	23.58	5	23.57	23.60	134.8	24,831	0.54%	大買/鉅額交易
2023/10/23	64.5	23.84	6	23.82	23.80	58.5	24,893	0.24%
2023/10/20	94.5	23.97	11	24.08	23.90	83.5	24,917	0.34%
2023/10/19	43.3	24.39	17	24.39	24.50	26.3	24,651	0.11%
2023/10/18	44.1	24.33	1	24.85	24.85	43.1	24,631	0.18%
2023/10/17	11.5	24.43	2	24.63	24.75	9.5	23,878	0.04%
2023/10/16	52.6	24.59	44	24.62	24.75	8.6	23,809	0.04%
2023/10/13	18.4	24.83	1	24.80	24.85	17.4	23,802	0.07%
2023/10/12	37.9	24.80	11.1	24.82	24.85	26.7	23,787	0.11%
2023/10/11	81.1	24.50	3	24.45	24.60	78.1	23,649	0.33%
2023/10/06	59.3	24.59	33	24.51	24.65	26.2	23,291	0.11%
2023/10/05	56.3	24.36	20	24.53	24.55	36.3	23,213	0.16%
2023/10/04	116.3	24.26	58	24.28	24.25	58.3	22,864	0.26%	大買/
2023/10/03	62.8	24.94	42	24.94	24.85	20.8	22,390	0.09%
2023/10/02	122.3	25.09	49.2	25.12	25.25	73.1	22,231	0.33%	大買/
2023/09/28	121.6	25.10	21.6	25.09	25.25	100	22,362	0.45%	大買/
2023/09/27	166	25.43	43.5	25.44	25.45	122.4	21,904	0.56%	大買/鉅額交易
2023/09/26	63.4	26.04	3	26.07	26.05	60.4	21,314	0.28%
2023/09/25	8.5	26.16	19.2	26.20	26.20	-10.7	21,227	-0.05%
2023/09/22	20.4	26.17	12	26.16	26.20	8.4	21,466	0.04%
2023/09/21	79.6	26.14	23	26.16	26.15	56.6	21,461	0.26%
2023/09/20	19.1	26.57	4.1	26.55	26.50	15	21,129	0.07%
2023/09/19	23.4	26.58	10.6	26.56	26.50	12.8	21,163	0.06%
2023/09/18	21.6	26.75	8	26.73	26.75	13.6	21,342	0.06%
2023/09/15	41.9	26.62	35.6	26.47	26.60	6.3	21,363	0.03%
2023/09/14	23.1	26.58	3.4	26.58	26.60	19.8	20,796	0.10%
2023/09/13	58.1	26.38	33.1	26.36	26.35	24.9	20,744	0.12%
2023/09/12	30	26.33	13.6	26.28	26.30	16.4	20,930	0.08%
2023/09/11	26	26.24	19.6	26.23	26.25	6.4	20,867	0.03%
2023/09/08	32.9	26.36	1	26.35	26.35	31.9	20,807	0.15%
2023/09/07	55.4	26.53	116	26.54	26.50	-60.7	20,793	-0.29%	大賣/
2023/09/06	26.4	26.89	5.9	26.94	26.80	20.5	20,656	0.10%
2023/09/05	18.5	26.99	2	27.05	27.10	16.5	20,611	0.08%
2023/09/04	12.4	26.91	50.4	26.91	27.05	-38	20,597	-0.18%
2023/09/01	40.2	26.70	2	26.73	26.70	38.2	20,572	0.19%
2023/08/31	41	26.54	2.1	26.60	26.50	38.9	20,563	0.19%
2023/08/30	71.6	26.47	22.2	26.50	26.55	49.4	20,161	0.25%
2023/08/29	56.5	26.25	26.6	26.23	26.40	29.9	20,104	0.15%
2023/08/28	28	26.46	31.6	26.45	26.50	-3.6	19,863	-0.02%
2023/08/25	54.8	26.28	8	26.49	26.30	46.8	20,604	0.23%
2023/08/24	44.1	26.53	9.5	26.55	26.50	34.6	20,759	0.17%
2023/08/23	26.7	26.56	11.4	26.60	26.60	15.3	20,872	0.07%
2023/08/22	76.5	26.78	50	26.75	26.70	26.5	20,883	0.13%
2023/08/21	12.5	27.17	16	27.11	27.10	-3.6	20,951	-0.02%
2023/08/18	46.4	27.14	26.2	27.13	27.20	20.3	21,018	0.10%
2023/08/17	119.1	26.51	17.9	26.60	26.60	101.2	20,864	0.49%	大買/鉅額交易
2023/08/16	68.3	26.92	1.1	26.96	26.85	67.2	20,669	0.33%
2023/08/15	79.7	27.24	9	27.34	27.10	70.7	20,450	0.35%
2023/08/14	83	27.24	11	27.26	27.20	72	20,375	0.35%
2023/08/11	83.3	27.76	19	27.76	27.65	64.3	20,288	0.32%
2023/08/10	67.1	27.91	15	27.87	27.90	52.1	20,157	0.26%
2023/08/09	26.2	28.01	3.7	28.14	28.15	22.5	19,964	0.11%
2023/08/08	12.1	28.24	8.3	28.22	28.25	3.8	19,821	0.02%
2023/08/07	7.5	28.33	80	28.30	28.50	-72.6	19,652	-0.37%
2023/08/04	10.6	28.15	13.1	28.20	28.30	-2.5	19,542	-0.01%
2023/08/02	86.2	28.04	2	28.28	28.00	84.2	19,568	0.43%
2023/08/01	31.5	28.12	6	28.16	28.15	25.6	19,103	0.13%
2023/07/31	52.8	27.99	14.7	28.00	27.95	38.2	19,064	0.20%
2023/07/28	51	28.20	30	28.17	28.20	21	18,801	0.11%
2023/07/27	82.1	28.46	6	28.43	28.45	76.1	18,612	0.41%
2023/07/26	169.7	28.49	8.4	28.51	28.55	161.3	18,339	0.88%	大買/鉅額交易
2023/07/25	66.8	29.39	25	29.36	29.35	41.8	18,191	0.23%
2023/07/24	5.1	29.31	11.5	29.29	29.40	-6.4	18,423	-0.03%
2023/07/21	14.2	29.21	14	29.26	29.25	0.2	18,479	0.00%
2023/07/20	132.2	29.39	65.1	29.42	29.45	67	18,429	0.36%	大買/
2023/07/19	33.2	29.16	5.3	29.19	29.30	27.9	18,152	0.15%
2023/07/18	24.3	29.20	18	29.22	29.20	6.3	18,075	0.03%
2023/07/17	23.6	29.16	19	29.21	29.30	4.6	17,943	0.03%
2023/07/14	16	29.22	20	29.21	29.15	-4	18,019	-0.02%
2023/07/13	13.1	29.11	23	29.10	29.05	-9.9	17,990	-0.06%
2023/07/12	19.4	28.79	2.1	28.86	28.85	17.3	18,231	0.09%
2023/07/11	31.4	28.90	10.3	28.85	28.85	21.1	18,450	0.11%
2023/07/10	37.8	28.75	1.2	28.94	28.70	36.5	18,897	0.19%
2023/07/07	49.3	28.66	5.1	28.75	28.65	44.2	19,088	0.23%
2023/07/06	88.9	29.05	0.2	29.27	28.95	88.8	19,032	0.47%
2023/07/05	22.1	29.52	16.4	29.55	29.50	5.7	18,642	0.03%
2023/07/04	26.2	29.55	15.1	29.56	29.55	11.1	18,571	0.06%
2023/07/03	7.8	29.54	6.1	29.70	29.80	1.8	18,535	0.01%
2023/06/30	28.5	29.53	3	29.50	29.40	25.5	18,572	0.14%
2023/06/29	14.2	29.60	32.3	29.70	29.65	-18.1	18,275	-0.10%
2023/06/28	19	29.69	2.2	29.72	29.70	16.8	18,157	0.09%
2023/06/27	15.1	29.73	11	29.78	29.75	4.1	18,219	0.02%
2023/06/26	117	29.65	3.2	29.68	29.60	113.9	18,273	0.62%	大買/鉅額交易
2023/06/21	7.2	29.65	28	29.66	29.65	-20.8	18,157	-0.11%
2023/06/20	6	29.79	21	29.76	29.75	-15	18,113	-0.08%
2023/06/19	2	29.70	32.2	29.85	29.85	-30.2	18,084	-0.17%
2023/06/16	44	29.69	40.5	29.70	29.75	3.5	18,049	0.02%
2023/06/15	27.4	29.61	37	29.68	29.65	-9.6	17,898	-0.05%
2023/06/14	31	29.76	20.1	29.78	29.65	10.9	18,448	0.06%
2023/06/13	41	29.64	28.6	29.58	29.60	12.4	18,504	0.07%
2023/06/12	16.6	29.68	16	29.75	29.65	0.6	18,590	0.00%
2023/06/09	6	29.77	9.1	29.83	29.75	-3.1	18,691	-0.02%
2023/06/08	28	29.79	21	29.77	29.75	7	18,830	0.04%
2023/06/07	6.2	29.90	2.5	29.92	29.90	3.7	18,996	0.02%
2023/06/06	2.3	29.77	35	29.84	29.90	-32.7	19,059	-0.17%
2023/06/05	28.4	29.66	34.2	29.69	29.60	-5.8	19,128	-0.03%
2023/06/02	1.5	29.41	4	29.40	29.40	-2.5	19,154	-0.01%
2023/06/01	36.3	29.17	2	29.20	29.10	34.3	19,112	0.18%
2023/05/31	17.9	29.21	2.1	29.30	29.00	15.8	19,040	0.08%
2023/05/30	111.5	29.02	11.3	29.05	29.00	100.2	18,395	0.54%	大買/
2023/05/29	27.4	29.15	19.8	29.27	29.05	7.6	18,552	0.04%
2023/05/26	44.7	29.31	11	29.34	29.20	33.7	18,590	0.18%
2023/05/25	19.1	29.54	48.1	29.60	29.40	-28.9	18,417	-0.16%
2023/05/24	18.1	29.82	40.3	29.92	29.95	-22.2	18,202	-0.12%
2023/05/23	14	29.99	19	29.98	29.90	-5	18,389	-0.03%
2023/05/22	2.2	29.94	45.1	29.94	30.00	-42.9	18,345	-0.23%
2023/05/19	13.6	29.67	8.9	29.75	29.60	4.8	18,103	0.03%
2023/05/18	5.1	29.66	15.3	29.60	29.70	-10.2	18,078	-0.06%
2023/05/17	4.2	29.64	116.9	29.55	29.60	-112.7	18,061	-0.62%	大賣/鉅額交易
2023/05/16	4.1	29.18	20	29.20	29.20	-16	17,856	-0.09%
2023/05/15	3	28.94	4	29.01	29.15	-1	17,817	-0.01%
2023/05/12	46	29.20	2.1	29.11	29.00	43.9	17,776	0.25%
2023/05/11	46	29.20	2.1	29.11	29.15	43.9	17,699	0.25%
2023/05/10	24.3	29.27	6	29.34	29.35	18.3	17,751	0.10%
2023/05/09	18.1	29.14	2.6	29.14	29.35	15.5	17,807	0.09%
2023/05/08	58	29.25	19.7	29.30	29.30	38.4	17,776	0.22%
2023/05/05	31	28.98	1	28.95	29.10	30	17,797	0.17%
2023/05/04	47.7	29.03	4	29.10	29.10	43.7	17,883	0.24%
2023/05/03	41	29.10	5.4	29.16	29.15	35.6	17,938	0.20%
2023/05/02	5.4	29.22	3.1	29.24	29.30	2.3	18,221	0.01%
2023/04/28	16.7	29.05	9	29.11	29.10	7.7	18,833	0.04%
2023/04/27	77.7	28.91	38	28.90	28.90	39.7	18,787	0.21%
2023/04/26	46.8	29.30	52	29.27	29.30	-5.2	18,472	-0.03%
2023/04/25	33.5	29.88	2.8	30.07	29.75	30.7	18,392	0.17%
2023/04/24	10.1	30.02	1	30.15	30.05	9.1	18,492	0.05%
2023/04/21	26.7	30.29	12	30.28	30.15	14.7	18,533	0.08%
2023/04/20	7.2	30.37	1.2	30.33	30.45	6	18,599	0.03%
2023/04/19	87.3	30.53	49.3	30.46	30.45	38	19,090	0.20%
2023/04/18	29.7	30.67	2	30.65	30.70	27.7	18,913	0.15%
2023/04/17	54.3	30.75	65	30.85	30.75	-10.8	18,886	-0.06%
2023/04/14	26.7	31.04	9	31.18	31.10	17.7	18,795	0.09%
2023/04/13	19.6	31.40	49.5	31.39	31.45	-29.9	18,821	-0.16%
2023/04/12	13	31.01	35.2	31.04	31.10	-22.2	18,533	-0.12%
2023/04/11	12.8	30.84	0	31.00	30.90	12.8	18,691	0.07%
2023/04/10	17.1	31.00	8	30.93	30.90	9.1	18,960	0.05%
2023/04/07	12	30.84	3	30.83	30.80	9	19,061	0.05%
2023/04/06	22.3	30.77	3	30.78	30.80	19.3	19,260	0.10%
2023/03/31	6	31.05	12.5	31.11	30.90	-6.5	19,621	-0.03%
2023/03/30	13	30.92	1.1	31.00	31.00	11.9	21,941	0.05%
2023/03/29	4.1	30.92	41.9	30.93	31.00	-37.8	24,190	-0.16%
2023/03/28	2.8	30.88	55	30.94	30.85	-52.2	25,765	-0.20%
2023/03/27	23	30.85	1.1	30.86	30.90	21.9	27,362	0.08%
2023/03/24	24.2	31.08	27	31.07	31.10	-2.8	28,898	-0.01%
2023/03/23	5	31.13	7.3	31.21	31.25	-2.3	29,352	-0.01%
2023/03/22	11.2	31.12	11	31.26	31.20	0.2	29,610	0.00%
2023/03/21	13	31.10	39.3	31.20	31.20	-26.2	30,163	-0.09%
2023/03/20	23.3	31.18	0	0.00	31.20	23.3	30,288	0.08%
2023/03/17	56	31.18	97.1	31.35	31.45	-41.1	30,414	-0.13%
2023/03/16	12.8	30.62	32.5	30.62	30.60	-19.8	30,063	-0.07%
2023/03/15	10.1	30.71	2.2	30.73	30.70	7.9	30,163	0.03%
2023/03/14	28.6	30.81	13.6	30.87	30.70	15	30,388	0.05%
2023/03/13	24.1	30.94	39	30.79	31.00	-14.8	30,657	-0.05%
2023/03/10	33.5	30.57	33.2	30.60	30.60	0.3	30,725	0.00%
2023/03/09	25.5	30.84	2	30.80	30.75	23.5	30,970	0.08%
2023/03/08	44	31.04	11.1	31.10	31.20	32.9	31,556	0.10%
2023/03/07	26	31.05	35.1	30.85	31.10	-9.1	31,827	-0.03%
2023/03/06	15	30.90	131	30.80	30.80	-116	32,278	-0.36%	大賣/鉅額交易
2023/03/03	7.3	30.69	36.8	30.61	30.70	-29.5	32,666	-0.09%
2023/03/02	31.9	30.32	19.9	30.60	30.65	12	33,313	0.04%
2023/03/01	159.2	30.45	7.2	30.46	30.30	152	33,269	0.46%	大買/鉅額交易
2023/02/24	65	31.56	2.2	31.63	31.40	62.9	32,884	0.19%
2023/02/23	30.1	31.93	3	31.88	31.80	27.1	32,816	0.08%
2023/02/22	7.1	31.86	5.7	31.88	31.95	1.3	32,943	0.00%
2023/02/21	0	0.00	20.2	32.08	32.10	-20.2	33,101	-0.06%
2023/02/20	1.1	31.58	77.1	31.96	32.00	-76	33,056	-0.23%
2023/02/17	7.3	31.59	12.1	31.69	31.70	-4.9	33,345	-0.01%
2023/02/16	14	31.59	8	31.65	31.60	6	34,103	0.02%
2023/02/15	21	31.39	30	31.50	31.35	-9	34,376	-0.03%
2023/02/14	2.2	31.50	13.1	31.48	31.45	-10.9	34,309	-0.03%
2023/02/13	7	31.21	1.4	31.19	31.45	5.6	34,452	0.02%
2023/02/10	6	31.18	203.5	31.30	31.25	-197.5	34,587	-0.57%	大賣/鉅額交易
2023/02/09	5.2	31.35	3.2	31.37	31.30	2	34,750	0.01%
2023/02/08	11	31.45	2.5	31.52	31.45	8.5	34,940	0.02%
2023/02/07	5.1	31.18	54	31.43	31.45	-48.9	34,964	-0.14%
2023/02/06	46.1	31.18	7	31.28	31.05	39	34,949	0.11%
2023/02/03	90.5	31.46	9	31.44	31.40	81.5	34,828	0.23%
2023/02/02	13.4	31.81	21	31.91	31.95	-7.7	34,818	-0.02%
2023/02/01	67	31.94	37	31.95	32.00	30	34,770	0.09%
2023/01/31	279.4	31.98	81.6	31.94	31.65	197.7	34,785	0.57%	大買/鉅額交易
2023/01/30	197	31.92	113.2	31.88	32.10	83.8	34,490	0.24%	大買/大賣/
2023/01/17	14	31.06	24.1	31.10	31.20	-10.1	33,992	-0.03%
2023/01/16	55	31.05	136.4	30.96	31.05	-81.3	34,017	-0.24%	大賣/
2023/01/13	22	31.21	62.2	31.26	31.05	-40.2	34,090	-0.12%
2023/01/12	61.3	31.10	134.5	31.12	31.05	-73.2	34,885	-0.21%	大賣/
2023/01/11	23.3	30.71	26.2	30.85	30.70	-2.8	34,972	-0.01%
2023/01/10	15.1	30.78	25.6	30.84	30.85	-10.5	35,179	-0.03%
2023/01/09	18.2	30.66	95.3	30.80	30.95	-77.1	35,303	-0.22%
2023/01/06	2	29.95	6	30.08	30.15	-4	34,989	-0.01%
2023/01/05	8.7	30.00	38	30.06	30.00	-29.3	35,172	-0.08%
2023/01/04	35.4	29.96	6	30.07	29.90	29.4	35,277	0.08%
2023/01/03	2.5	29.67	42.3	30.06	30.25	-39.7	35,433	-0.11%
2022/12/30	7.1	30.04	122	29.97	29.80	-114.9	35,227	-0.33%	大賣/鉅額交易
2022/12/29	71.2	29.82	29.3	29.94	29.95	41.9	35,231	0.12%
2022/12/28	59.1	30.44	43.1	30.49	30.60	16	35,061	0.05%
2022/12/27	45.1	30.34	17.1	30.34	30.30	28.1	34,931	0.08%
2022/12/26	148.1	30.72	25.1	30.66	30.60	123	34,857	0.35%	大買/鉅額交易
2022/12/23	31	30.25	55.4	30.56	30.70	-24.4	34,932	-0.07%
2022/12/22	18	30.25	249.5	30.44	30.65	-231.5	34,654	-0.67%	大賣/鉅額交易
2022/12/21	10.1	29.29	194.4	29.44	29.70	-184.3	32,460	-0.57%	大賣/鉅額交易
2022/12/20	17.4	28.53	47.3	28.79	28.45	-29.9	30,545	-0.10%
2022/12/19	64.6	28.44	1.2	28.42	28.30	63.4	29,331	0.22%
2022/12/16	52.1	28.93	28.3	29.11	29.40	23.8	27,890	0.09%
2022/12/15	36.2	29.37	36.1	29.47	29.25	0.1	26,717	0.00%
2022/12/14	37.2	29.29	24	29.05	29.05	13.2	26,766	0.05%
2022/12/13	18.1	29.28	16.7	29.29	29.15	1.4	27,093	0.01%
2022/12/12	12.1	28.84	0	0.00	29.00	12.1	26,667	0.05%
2022/12/09	12.1	28.93	16	28.98	29.05	-3.9	27,144	-0.01%
2022/12/08	16.2	28.93	18.1	28.89	28.95	-2	27,143	-0.01%
2022/12/07	11	29.10	45.8	29.17	29.00	-34.7	27,079	-0.13%
2022/12/06	18.1	29.04	5	29.05	29.00	13.1	27,066	0.05%
2022/12/05	13	28.94	24.1	29.10	29.20	-11.1	26,901	-0.04%
2022/12/02	10	29.13	17	29.16	29.00	-7	26,847	-0.03%
2022/12/01	27.4	29.23	31.1	29.32	29.25	-3.7	26,934	-0.01%
2022/11/30	22.2	29.01	56.1	29.10	29.15	-33.9	26,661	-0.13%
2022/11/29	9	28.66	38.1	28.71	28.70	-29.1	26,061	-0.11%
2022/11/28	58	28.28	18	28.22	27.90	40	25,715	0.16%
2022/11/25	15.5	29.03	86.2	29.30	28.75	-70.7	25,289	-0.28%
2022/11/24	7.2	29.29	58.7	29.30	29.20	-51.5	24,984	-0.21%
2022/11/23	0	28.95	36.2	28.96	29.00	-36.2	24,482	-0.15%
2022/11/22	20	29.00	56	28.93	29.00	-36	24,459	-0.15%
2022/11/21	6.1	28.93	34.8	28.87	29.00	-28.7	24,325	-0.12%
2022/11/18	22.6	28.27	7	28.34	28.40	15.6	24,031	0.06%
2022/11/17	58.2	28.43	9.4	28.43	28.40	48.8	23,905	0.20%
2022/11/16	9.9	28.74	34	28.79	28.80	-24.1	23,797	-0.10%
2022/11/15	13.1	28.83	55	29.02	29.10	-41.9	23,637	-0.18%
2022/11/14	16.1	28.65	116.3	28.66	28.95	-100.2	23,327	-0.43%	大賣/
2022/11/11	30.4	27.78	117	27.95	28.00	-86.6	22,650	-0.38%	大賣/
2022/11/10	9.2	27.54	26	27.62	27.55	-16.9	22,457	-0.08%
2022/11/09	4.1	27.67	71.5	27.70	27.80	-67.4	22,554	-0.30%
2022/11/08	21	27.25	33	27.34	27.40	-12	22,670	-0.05%
2022/11/07	28	26.98	10	27.01	27.15	18	22,823	0.08%
2022/11/04	22.1	26.67	1	26.70	26.75	21.1	22,951	0.09%
2022/11/03	10.2	26.87	10	26.90	26.85	0.2	22,855	0.00%
2022/11/02	10	27.00	18	27.02	27.20	-8	22,868	-0.04%
2022/11/01	9.6	26.95	8.7	26.92	27.00	0.9	23,055	0.00%
2022/10/31	12.1	26.82	0	0.00	26.85	12.1	23,188	0.05%
2022/10/28	21.8	26.79	7	26.77	27.15	14.8	23,351	0.06%
2022/10/27	94	27.24	16	27.08	27.05	78	23,482	0.33%
2022/10/26	40	27.30	14.2	27.33	27.30	25.8	23,716	0.11%
2022/10/25	44.1	27.27	65.6	27.30	27.25	-21.5	24,274	-0.09%
2022/10/24	13.2	28.04	15	27.99	28.00	-1.8	24,257	-0.01%
2022/10/21	4.6	27.93	9.5	27.96	28.05	-4.8	24,644	-0.02%
2022/10/20	11	27.25	80	27.85	28.60	-69	25,118	-0.27%
2022/10/19	12.1	27.34	41.6	27.60	27.45	-29.5	25,560	-0.12%
2022/10/18	4	27.16	31	27.16	27.20	-27	26,871	-0.10%
2022/10/17	12.7	26.53	19.6	26.94	27.05	-6.9	27,554	-0.03%
2022/10/14	15.1	27.03	0	0.00	26.90	15.1	28,299	0.05%
2022/10/13	15.1	27.09	43.6	27.03	26.90	-28.5	28,945	-0.10%
2022/10/12	10.1	27.27	8.1	27.41	27.50	2.1	29,660	0.01%
2022/10/11	7.4	27.30	32	27.54	27.35	-24.7	30,472	-0.08%
2022/10/07	1.9	27.60	9	27.68	27.55	-7.1	30,607	-0.02%
2022/10/06	2.5	27.77	47.2	27.73	27.80	-44.7	30,887	-0.14%
2022/10/05	10.1	27.48	71.2	27.56	27.60	-61.1	31,326	-0.19%
2022/10/04	7.2	27.03	60	27.06	27.20	-52.8	31,457	-0.17%
2022/10/03	28.3	26.46	5	26.44	26.45	23.3	31,377	0.07%
2022/09/30	36.1	26.59	25	26.58	26.70	11.1	31,568	0.04%
2022/09/29	28	26.78	7.5	26.85	27.00	20.5	31,718	0.06%
2022/09/28	36.5	26.57	20.7	26.68	26.65	15.8	31,910	0.05%
2022/09/27	69.2	26.94	26.6	27.00	26.80	42.6	32,055	0.13%
2022/09/26	110.1	27.17	30.3	27.09	27.10	79.8	32,168	0.25%	大買/
2022/09/23	44.2	27.90	10.4	27.95	27.85	33.8	32,220	0.10%
2022/09/22	101.5	27.62	7.5	28.31	28.45	93.9	32,618	0.29%	大買/
2022/09/21	109.5	28.07	37	28.06	28.35	72.5	32,579	0.22%	大買/
2022/09/20	90.3	28.66	18	28.59	28.60	72.3	32,492	0.22%
2022/09/19	1	29.50	12.3	29.47	29.30	-11.3	32,363	-0.03%
2022/09/16	0.4	29.43	8.4	29.41	29.35	-8	33,347	-0.02%
2022/09/15	34.2	29.40	4.6	29.52	29.50	29.6	34,769	0.09%
2022/09/14	16.1	29.35	10.9	29.33	29.30	5.2	35,334	0.01%
2022/09/13	20.1	29.61	35.1	29.61	29.80	-15	36,034	-0.04%
2022/09/12	5.1	29.64	71.5	29.64	29.70	-66.3	36,581	-0.18%
2022/09/08	20.1	29.19	59.1	29.26	29.25	-39	37,020	-0.11%
2022/09/07	32.8	28.98	8.9	29.25	28.75	23.9	36,978	0.06%
2022/09/06	5.4	29.10	68.9	29.14	29.20	-63.4	36,898	-0.17%
2022/09/05	7	28.98	152.6	28.92	29.00	-145.6	37,080	-0.39%	大賣/鉅額交易
2022/09/02	23.3	28.59	6.3	28.63	28.55	17.1	37,245	0.05%
2022/09/01	56.6	28.54	19.2	28.58	28.55	37.4	37,280	0.10%
2022/08/31	8.1	28.88	5.2	28.94	28.95	2.9	37,205	0.01%
2022/08/30	53.4	28.75	6.6	29.01	29.00	46.8	37,157	0.13%
2022/08/29	46.1	28.81	49	28.90	28.80	-2.9	37,256	-0.01%
2022/08/26	17.3	29.20	20	29.22	29.25	-2.7	37,425	-0.01%
2022/08/25	1	29.10	40.4	29.14	29.15	-39.4	37,641	-0.10%
2022/08/24	2.1	29.00	30.5	29.07	29.05	-28.4	37,952	-0.07%
2022/08/23	18	28.80	25	28.84	28.80	-7	38,628	-0.02%
2022/08/22	4.1	29.04	10.5	29.04	29.00	-6.4	38,968	-0.02%
2022/08/19	16.1	29.09	44.1	29.09	29.20	-28	39,180	-0.07%
2022/08/18	13.1	29.09	38	29.10	29.20	-25	39,328	-0.06%
2022/08/17	15.8	29.22	26.4	29.17	29.20	-10.6	39,403	-0.03%
2022/08/16	22.3	29.12	15	29.13	29.00	7.3	39,474	0.02%
2022/08/15	19.3	29.17	200.9	29.01	29.15	-181.6	39,619	-0.46%	大賣/鉅額交易
2022/08/12	43.5	28.81	90	28.69	28.75	-46.5	39,496	-0.12%
2022/08/11	2.1	28.44	182.5	28.37	28.45	-180.4	39,794	-0.45%	大賣/鉅額交易
2022/08/10	30.2	28.02	21	27.96	28.00	9.2	39,839	0.02%
2022/08/09	12	27.90	16.1	27.88	28.00	-4.1	40,151	-0.01%
2022/08/08	29	27.96	3.9	28.02	27.95	25.1	40,390	0.06%
2022/08/05	9.2	28.18	19.1	28.17	28.30	-9.9	40,506	-0.02%
2022/08/04	98.4	27.88	4	27.85	27.85	94.4	41,128	0.23%
2022/08/03	154	28.07	27	28.13	28.05	127	41,320	0.31%	大買/鉅額交易
2022/08/02	21.4	28.25	52.4	28.27	28.35	-31	41,442	-0.07%
2022/08/01	26.2	28.48	274	28.38	28.60	-247.9	41,478	-0.60%	大賣/鉅額交易
2022/07/29	29.3	27.58	9.4	27.54	27.70	19.9	41,131	0.05%
2022/07/28	132.7	27.42	16.4	27.39	27.35	116.3	41,080	0.28%	大買/鉅額交易
2022/07/27	202	27.58	9	27.53	27.60	193	40,652	0.47%	大買/鉅額交易
2022/07/26	272	27.90	72	27.98	27.85	200	40,201	0.50%	大買/鉅額交易
2022/07/25	208.1	31.18	479.2	31.13	31.30	-271.1	38,908	-0.70%	大買/大賣/鉅額交易
2022/07/22	207.1	30.70	73	30.69	30.80	134.1	37,598	0.36%	大買/鉅額交易
2022/07/21	164.6	30.15	92.8	30.22	30.50	71.8	37,530	0.19%	大買/
2022/07/20	84.1	30.30	65.2	30.27	30.50	19	37,597	0.05%
2022/07/19	133.6	30.22	31.4	30.07	30.25	102.2	37,829	0.27%	大買/鉅額交易
2022/07/18	55.6	28.90	44	29.35	30.65	11.6	37,556	0.03%
2022/07/15	45.2	28.95	14	29.00	28.95	31.2	37,284	0.08%
2022/07/14	22.3	28.93	72.3	29.10	29.25	-50	37,327	-0.13%
2022/07/13	62.3	29.00	37	29.03	29.05	25.3	37,205	0.07%
2022/07/12	82.1	28.91	11.2	28.98	28.90	70.9	37,380	0.19%
2022/07/11	47.7	29.20	23	29.20	29.10	24.7	37,386	0.07%
2022/07/08	28.1	29.37	32	29.45	29.35	-3.9	37,433	-0.01%
2022/07/07	32.5	29.00	7	29.07	29.05	25.5	37,445	0.07%
2022/07/06	61.4	29.05	7.6	29.08	29.00	53.8	37,525	0.14%
2022/07/05	60.6	29.09	44	29.21	29.20	16.6	37,503	0.04%
2022/07/04	33.7	28.72	10.8	28.71	28.65	22.9	37,438	0.06%
2022/07/01	31	28.73	107.1	28.73	28.70	-76.2	37,570	-0.20%	大賣/
2022/06/30	202.3	28.61	11.2	28.58	28.45	191.1	37,595	0.51%	大買/鉅額交易
2022/06/29	89.2	29.18	52.1	29.18	29.10	37.1	37,376	0.10%
2022/06/28	67.5	29.00	21.9	28.94	29.20	45.6	37,287	0.12%
2022/06/27	109.1	29.54	38.3	29.58	29.45	70.8	37,947	0.19%	大買/
2022/06/24	344.9	28.96	64	29.14	29.00	280.9	37,870	0.74%	大買/鉅額交易
2022/06/23	229.3	29.67	385	29.51	29.00	-155.8	37,318	-0.42%	大買/大賣/鉅額交易
2022/06/22	146.8	31.37	47	31.35	31.00	99.8	36,074	0.28%	大買/
2022/06/21	118.6	31.85	66	31.98	31.85	52.6	36,046	0.15%	大買/
2022/06/20	197.1	32.55	63.1	32.53	32.15	134	35,923	0.37%	大買/鉅額交易
2022/06/17	63.1	33.19	51	33.26	33.15	12.1	36,269	0.03%
2022/06/16	120.7	33.71	46	33.59	33.55	74.7	37,274	0.20%	大買/
2022/06/15	85.7	34.04	3	34.12	33.80	82.7	37,870	0.22%
2022/06/14	26.4	33.79	749	33.81	34.00	-722.6	38,213	-1.89%	大賣/鉅額交易
2022/06/13	72.3	33.95	20.2	34.00	34.00	52.1	38,572	0.14%
2022/06/10	17	34.47	8.4	34.51	34.50	8.6	38,856	0.02%
2022/06/09	30.3	34.49	5.6	34.47	34.50	24.7	39,372	0.06%
2022/06/08	38.9	34.79	76	34.77	34.75	-37.2	39,835	-0.09%
2022/06/07	65.3	34.64	42.3	34.66	34.75	22.9	40,450	0.06%
2022/06/06	783.1	34.13	15.8	34.45	34.65	767.3	40,918	1.88%	大買/鉅額交易
2022/06/02	87.8	33.80	28.1	33.77	33.75	59.7	43,066	0.14%
2022/06/01	74	34.29	12.3	34.25	34.15	61.8	45,450	0.14%
2022/05/31	45	34.29	8	34.33	34.65	37	46,099	0.08%
2022/05/30	73.5	34.41	16.8	34.50	34.50	56.7	46,569	0.12%
2022/05/27	37	34.19	36.2	34.28	34.40	0.9	48,683	0.00%
2022/05/26	11.2	34.06	49.1	34.07	34.05	-37.9	51,413	-0.07%
2022/05/25	6.5	33.77	52	33.80	33.85	-45.5	51,818	-0.09%
2022/05/24	41.3	33.67	41.1	33.69	33.55	0.2	52,381	0.00%
2022/05/23	28	33.53	40.2	33.56	33.55	-12.2	52,385	-0.02%
2022/05/20	17.2	33.34	83.2	33.40	33.35	-66	52,925	-0.12%
2022/05/19	118.8	33.03	15.1	33.02	32.95	103.7	54,374	0.19%	大買/鉅額交易
2022/05/18	33.1	33.39	20.5	33.52	33.55	12.6	54,064	0.02%
2022/05/17	94.8	33.14	35.2	33.08	33.00	59.6	53,964	0.11%
2022/05/16	66.1	33.27	26	33.26	33.20	40.1	53,866	0.07%
2022/05/13	57.2	33.41	53.2	33.28	33.35	4	53,809	0.01%
2022/05/12	103.6	33.59	68.1	33.88	33.20	35.5	53,805	0.07%	大買/
2022/05/11	90.9	34.45	16.3	34.44	34.20	74.5	53,590	0.14%
2022/05/10	169.7	34.38	13.2	34.56	34.60	156.5	54,067	0.29%	大買/鉅額交易
2022/05/09	83.1	35.12	14	35.05	35.00	69.1	54,035	0.13%
2022/05/06	145.7	35.80	22.1	35.84	35.80	123.6	54,204	0.23%	大買/鉅額交易
2022/05/05	39.2	36.42	23.8	36.39	36.35	15.4	54,535	0.03%
2022/05/04	27.2	36.12	12	36.09	36.05	15.2	54,598	0.03%
2022/05/03	29	35.87	14.1	35.74	36.00	14.9	55,028	0.03%
2022/04/29	39.2	36.14	18.2	36.17	36.10	21	55,166	0.04%
2022/04/28	46.3	35.89	46	35.83	36.05	0.3	55,356	0.00%
2022/04/27	96.1	35.54	19.3	35.50	35.60	76.9	55,156	0.14%
2022/04/26	189.8	36.27	43	36.23	36.10	146.8	54,761	0.27%	大買/鉅額交易
2022/04/25	206.4	36.83	18.8	36.88	36.60	187.6	53,900	0.35%	大買/鉅額交易
2022/04/22	122.8	37.75	21	37.79	37.60	101.8	52,950	0.19%	大買/鉅額交易
2022/04/21	120.7	38.07	16	38.07	37.80	104.7	52,606	0.20%	大買/鉅額交易
2022/04/20	114.2	38.43	12.6	38.38	38.30	101.6	52,794	0.19%	大買/鉅額交易
2022/04/19	54	38.66	41	38.62	38.60	13	52,524	0.02%
2022/04/18	122.1	38.70	38.3	38.64	38.50	83.8	52,635	0.16%	大買/
2022/04/15	46	39.55	34.3	39.53	39.55	11.7	52,034	0.02%
2022/04/14	11	39.53	44.7	39.55	39.50	-33.6	51,916	-0.06%
2022/04/13	17.2	39.54	64.6	39.49	39.50	-47.4	51,893	-0.09%
2022/04/12	22.1	39.30	79.8	39.35	39.35	-57.7	51,767	-0.11%
2022/04/11	55.5	39.36	66.5	39.35	39.40	-11	51,913	-0.02%
2022/04/08	33.9	38.99	18.3	39.14	39.20	15.6	51,975	0.03%
2022/04/07	118	39.00	42	39.10	38.80	76	51,777	0.15%	大買/
2022/04/06	134	39.01	12.1	39.12	39.35	121.9	51,641	0.24%	大買/鉅額交易
2022/04/01	34.4	38.94	33	39.09	39.20	1.4	51,380	0.00%
2022/03/31	22.3	39.00	48	38.98	38.95	-25.7	51,152	-0.05%
2022/03/30	156.6	38.76	106.5	38.84	38.95	50.1	51,097	0.10%	大買/大賣/
2022/03/29	91.2	39.53	49	39.55	39.40	42.2	50,742	0.08%
2022/03/28	308.4	39.30	307.1	39.65	40.00	1.4	51,021	0.00%	大買/大賣/
2022/03/25	73	40.06	98.9	40.04	40.00	-25.9	51,552	-0.05%
2022/03/24	64.5	40.00	203.5	39.99	40.00	-139	52,528	-0.26%	大賣/鉅額交易
2022/03/23	47.5	39.85	170.3	39.86	40.00	-122.7	54,775	-0.22%	大賣/鉅額交易
2022/03/22	159.1	39.93	153.1	39.92	39.80	6	54,252	0.01%	大買/大賣/
2022/03/21	311.8	39.96	305.6	39.98	39.75	6.2	53,362	0.01%	大買/大賣/
2022/03/18	82.9	38.93	214.3	38.95	39.05	-131.4	52,118	-0.25%	大賣/鉅額交易
2022/03/17	28	38.70	159.4	38.79	38.85	-131.4	52,028	-0.25%	大賣/鉅額交易
2022/03/16	39.9	38.65	170.2	38.47	38.55	-130.3	51,788	-0.25%	大賣/鉅額交易
2022/03/15	44.4	38.60	141.6	38.60	38.70	-97.2	51,350	-0.19%	大賣/
2022/03/14	63.5	38.76	200.4	38.77	38.80	-136.9	51,489	-0.27%	大賣/鉅額交易
2022/03/11	100	38.45	62.2	38.45	38.45	37.8	51,578	0.07%
2022/03/10	53	38.25	89.1	38.24	38.30	-36.1	51,322	-0.07%
2022/03/09	244.3	37.90	175.2	37.77	37.95	69.1	51,268	0.13%	大買/大賣/
2022/03/08	558.2	37.96	161.3	37.90	37.40	396.9	51,327	0.77%	大買/大賣/鉅額交易
2022/03/07	342.8	38.50	764.2	38.38	39.00	-421.4	49,111	-0.86%	大買/大賣/鉅額交易
2022/03/04	87.7	38.53	326.9	38.50	38.40	-239.1	47,384	-0.50%	大賣/鉅額交易
2022/03/03	241.1	38.71	289.2	38.67	38.60	-48.1	46,773	-0.10%	大買/大賣/
2022/03/02	359	38.37	272	38.43	38.30	87	46,191	0.19%	大買/大賣/
2022/03/01	774.2	38.07	399.1	38.05	37.95	375.2	44,202	0.85%	大買/大賣/鉅額交易
2022/02/25	16.5	35.44	541.5	35.66	36.00	-525	42,061	-1.25%	大賣/鉅額交易
2022/02/24	76.3	35.36	51.8	35.38	35.25	24.6	42,501	0.06%
2022/02/23	42	35.97	28.1	36.06	36.05	13.9	42,451	0.03%
2022/02/22	124.3	35.87	74.4	35.98	36.15	49.9	43,040	0.12%	大買/
2022/02/21	126.5	36.30	337.5	36.37	36.45	-211	42,972	-0.49%	大買/大賣/鉅額交易
2022/02/18	86.6	35.60	70.8	35.66	35.65	15.8	41,854	0.04%
2022/02/17	19.1	35.52	175.2	35.55	35.55	-156.1	42,578	-0.37%	大賣/鉅額交易
2022/02/16	20	35.47	231.4	35.45	35.45	-211.4	42,957	-0.49%	大賣/鉅額交易
2022/02/15	46.3	35.30	18.1	35.31	35.05	28.2	43,153	0.07%
2022/02/14	49.5	35.23	23	35.30	35.50	26.5	44,071	0.06%
2022/02/11	62.1	35.67	124.2	35.71	35.70	-62.1	44,111	-0.14%	大賣/
2022/02/10	26.1	35.30	147.1	35.38	35.65	-121	44,572	-0.27%	大賣/鉅額交易
2022/02/09	38.2	34.86	52.2	34.82	34.95	-14.1	45,114	-0.03%
2022/02/08	17.3	34.23	39	34.38	34.50	-21.7	45,278	-0.05%
2022/02/07	105.1	33.79	16.3	33.93	34.25	88.8	45,222	0.20%	大買/
2022/01/26	38	33.64	20.5	33.65	33.65	17.5	44,871	0.04%
2022/01/25	76	33.44	15	33.47	33.45	61	45,226	0.13%
2022/01/24	31.4	33.39	30.1	33.42	33.45	1.3	45,308	0.00%
2022/01/21	52.1	33.91	312	33.88	33.85	-259.9	45,414	-0.57%	大賣/鉅額交易
2022/01/20	22	34.14	10	34.23	34.15	12	45,443	0.03%
2022/01/19	95.5	34.14	8	34.25	34.05	87.6	45,523	0.19%
2022/01/18	63.4	34.73	18.4	34.68	34.60	45	45,378	0.10%
2022/01/17	61	34.83	53.6	34.80	35.00	7.4	45,320	0.02%
2022/01/14	51.6	34.94	45	35.01	35.20	6.6	45,763	0.01%
2022/01/13	130.7	35.39	311.2	35.45	35.50	-180.5	45,982	-0.39%	大買/大賣/鉅額交易
2022/01/12	10.5	34.75	27.3	34.69	34.85	-16.8	45,897	-0.04%
2022/01/11	15.1	34.57	7.2	34.62	34.55	7.9	46,055	0.02%
2022/01/10	11.2	34.84	43.1	34.82	34.90	-31.9	46,223	-0.07%
2022/01/07	14.1	34.71	28.3	34.77	34.80	-14.2	46,604	-0.03%
2022/01/06	7.1	34.58	189.8	34.75	34.80	-182.7	46,923	-0.39%	大賣/鉅額交易
2022/01/05	9	34.66	130	34.79	34.85	-121	48,035	-0.25%	大賣/鉅額交易
2022/01/04	188.8	34.51	84.4	34.47	34.45	104.4	48,871	0.21%	大買/鉅額交易
2022/01/03	154.2	35.05	212.8	35.25	35.00	-58.6	50,850	-0.12%	大買/大賣/
2021/12/30	6	35.35	45.9	35.33	35.35	-39.9	52,763	-0.08%
2021/12/29	53.2	35.15	29.6	35.20	35.25	23.6	53,518	0.04%
2021/12/28	30	35.25	28.7	35.31	35.40	1.3	54,578	0.00%
2021/12/27	48.1	35.35	74.1	35.38	35.25	-26	56,025	-0.05%
2021/12/24	51.1	35.59	36.4	35.59	35.55	14.7	57,136	0.03%
2021/12/23	73	35.28	84.4	35.37	35.50	-11.5	58,005	-0.02%
2021/12/22	34	35.65	27.3	35.63	35.65	6.7	58,667	0.01%
2021/12/21	76.3	35.11	92.3	35.44	35.70	-16	58,881	-0.03%
2021/12/20	70.6	35.95	149	36.01	35.60	-78.4	58,942	-0.13%	大賣/
2021/12/17	85	35.35	591.4	35.39	35.45	-506.4	59,029	-0.86%	大賣/鉅額交易
2021/12/16	2.6	34.30	39.3	34.33	34.35	-36.7	57,916	-0.06%
2021/12/15	13	34.19	41.3	34.24	34.25	-28.3	60,182	-0.05%
2021/12/14	48.8	34.18	11	34.13	34.10	37.8	62,281	0.06%
2021/12/13	36.7	34.67	107.2	34.68	34.60	-70.5	63,530	-0.11%	大賣/
2021/12/10	49.5	34.33	47.5	34.39	34.20	2.1	64,452	0.00%
2021/12/09	25	34.26	78	34.26	34.35	-53	66,455	-0.08%
2021/12/08	120.7	34.37	119	34.39	34.10	1.7	70,615	0.00%	大買/大賣/
2021/12/07	28.5	34.21	162.1	34.17	34.35	-133.5	72,968	-0.18%	大賣/鉅額交易
2021/12/06	20.2	33.90	41	34.05	33.90	-20.8	73,256	-0.03%
2021/12/03	42.6	33.95	117.8	34.04	34.10	-75.2	75,227	-0.10%	大賣/
2021/12/02	33.2	33.64	138.2	33.63	33.90	-105	76,797	-0.14%	大賣/鉅額交易
2021/12/01	9	32.97	118	33.06	33.10	-109	80,169	-0.14%	大賣/鉅額交易
2021/11/30	130.1	32.77	32.6	32.78	32.55	97.5	80,717	0.12%	大買/
2021/11/29	47.2	32.81	45.3	32.76	32.90	1.9	80,965	0.00%
2021/11/26	173.5	33.15	43.1	33.13	33.05	130.4	82,473	0.16%	大買/鉅額交易
2021/11/25	85.5	33.88	52.2	33.76	33.80	33.3	84,298	0.04%
2021/11/24	109	33.67	267.2	33.67	33.80	-158.2	85,281	-0.19%	大買/大賣/鉅額交易
2021/11/23	65.1	33.12	117.9	33.26	33.10	-52.8	85,030	-0.06%	大賣/
2021/11/22	112.6	32.47	45.3	32.49	32.60	67.3	85,720	0.08%	大買/
2021/11/19	236.3	32.68	72.7	32.76	32.60	163.6	85,464	0.19%	大買/鉅額交易
2021/11/18	204.5	33.02	41	33.00	32.95	163.5	85,350	0.19%	大買/鉅額交易
2021/11/17	95.4	33.09	36.9	33.11	33.05	58.4	85,254	0.07%
2021/11/16	216.8	33.12	70.7	33.21	33.15	146.1	85,867	0.17%	大買/鉅額交易
2021/11/15	79.2	33.71	171.4	33.65	33.65	-92.2	86,885	-0.11%	大賣/
2021/11/12	114	34.24	62	34.26	34.25	52	87,589	0.06%	大買/
2021/11/11	117.9	34.52	590.5	34.20	34.35	-472.6	88,779	-0.53%	大買/大賣/鉅額交易
2021/11/10	65.4	34.15	74.2	34.22	34.10	-8.8	89,287	-0.01%
2021/11/09	727.2	34.72	81.2	34.69	34.50	646	90,324	0.72%	大買/鉅額交易
2021/11/08	396.3	34.22	1,871.1	34.09	34.40	-1,474.8	91,701	-1.61%	大買/大賣/鉅額交易
2021/11/05	1,634.9	33.00	59	33.02	33.10	1,575.9	92,321	1.71%	大買/鉅額交易
2021/11/04	132.2	33.29	38	33.28	33.25	94.1	92,825	0.10%	大買/
2021/11/03	21	33.39	21	33.48	33.50	0	94,533	0.00%
2021/11/02	163.4	33.51	36.5	33.65	33.20	126.9	94,832	0.13%	大買/鉅額交易
2021/11/01	117.2	33.40	28.1	33.53	33.40	89.1	95,030	0.09%	大買/
2021/10/29	160	33.72	98.6	33.61	33.60	61.4	94,890	0.06%	大買/
2021/10/28	75.3	33.76	64	33.97	33.70	11.3	95,227	0.01%
2021/10/27	4.3	33.90	39	33.93	33.90	-34.7	96,087	-0.04%
2021/10/26	21.2	33.71	76.5	33.79	33.75	-55.3	97,605	-0.06%
2021/10/25	61	33.15	54.1	33.34	33.30	7	98,219	0.01%
2021/10/22	148.3	33.42	103	33.33	33.30	45.3	98,964	0.05%	大買/大賣/
2021/10/21	67	33.68	88.4	33.97	33.90	-21.4	99,159	-0.02%
2021/10/20	196.5	33.77	88.1	34.00	33.55	108.4	99,433	0.11%	大買/鉅額交易
2021/10/19	50	33.53	38	33.65	33.45	12	99,794	0.01%
2021/10/18	23	33.54	22	33.54	33.65	1	100,584	0.00%
2021/10/15	56	33.22	185.9	33.28	33.20	-129.9	102,281	-0.13%	大賣/鉅額交易
2021/10/14	50.8	32.74	63	32.72	32.75	-12.2	103,758	-0.01%
2021/10/13	247.9	32.68	57.9	32.64	32.40	190.1	104,658	0.18%	大買/鉅額交易
2021/10/12	221.7	33.31	125.4	33.22	33.40	96.3	104,445	0.09%	大買/大賣/
2021/10/08	638.6	33.77	192.8	33.65	33.20	445.8	104,600	0.43%	大買/大賣/鉅額交易
2021/10/07	343.5	34.45	70	34.47	34.50	273.6	103,854	0.26%	大買/鉅額交易
2021/10/06	78.8	35.07	49.4	35.29	35.05	29.4	103,972	0.03%
2021/10/05	68.3	34.99	48	35.21	35.60	20.3	104,986	0.02%
2021/10/04	258.7	35.14	114.1	35.08	35.00	144.5	105,213	0.14%	大買/大賣/鉅額交易
2021/10/01	120.4	35.83	92.3	35.81	35.85	28.1	105,938	0.03%	大買/
2021/09/30	116.3	36.05	129.1	36.08	36.30	-12.7	108,394	-0.01%	大買/大賣/
2021/09/29	243.7	35.28	89.8	35.25	35.20	153.9	109,385	0.14%	大買/鉅額交易
2021/09/28	288.9	35.73	105.5	35.78	35.75	183.5	111,723	0.16%	大買/大賣/鉅額交易
2021/09/27	113	36.02	84.5	36.10	35.95	28.5	114,020	0.03%	大買/
2021/09/24	257.9	36.16	152.8	36.15	36.00	105	119,606	0.09%	大買/大賣/鉅額交易
2021/09/23	473.4	36.35	128.6	36.30	36.15	344.8	128,294	0.27%	大買/大賣/鉅額交易
2021/09/22	318.4	36.38	162	36.40	36.30	156.4	133,199	0.12%	大買/大賣/鉅額交易
2021/09/17	282.5	38.10	86.5	38.02	37.80	196	135,500	0.14%	大買/鉅額交易
2021/09/16	245.6	38.69	150.8	38.71	38.50	94.8	134,743	0.07%	大買/大賣/
2021/09/15	242.1	39.09	165.6	39.29	39.25	76.5	134,636	0.06%	大買/大賣/
2021/09/14	400.2	39.70	386.2	39.64	39.85	13.9	135,759	0.01%	大買/大賣/
2021/09/13	1,054.1	39.92	1,132	39.98	40.05	-77.9	138,433	-0.06%	大買/大賣/
2021/09/10	523	38.97	409.1	39.03	39.10	113.9	136,318	0.08%	大買/大賣/鉅額交易
2021/09/09	76	37.73	119.2	38.13	38.35	-43.2	135,703	-0.03%	大賣/
2021/09/08	568.3	38.24	346.1	38.31	37.60	222.1	136,635	0.16%	大買/大賣/鉅額交易
2021/09/07	404.5	38.68	227	38.62	38.50	177.5	136,611	0.13%	大買/大賣/鉅額交易
2021/09/06	763	38.75	1,147.7	38.77	38.85	-384.7	137,062	-0.28%	大買/大賣/鉅額交易
2021/09/03	344	37.72	135.3	37.56	37.45	208.7	135,268	0.15%	大買/大賣/鉅額交易
2021/09/02	185.9	37.49	506	37.17	37.00	-320.1	137,285	-0.23%	大買/大賣/鉅額交易
2021/09/01	209	38.12	213.7	38.25	37.75	-4.7	139,749	0.00%	大買/大賣/
2021/08/31	286	37.81	390.5	37.84	38.15	-104.5	139,313	-0.08%	大買/大賣/鉅額交易
2021/08/30	128.3	37.11	346.4	37.27	37.50	-218.1	139,754	-0.16%	大買/大賣/鉅額交易
2021/08/27	126	36.58	221.3	36.92	36.90	-95.3	140,948	-0.07%	大買/大賣/
2021/08/26	268	36.77	346.2	36.91	36.35	-78.1	145,502	-0.05%	大買/大賣/
2021/08/25	174.3	36.01	35	35.98	36.00	139.3	152,066	0.09%	大買/鉅額交易
2021/08/24	36.5	35.79	94.8	35.79	36.00	-58.3	154,668	-0.04%
2021/08/23	46.2	35.74	160.1	35.86	35.65	-113.9	160,835	-0.07%	大賣/鉅額交易
2021/08/20	140.5	35.11	69.8	35.05	35.10	70.7	166,632	0.04%	大買/
2021/08/19	548.9	35.72	416.8	35.36	35.30	132.1	168,766	0.08%	大買/大賣/鉅額交易
2021/08/18	89.6	36.02	176	36.37	37.00	-86.4	169,685	-0.05%	大賣/
2021/08/17	372.1	36.72	178.1	37.11	36.25	194	172,383	0.11%	大買/大賣/鉅額交易
2021/08/16	179.2	37.67	105.4	37.55	37.65	73.8	174,555	0.04%	大買/大賣/
2021/08/13	143.3	37.96	129.5	37.85	37.75	13.8	179,344	0.01%	大買/大賣/
2021/08/12	346.8	37.88	506.8	37.78	38.00	-160	184,844	-0.09%	大買/大賣/鉅額交易
2021/08/11	138.3	37.29	172.3	37.20	37.05	-34	191,226	-0.02%	大買/大賣/
2021/08/10	134.1	36.92	195.4	36.88	36.80	-61.4	191,021	-0.03%	大買/大賣/
2021/08/09	154.3	37.21	419.8	37.00	37.45	-265.5	196,274	-0.14%	大買/大賣/鉅額交易
2021/08/06	64.1	35.79	55.4	35.86	35.85	8.7	201,547	0.00%
2021/08/05	336.1	35.97	382.1	36.08	36.00	-45.9	210,059	-0.02%	大買/大賣/
2021/08/04	49.2	36.84	45.5	36.73	36.80	3.8	221,136	0.00%
2021/08/03	136.2	36.59	27	36.65	36.90	109.2	233,961	0.05%	大買/鉅額交易
2021/08/02	56.8	37.09	148.5	37.03	37.25	-91.7	242,971	-0.04%	大賣/
2021/07/30	118.1	36.80	384.8	36.84	36.35	-266.7	246,344	-0.11%	大買/大賣/鉅額交易
2021/07/29	101.1	35.89	226.1	36.15	36.30	-125	254,452	-0.05%	大買/大賣/鉅額交易
2021/07/28	185.2	35.24	239.8	35.15	35.30	-54.7	260,353	-0.02%	大買/大賣/
2021/07/27	114.6	35.39	115.7	35.38	35.20	-1.1	265,556	0.00%	大買/大賣/
2021/07/26	245.1	36.21	58.9	35.95	35.80	186.2	270,709	0.07%	大買/鉅額交易
2021/07/23	166.6	35.72	183	35.98	36.30	-16.3	275,589	-0.01%	大買/大賣/
2021/07/22	61.3	35.29	98.5	35.44	35.20	-37.2	277,422	-0.01%
2021/07/21	655.6	35.76	166	35.39	35.10	489.6	279,934	0.17%	大買/大賣/鉅額交易
2021/07/20	338.3	36.17	127.2	36.54	36.05	211.1	282,175	0.07%	大買/大賣/鉅額交易
2021/07/19	236.8	36.39	174.4	36.43	36.60	62.5	284,829	0.02%	大買/大賣/
2021/07/16	186.4	36.39	87.1	36.44	36.35	99.2	292,244	0.03%	大買/
2021/07/15	94.6	36.59	59.7	36.67	37.00	34.9	295,608	0.01%
2021/07/14	199.5	35.93	138	36.06	35.90	61.5	301,447	0.02%	大買/大賣/
2021/07/13	383.7	37.06	409.8	37.01	36.50	-26.1	306,064	-0.01%	大買/大賣/
2021/07/12	643.3	38.75	748.2	38.64	37.90	-104.9	309,296	-0.03%	大買/大賣/鉅額交易
2021/07/09	150.2	37.92	126.3	38.00	38.05	23.8	312,461	0.01%	大買/大賣/
2021/07/08	208.9	38.12	311.6	38.13	38.75	-102.7	318,600	-0.03%	大買/大賣/鉅額交易
2021/07/07	544.2	38.55	878.2	38.65	38.05	-334	319,559	-0.10%	大買/大賣/鉅額交易
2021/07/06	291	39.97	301.2	39.92	39.70	-10.2	318,322	0.00%	大買/大賣/
2021/07/05	382.8	40.02	597.9	40.14	39.90	-215.1	317,842	-0.07%	大買/大賣/鉅額交易
2021/07/02	320.8	39.35	424.2	39.61	38.95	-103.4	317,242	-0.03%	大買/大賣/鉅額交易
2021/07/01	1,207.8	40.02	800.7	39.82	39.10	407.1	316,817	0.13%	大買/大賣/鉅額交易
2021/06/30	1,250.3	39.56	1,615.5	39.55	39.60	-365.3	310,414	-0.12%	大買/大賣/鉅額交易
2021/06/29	1,056.1	37.95	937.9	37.98	37.75	118.2	300,495	0.04%	大買/大賣/鉅額交易
2021/06/28	557.6	36.76	904.6	36.84	37.45	-347	294,424	-0.12%	大買/大賣/鉅額交易
2021/06/25	141.4	36.05	187.7	36.14	35.75	-46.3	290,148	-0.02%	大買/大賣/
2021/06/24	273.1	36.07	275	35.96	35.80	-1.9	289,062	0.00%	大買/大賣/
2021/06/23	645.2	35.71	659.8	35.86	35.40	-14.6	287,679	-0.01%	大買/大賣/
2021/06/22	1,517.3	36.01	1,742.9	36.02	36.15	-225.7	285,044	-0.08%	大買/大賣/鉅額交易
2021/06/21	439.9	34.43	327.3	34.57	34.30	112.6	280,148	0.04%	大買/大賣/鉅額交易
2021/06/18	525.5	35.44	364.7	35.68	35.00	160.8	278,081	0.06%	大買/大賣/鉅額交易
2021/06/17	309.8	35.61	326.3	35.61	35.45	-16.5	275,908	-0.01%	大買/大賣/
2021/06/16	1,156.4	36.09	1,310.7	36.02	35.50	-154.3	274,433	-0.06%	大買/大賣/鉅額交易
2021/06/15	481.1	35.77	931.1	35.78	35.85	-450	272,484	-0.17%	大買/大賣/鉅額交易
2021/06/11	216.9	36.20	202.6	36.47	36.15	14.3	270,263	0.01%	大買/大賣/
2021/06/10	317.2	35.73	325.2	35.67	36.15	-8	268,228	0.00%	大買/大賣/
2021/06/09	982.8	36.22	787.4	36.54	36.10	195.4	265,669	0.07%	大買/大賣/鉅額交易
2021/06/08	1,667.2	37.57	1,587.6	37.24	37.20	79.6	262,412	0.03%	大買/大賣/
2021/06/07	2,066.7	37.37	1,827.8	37.46	37.30	238.9	261,789	0.09%	大買/大賣/鉅額交易
2021/06/04	1,228.4	38.45	1,378.6	38.80	38.05	-150.2	259,522	-0.06%	大買/大賣/鉅額交易
2021/06/03	2,012	39.05	1,728.1	39.20	38.80	283.9	258,118	0.11%	大買/大賣/鉅額交易
2021/06/02	1,922	38.45	2,776.2	38.74	39.50	-854.2	253,358	-0.34%	大買/大賣/鉅額交易
2021/06/01	617.2	37.03	976.5	37.10	37.35	-359.3	245,349	-0.15%	大買/大賣/鉅額交易
2021/05/31	1,200.7	37.89	1,146.5	38.18	36.95	54.1	243,104	0.02%	大買/大賣/
2021/05/28	1,285.3	36.59	1,534.3	36.63	36.55	-249	236,893	-0.11%	大買/大賣/鉅額交易
2021/05/27	956	35.09	304	35.10	34.60	652	230,730	0.28%	大買/大賣/鉅額交易
2021/05/26	1,320.4	34.18	1,317.4	34.39	34.85	3	228,257	0.00%	大買/大賣/
2021/05/25	1,641.9	34.83	642.2	35.11	34.45	999.7	225,749	0.44%	大買/大賣/鉅額交易
2021/05/24	1,505.6	35.70	1,128.5	35.81	35.50	377.1	222,323	0.17%	大買/大賣/鉅額交易
2021/05/21	1,913.5	35.56	1,716.9	35.61	36.20	196.6	219,566	0.09%	大買/大賣/鉅額交易
2021/05/20	1,637.1	35.86	1,073.5	35.59	35.15	563.6	213,451	0.26%	大買/大賣/鉅額交易
2021/05/19	1,398.8	37.29	1,341	37.19	37.80	57.8	206,899	0.03%	大買/大賣/
2021/05/18	361	34.23	568.6	34.41	34.80	-207.6	198,585	-0.10%	大買/大賣/鉅額交易
2021/05/17	957.7	32.84	1,470.4	32.31	31.65	-512.8	197,129	-0.26%	大買/大賣/鉅額交易
2021/05/14	2,191.9	35.13	1,761.4	34.62	34.85	430.5	190,893	0.23%	大買/大賣/鉅額交易
2021/05/13	1,242.7	36.78	1,069.3	37.01	36.60	173.4	183,571	0.09%	大買/大賣/鉅額交易
2021/05/12	2,256.4	39.67	1,982.4	39.80	38.35	274	174,735	0.16%	大買/大賣/鉅額交易
2021/05/11	3,602.1	44.08	2,618.1	44.42	42.00	984	163,160	0.60%	大買/大賣/鉅額交易
2021/05/10	2,470.4	43.21	3,276.4	43.23	45.00	-806	150,016	-0.54%	大買/大賣/鉅額交易
2021/05/07	1,090.6	40.71	1,088.6	40.43	41.20	2	140,620	0.00%	大買/大賣/
2021/05/06	1,026.6	40.66	1,178.1	40.93	41.00	-151.5	136,391	-0.11%	大買/大賣/鉅額交易
2021/05/05	296.1	38.87	1,030.8	39.09	39.25	-734.8	126,621	-0.58%	大買/大賣/鉅額交易
2021/05/04	693.2	36.50	687.7	35.95	36.25	5.5	119,998	0.00%	大買/大賣/
2021/05/03	833.9	39.53	853.2	39.58	38.55	-19.2	114,087	-0.02%	大買/大賣/
2021/04/29	469.7	39.66	956.9	39.63	39.30	-487.2	108,516	-0.45%	大買/大賣/鉅額交易
2021/04/28	347.1	38.25	533.4	38.31	38.20	-186.3	103,105	-0.18%	大買/大賣/鉅額交易
2021/04/27	828.5	39.29	796.7	39.34	39.10	31.8	100,884	0.03%	大買/大賣/
2021/04/26	1,055.3	39.72	802.8	39.41	40.00	252.5	97,370	0.26%	大買/大賣/鉅額交易
2021/04/23	962.3	38.08	701.1	37.92	38.10	261.3	93,376	0.28%	大買/大賣/鉅額交易
2021/04/22	4,675	41.07	1,772.9	39.97	38.90	2,902	89,332	3.25%	大買/大賣/鉅額交易
2021/04/21	1,233.4	38.46	1,201.1	38.56	38.50	32.3	80,896	0.04%	大買/大賣/
2021/04/20	1,799.7	37.69	2,439.4	37.94	39.00	-639.7	76,893	-0.83%	大買/大賣/鉅額交易
2021/04/19	3,578.1	37.60	847.6	37.69	38.65	2,730.5	70,469	3.87%	大買/大賣/鉅額交易
2021/04/16	919.5	35.04	781.3	34.95	35.15	138.2	64,352	0.21%	大買/大賣/鉅額交易
2021/04/15	655.5	33.10	695.5	32.96	33.00	-40	59,455	-0.07%	大買/大賣/
2021/04/14	1,053.1	32.41	994.6	32.56	32.95	58.4	55,086	0.11%	大買/大賣/
2021/04/13	436	30.40	451.7	30.46	30.20	-15.7	48,794	-0.03%	大買/大賣/
2021/04/12	192.7	29.53	976.8	29.45	29.60	-784.1	48,382	-1.62%	大買/大賣/鉅額交易
2021/04/09	163.1	28.01	263.7	27.78	27.95	-100.6	46,327	-0.22%	大買/大賣/
2021/04/08	384.5	27.87	413.5	27.94	28.15	-29	44,948	-0.06%	大買/大賣/
2021/04/07	288.7	26.82	3,575.9	26.47	26.90	-3,287.2	42,611	-7.71%	大買/大賣/鉅額交易
2021/04/06	11	25.90	57.2	25.90	25.95	-46.2	40,260	-0.11%
2021/04/01	232	25.90	50.7	25.91	25.80	181.3	40,097	0.45%	大買/鉅額交易
2021/03/31	64	25.76	200.5	25.83	25.90	-136.5	39,947	-0.34%	大賣/鉅額交易
2021/03/30	207	25.69	88.7	25.65	25.80	118.3	39,585	0.30%	大買/鉅額交易
2021/03/29	20	25.51	67.6	25.47	25.55	-47.5	39,402	-0.12%
2021/03/26	37.2	25.03	27.5	25.05	25.05	9.7	40,826	0.02%
2021/03/25	20.1	24.99	30	25.07	25.00	-9.9	41,695	-0.02%
2021/03/24	23.9	24.96	12	24.99	25.00	11.9	42,013	0.03%
2021/03/23	18.9	25.10	14.4	25.07	25.10	4.4	42,212	0.01%
2021/03/22	28.1	25.10	34.1	25.04	25.15	-6.1	42,480	-0.01%
2021/03/19	39.5	25.07	9.2	25.07	25.10	30.3	43,158	0.07%
2021/03/18	16.3	25.54	49.5	25.60	25.45	-33.3	44,172	-0.08%
2021/03/17	20.4	25.60	52.6	25.61	25.65	-32.2	44,468	-0.07%
2021/03/16	48.3	25.47	56.4	25.49	25.50	-8.1	44,736	-0.02%
2021/03/15	42	25.63	24.2	25.64	25.65	17.8	44,645	0.04%
2021/03/12	9.1	25.82	1,776.9	25.80	25.90	-1,767.8	44,668	-3.96%	大賣/鉅額交易
2021/03/11	17.5	25.83	126.1	25.84	25.80	-108.6	44,666	-0.24%	大賣/鉅額交易
2021/03/10	67.2	25.82	102.1	25.67	25.75	-34.9	44,358	-0.08%	大賣/
2021/03/09	176.2	25.64	408.7	25.62	25.70	-232.5	43,890	-0.53%	大買/大賣/鉅額交易
2021/03/08	2.1	25.12	72.3	25.18	25.10	-70.2	42,839	-0.16%
2021/03/05	116	24.90	28.6	24.96	24.95	87.4	42,590	0.21%	大買/
2021/03/04	203.1	25.15	259.5	24.98	25.00	-56.4	43,371	-0.13%	大買/大賣/
2021/03/03	22	24.94	125	24.92	25.05	-103	43,077	-0.24%	大賣/鉅額交易
2021/03/02	25.4	24.68	77.3	24.88	24.65	-51.9	42,658	-0.12%
2021/02/26	73	24.89	17.6	25.01	24.75	55.4	43,040	0.13%
2021/02/25	4.6	25.16	110.4	25.17	25.30	-105.8	42,516	-0.25%	大賣/鉅額交易
2021/02/24	1,052.7	25.51	54.1	25.13	25.05	998.6	42,546	2.35%	大買/鉅額交易
2021/02/23	60.5	25.22	220.6	25.16	25.30	-160.1	42,107	-0.38%	大賣/鉅額交易
2021/02/22	54.1	24.55	31.7	24.60	24.45	22.3	41,215	0.05%
2021/02/19	9.1	24.43	28.4	24.51	24.60	-19.3	41,145	-0.05%
2021/02/18	73.9	24.46	85.7	24.45	24.40	-11.8	41,183	-0.03%
2021/02/17	3.5	23.93	39.9	23.95	24.00	-36.4	41,006	-0.09%
2021/02/05	5.5	23.34	40.9	23.34	23.40	-35.4	40,664	-0.09%
2021/02/04	43	23.45	15	23.33	23.20	28	40,971	0.07%
2021/02/03	28.4	23.63	10.4	23.55	23.65	18	41,657	0.04%
2021/02/02	7.5	23.58	22.4	23.69	23.80	-14.9	41,591	-0.04%
2021/02/01	3	23.15	42.5	23.20	23.20	-39.5	41,378	-0.10%
2021/01/29	26.1	23.08	21.4	23.09	22.95	4.7	41,230	0.01%
2021/01/28	38.1	23.24	7.2	23.27	23.30	30.9	40,840	0.08%
2021/01/27	27	23.73	1.6	23.84	23.55	25.4	40,381	0.06%
2021/01/26	12.2	23.70	17.2	23.71	23.70	-5	40,242	-0.01%
2021/01/25	31	23.90	35.3	24.01	23.95	-4.3	40,005	-0.01%
2021/01/22	22	23.46	28.6	23.46	23.65	-6.6	39,966	-0.02%
2021/01/21	26.9	23.74	43.1	23.74	23.60	-16.2	39,764	-0.04%
2021/01/20	168.6	23.65	28.1	23.56	23.45	140.5	39,561	0.36%	大買/鉅額交易
2021/01/19	26.3	24.33	16.3	24.34	24.30	9.9	38,843	0.03%
2021/01/18	79.2	24.30	49.2	24.27	24.25	30	38,668	0.08%
2021/01/15	842.7	25.28	101.2	25.04	24.90	741.4	38,199	1.94%	大買/大賣/鉅額交易
2021/01/14	81.2	25.29	19.9	25.30	25.30	61.3	37,612	0.16%
2021/01/13	30.3	25.33	100.2	25.28	25.55	-69.9	37,317	-0.19%
2021/01/12	87	25.26	88.8	25.28	25.30	-1.8	36,889	0.00%
2021/01/11	37.1	25.77	57.3	25.74	25.90	-20.2	36,320	-0.06%
2021/01/08	68.2	25.91	155.6	25.86	26.00	-87.4	35,953	-0.24%	大賣/
2021/01/07	84.4	25.67	76.1	25.57	25.70	8.3	35,217	0.02%
2021/01/06	437.3	26.06	89.6	25.94	25.50	347.7	34,533	1.01%	大買/鉅額交易
2021/01/05	203.2	25.89	498.4	25.80	26.00	-295.2	32,980	-0.90%	大買/大賣/鉅額交易
2021/01/04	28	24.97	72.2	25.00	24.95	-44.2	30,159	-0.15%
2020/12/31	16	24.73	43.2	24.71	24.75	-27.2	29,624	-0.09%
2020/12/30	13.2	24.92	71.8	24.97	25.00	-58.6	29,359	-0.20%
2020/12/29	28	24.57	88.3	24.63	24.65	-60.3	28,602	-0.21%
2020/12/28	9.6	24.19	35.4	24.23	24.30	-25.8	28,170	-0.09%
2020/12/25	67.4	24.16	49.2	24.19	24.20	18.3	28,056	0.07%
2020/12/24	24.5	24.26	11	24.19	24.35	13.5	27,781	0.05%
2020/12/23	55.5	24.16	49.1	24.23	24.40	6.4	27,454	0.02%
2020/12/22	380.1	25.16	307.3	24.90	24.50	72.8	27,142	0.27%	大買/大賣/
2020/12/21	111.5	24.91	225.4	24.88	24.95	-113.9	25,565	-0.45%	大買/大賣/鉅額交易
2020/12/18	8	24.24	64.2	24.23	24.45	-56.2	24,615	-0.23%
2020/12/17	23.2	24.31	169.7	24.13	24.40	-146.5	24,236	-0.60%	大賣/鉅額交易
2020/12/16	86	24.67	45.4	24.51	24.40	40.6	23,865	0.17%
2020/12/15	109.1	24.46	111.4	24.88	24.35	-2.3	23,610	-0.01%	大買/大賣/
2020/12/14	218	24.58	236.1	24.60	24.65	-18.1	22,740	-0.08%	大買/大賣/
2020/12/11	24.1	23.94	170.1	23.88	23.95	-146	21,317	-0.68%	大賣/鉅額交易
2020/12/10	133.5	23.65	137.2	23.74	23.65	-3.7	20,885	-0.02%	大買/大賣/
2020/12/09	24.5	23.44	17.1	23.34	23.35	7.4	20,218	0.04%
2020/12/08	31.7	23.34	15.9	23.33	23.35	15.8	20,030	0.08%
2020/12/07	35.3	23.45	21.9	23.49	23.45	13.4	19,847	0.07%
2020/12/04	2.7	23.35	95.7	23.42	23.40	-93	19,651	-0.47%
2020/12/03	3	23.27	32.6	23.28	23.30	-29.6	19,406	-0.15%
2020/12/02	16	23.26	72.7	23.20	23.30	-56.7	20,404	-0.28%
2020/12/01	19	22.93	78.6	23.00	23.10	-59.6	20,162	-0.30%
2020/11/30	16.5	23.36	35.7	23.29	22.80	-19.2	19,995	-0.10%
2020/11/27	45	23.15	54.2	23.24	23.15	-9.2	18,928	-0.05%
2020/11/26	36	23.01	127	23.04	23.10	-91	18,492	-0.49%	大賣/
2020/11/25	7.6	22.96	105.2	22.94	23.05	-97.6	18,399	-0.53%	大賣/
2020/11/24	56.8	22.79	70.1	22.72	22.65	-13.3	17,746	-0.07%
2020/11/23	49	22.43	138.2	22.52	22.65	-89.2	17,443	-0.51%	大賣/
2020/11/20	1.5	21.97	58.1	21.97	22.00	-56.6	17,026	-0.33%
2020/11/19	4	21.93	67.7	21.93	22.00	-63.7	16,859	-0.38%
2020/11/18	10.6	21.95	85	21.97	22.00	-74.4	16,600	-0.45%
2020/11/17	20	21.85	84.1	21.89	21.95	-64.1	16,340	-0.39%
2020/11/16	63.1	21.56	33.9	21.60	21.60	29.2	16,113	0.18%
2020/11/13	4.8	21.51	34.5	21.54	21.60	-29.7	15,839	-0.19%
2020/11/12	17	21.51	47	21.49	21.60	-30	15,773	-0.19%
2020/11/11	16.1	21.28	122.8	21.14	21.75	-106.8	15,491	-0.69%	大賣/鉅額交易
2020/11/10	5.3	20.79	5.2	20.78	20.80	0.2	14,594	0.00%
2020/11/09	1	20.65	59.7	20.68	20.70	-58.6	14,417	-0.41%
2020/11/06	13	20.64	12.5	20.69	20.70	0.5	14,319	0.00%
2020/11/05	1	20.60	15.5	20.60	20.70	-14.5	14,392	-0.10%
2020/11/04	5	20.54	57	20.60	20.65	-52	14,371	-0.36%
2020/11/03	9	20.55	4	20.56	20.60	5	14,480	0.03%
2020/11/02	12	20.31	6.2	20.47	20.50	5.8	14,542	0.04%
2020/10/30	30	20.27	10	20.25	20.30	20	14,557	0.14%
2020/10/29	9	20.42	3	20.42	20.40	6	14,346	0.04%
2020/10/28	4	20.65	18	20.66	20.55	-14	14,304	-0.10%
2020/10/27	2	20.63	32.2	20.65	20.70	-30.2	14,307	-0.21%
2020/10/26	0	0.00	2.1	20.62	20.70	-2.1	14,314	-0.01%
2020/10/23	12	20.50	29	20.53	20.50	-17	14,272	-0.12%
2020/10/22	1.5	20.50	13	20.51	20.55	-11.5	14,417	-0.08%
2020/10/21	28	20.45	0.1	20.55	20.55	27.9	14,492	0.19%
2020/10/20	1	20.60	17.2	20.65	20.70	-16.2	14,576	-0.11%
2020/10/19	1.8	20.61	32	20.66	20.60	-30.2	14,631	-0.21%
2020/10/16	0.1	20.45	16	20.56	20.45	-15.9	14,737	-0.11%
2020/10/15	3	20.40	15.2	20.43	20.40	-12.1	15,031	-0.08%
2020/10/14	15.4	20.63	10	20.70	20.70	5.4	14,967	0.04%
2020/10/13	3	20.42	13	20.37	20.55	-10	14,908	-0.07%
2020/10/12	1.5	20.50	29	20.49	20.50	-27.5	14,960	-0.18%
2020/10/08	10	20.67	13	20.63	20.65	-3	14,975	-0.02%
2020/10/07	0	0.00	34	20.69	20.65	-34	15,043	-0.23%
2020/10/06	1	20.75	36	20.73	20.75	-35	15,080	-0.23%
2020/10/05	1	20.50	15.4	20.68	20.60	-14.4	15,039	-0.10%
2020/09/30	2	20.48	6.1	20.66	20.45	-4.1	15,236	-0.03%
2020/09/29	1.1	20.65	43	20.67	20.60	-41.9	15,211	-0.28%
2020/09/28	12	20.36	36.5	20.37	20.45	-24.5	15,115	-0.16%
2020/09/25	1	20.05	16.2	20.08	20.15	-15.2	15,243	-0.10%
2020/09/24	50.2	20.06	4	20.13	20.00	46.2	15,222	0.30%
2020/09/23	21	20.44	11	20.43	20.55	10	14,914	0.07%
2020/09/22	16	20.68	24.5	20.79	20.60	-8.5	14,860	-0.06%
2020/09/21	12	20.73	12.1	20.85	20.70	-0.1	14,815	0.00%
2020/09/18	2	20.80	2	20.70	20.70	0	14,911	0.00%
2020/09/17	1.2	20.98	7	20.98	20.90	-5.8	14,746	-0.04%
2020/09/16	7	20.89	49	20.90	21.00	-42	14,739	-0.28%
2020/09/15	28	20.99	35	20.92	20.95	-7	14,724	-0.05%
2020/09/14	41	20.92	17.1	20.92	20.95	23.9	14,964	0.16%
2020/09/11	30	20.88	24	20.94	20.95	6	15,043	0.04%
2020/09/10	12	20.83	3	20.85	20.90	9	15,013	0.06%
2020/09/09	6	20.73	25	20.81	21.00	-19	15,017	-0.13%
2020/09/08	11	20.94	58	20.93	20.90	-47	15,019	-0.31%
2020/09/07	55.5	20.71	234.1	20.85	21.00	-178.6	14,899	-1.20%	大賣/鉅額交易
2020/09/04	16	20.01	46.9	20.05	20.00	-30.9	13,899	-0.22%
2020/09/03	12.3	20.10	30.4	20.10	20.15	-18.1	14,032	-0.13%
2020/09/02	7	20.00	16	20.03	20.10	-9	14,179	-0.06%
2020/09/01	49.4	19.99	19	20.06	20.00	30.4	14,396	0.21%
2020/08/31	64	19.99	9.2	20.06	19.90	54.8	14,508	0.38%
2020/08/28	46	19.98	11	20.05	20.00	35	14,600	0.24%
2020/08/27	12	20.01	5	20.01	20.05	7	14,984	0.05%
2020/08/26	62	20.00	18	20.04	20.10	44	15,259	0.29%
2020/08/25	5.1	20.00	20	20.04	20.00	-14.9	15,411	-0.10%
2020/08/24	19	20.00	16.3	20.03	20.00	2.7	15,844	0.02%
2020/08/21	7.4	20.03	11	20.06	20.00	-3.6	16,099	-0.02%
2020/08/20	58.8	19.91	30	20.02	19.80	28.8	16,117	0.18%
2020/08/19	8	20.28	34.1	20.37	20.25	-26.1	16,064	-0.16%
2020/08/18	63.5	20.37	34.2	20.40	20.50	29.3	16,055	0.18%
2020/08/17	50.4	20.30	11.1	20.31	20.40	39.3	16,161	0.24%
2020/08/14	6.5	20.18	14.3	20.20	20.20	-7.8	16,160	-0.05%
2020/08/13	2	20.20	14	20.17	20.20	-12	16,192	-0.07%
2020/08/12	6	20.11	8	20.06	20.20	-2	16,315	-0.01%
2020/08/11	2	20.25	19	20.25	20.20	-17	16,326	-0.10%
2020/08/10	6.1	20.08	44.4	20.03	20.10	-38.2	16,247	-0.24%
2020/08/07	0	0.00	0.1	19.95	19.95	-0.1	16,363	0.00%
2020/08/06	9	19.96	20	20.04	20.10	-11	16,366	-0.07%
2020/08/05	4	19.94	18.3	19.98	20.00	-14.3	16,394	-0.09%
2020/08/04	6	19.85	4	19.80	19.85	2	16,526	0.01%
2020/08/03	31	19.71	1	19.80	19.60	30	16,629	0.18%
2020/07/31	25	19.83	0.2	19.90	19.80	24.8	16,624	0.15%
2020/07/30	22.4	19.84	4	19.91	19.90	18.4	16,671	0.11%
2020/07/29	11.6	19.92	6.1	19.93	19.90	5.5	16,721	0.03%
2020/07/28	30.1	19.79	6	19.80	19.90	24.1	16,998	0.14%
2020/07/27	32.5	20.01	16.2	20.03	20.00	16.3	17,336	0.09%
2020/07/24	73.2	20.24	3	20.20	20.15	70.2	17,451	0.40%
2020/07/23	27.1	20.65	16	20.68	20.70	11.1	17,324	0.06%
2020/07/22	36	20.62	12.3	20.67	20.70	23.7	17,399	0.14%
2020/07/21	39	20.69	35	20.73	20.60	4	17,273	0.02%
2020/07/20	9.7	20.80	16.2	20.81	20.80	-6.5	17,064	-0.04%
2020/07/17	20.8	20.91	52	20.90	20.90	-31.2	17,222	-0.18%
2020/07/16	4.2	20.93	7	20.98	20.90	-2.8	17,505	-0.02%
2020/07/15	16	20.79	14	20.85	20.90	2	17,527	0.01%
2020/07/14	13.1	20.61	3.2	20.66	20.60	9.9	17,597	0.06%
2020/07/13	30.4	20.66	30	20.75	20.70	0.4	17,830	0.00%
2020/07/10	9	20.75	21	20.71	20.70	-12	18,001	-0.07%
2020/07/09	15.8	20.88	31	20.86	20.85	-15.2	18,053	-0.08%
2020/07/08	13	20.75	5.4	20.78	20.85	7.6	17,838	0.04%
2020/07/07	33.7	20.81	18.8	20.89	20.75	14.9	17,815	0.08%
2020/07/06	32	20.90	89	20.90	21.00	-57	17,801	-0.32%
2020/07/03	6	20.72	123	20.70	20.75	-117	17,842	-0.66%	大賣/鉅額交易
2020/07/02	2.7	20.58	2.9	20.60	20.55	-0.2	17,945	0.00%
2020/07/01	16.1	20.63	4	20.68	20.60	12.1	18,191	0.07%
2020/06/30	12.4	20.68	6.2	20.68	20.70	6.1	18,402	0.03%
2020/06/29	22.4	20.55	5	20.50	20.55	17.4	18,530	0.09%
2020/06/24	3.1	20.83	398.2	20.77	20.85	-395.1	18,641	-2.12%	大賣/鉅額交易
2020/06/23	311	20.60	55	20.56	20.75	256	18,762	1.36%	大買/鉅額交易
2020/06/22	2.9	20.52	14.1	20.53	20.55	-11.2	18,823	-0.06%
2020/06/19	12.7	20.64	31.2	20.75	20.50	-18.6	19,009	-0.10%
2020/06/18	30.2	20.65	12	20.55	20.55	18.2	18,922	0.10%
2020/06/17	20.1	20.84	22	20.80	20.95	-2	18,994	-0.01%
2020/06/16	6.2	20.83	12.2	20.82	20.80	-6	19,673	-0.03%
2020/06/15	114	20.49	2	20.43	20.35	112	20,298	0.55%	大買/鉅額交易
2020/06/12	8	20.53	5.1	20.53	20.65	2.9	20,543	0.01%
2020/06/11	13.9	21.04	16.6	21.00	20.90	-2.7	21,033	-0.01%
2020/06/10	31	21.20	50.6	21.21	21.20	-19.6	21,215	-0.09%
2020/06/09	23.2	21.27	39	21.26	21.30	-15.8	22,105	-0.07%
2020/06/08	22.5	21.06	46	21.07	21.20	-23.5	22,332	-0.11%
2020/06/05	27.3	20.94	45	20.97	21.00	-17.7	22,282	-0.08%
2020/06/04	16.5	20.82	18	20.84	20.95	-1.5	22,261	-0.01%
2020/06/03	39.7	20.74	21	20.81	20.90	18.7	22,329	0.08%
2020/06/02	16	20.31	28.1	20.28	20.40	-12.1	22,070	-0.05%
2020/06/01	15	20.01	67.1	20.02	20.10	-52.1	21,824	-0.24%
2020/05/29	32	19.82	8	19.90	19.80	24	21,671	0.11%
2020/05/28	13	19.90	31	19.90	19.95	-18	21,275	-0.08%
2020/05/27	7.1	19.87	20.4	19.86	19.90	-13.3	21,237	-0.06%
2020/05/26	3.9	19.86	90.1	19.87	19.90	-86.2	21,309	-0.40%
2020/05/25	15	19.61	8	19.64	19.65	7	21,322	0.03%
2020/05/22	173	19.68	0	0.00	19.60	173	21,395	0.81%	大買/鉅額交易
2020/05/21	13	19.87	25	19.88	19.90	-12	21,351	-0.06%
2020/05/20	17	19.84	18	19.86	19.90	-1	21,238	0.00%
2020/05/19	33	19.78	14.5	19.74	19.80	18.5	21,158	0.09%
2020/05/18	27.1	19.68	14	19.68	19.65	13.1	21,021	0.06%
2020/05/15	34	19.60	0	0.00	19.55	34	20,988	0.16%
2020/05/14	33.4	19.59	4	19.59	19.55	29.4	20,929	0.14%
2020/05/13	74	19.61	2.1	19.69	19.85	71.9	20,773	0.35%
2020/05/12	45.1	19.62	2	19.63	19.60	43.1	20,666	0.21%
2020/05/11	24.2	19.85	190.3	19.88	19.85	-166.1	20,479	-0.81%	大賣/鉅額交易
2020/05/08	11	19.69	22	19.72	19.65	-11	20,276	-0.05%
2020/05/07	38	19.58	9	19.67	19.55	29	20,222	0.14%
2020/05/06	47	19.59	17	19.66	19.55	30	20,121	0.15%
2020/05/05	12.2	19.83	46	19.83	19.80	-33.8	20,058	-0.17%
2020/05/04	225.2	19.45	0	0.00	19.55	225.2	19,987	1.13%	大買/鉅額交易
2020/04/30	36	19.95	63	20.00	20.00	-27	19,779	-0.14%
2020/04/29	17.8	19.76	101.7	19.75	19.85	-83.9	19,476	-0.43%	大賣/
2020/04/28	69.3	19.58	116	19.60	19.55	-46.7	19,392	-0.24%	大賣/
2020/04/27	23.5	19.48	125	19.56	19.50	-101.5	19,817	-0.51%	大賣/鉅額交易
2020/04/24	17.2	19.18	14.2	19.24	19.15	3	19,611	0.02%
2020/04/23	106.1	19.06	63	19.07	19.15	43.1	19,559	0.22%	大買/
2020/04/22	106.2	19.03	5	19.06	19.15	101.2	19,431	0.52%	大買/鉅額交易
2020/04/21	143	19.27	44	19.15	19.10	99	19,302	0.51%	大買/
2020/04/20	65.4	19.64	10	19.66	19.60	55.4	19,026	0.29%
2020/04/17	15.2	19.83	5	19.87	19.75	10.2	18,952	0.05%
2020/04/16	109	19.75	8	19.78	19.75	101	18,742	0.54%	大買/鉅額交易
2020/04/15	55	19.94	55.6	19.95	20.00	-0.6	18,458	0.00%
2020/04/14	18	19.69	23.4	19.71	19.75	-5.4	18,220	-0.03%
2020/04/13	13.6	19.62	3	19.55	19.55	10.6	18,059	0.06%
2020/04/10	9	19.62	10.2	19.68	19.70	-1.2	18,024	-0.01%
2020/04/09	5	19.52	0	0.00	19.50	5	18,018	0.03%
2020/04/08	11.5	19.54	7	19.45	19.55	4.5	17,889	0.03%
2020/04/07	4	19.26	0	0.00	19.30	4	17,812	0.02%
2020/04/06	3.1	19.01	3	18.97	19.25	0.1	17,823	0.00%
2020/04/01	22	18.87	16.7	18.89	18.80	5.3	17,534	0.03%
2020/03/31	39	19.08	1	19.05	18.95	38	17,223	0.22%
2020/03/30	15	19.00	1.7	19.10	19.00	13.3	16,956	0.08%
2020/03/27	27	19.45	13	19.58	19.40	14	16,707	0.08%
2020/03/26	16	19.50	4	19.49	19.55	12	16,530	0.07%
2020/03/25	11	19.39	0.3	19.45	19.40	10.7	16,647	0.06%
2020/03/24	24.7	19.32	35.1	19.19	19.05	-10.3	16,370	-0.06%
2020/03/23	26.6	18.87	6	19.03	18.90	20.6	16,187	0.13%
2020/03/20	12	19.20	21.4	19.56	19.80	-9.4	16,059	-0.06%
2020/03/19	73	18.63	2	18.60	18.60	71	15,358	0.46%
2020/03/18	30	19.35	1	19.35	19.30	29	14,776	0.20%
2020/03/17	44	19.65	5.1	19.63	19.50	38.9	14,449	0.27%
2020/03/16	30.4	20.06	11	20.15	20.00	19.4	13,826	0.14%
2020/03/13	82	20.02	7	20.04	20.20	75	13,439	0.56%
2020/03/12	40	21.55	0	0.00	21.40	40	12,375	0.32%
2020/03/11	15	22.22	2	22.20	22.35	13	11,961	0.11%
2020/03/10	11	22.25	12	22.29	22.35	-1	11,725	-0.01%
2020/03/09	66	22.51	0.2	22.60	22.40	65.8	11,569	0.57%
2020/03/06	26	22.86	0	0.00	22.90	26	11,174	0.23%
2020/03/05	0	0.00	1	23.20	23.30	-1	11,009	-0.01%
2020/03/04	0	0.00	13	23.00	23.20	-13	11,010	-0.12%
2020/03/03	13	22.94	8	22.96	23.00	5	10,953	0.05%
2020/03/02	39	22.78	1	22.80	22.90	38	10,887	0.35%
2020/02/27	20.1	22.88	0	0.00	23.00	20.1	11,221	0.18%
2020/02/26	7	22.90	0	0.00	22.85	7	11,114	0.06%
2020/02/25	6	22.96	25	22.97	22.95	-19	10,903	-0.17%
2020/02/24	11	23.03	0.1	23.10	23.00	10.9	10,874	0.10%
2020/02/21	3	23.20	0	0.00	23.20	3	10,749	0.03%
2020/02/20	1.5	23.37	0	0.00	23.30	1.5	10,707	0.01%
2020/02/19	0	0.00	1	23.50	23.50	-1	10,671	-0.01%
2020/02/18	5	23.26	0.2	23.35	23.45	4.8	10,670	0.04%
2020/02/17	3	23.25	0	0.00	23.35	3	10,690	0.03%
2020/02/14	0	0.00	1	23.35	23.45	-1	10,802	-0.01%
2020/02/13	1	23.40	0	0.00	23.40	1	10,797	0.01%
2020/02/12	5	23.40	3	23.45	23.45	2	10,796	0.02%
2020/02/11	3	23.40	0.3	23.45	23.45	2.8	10,841	0.03%
2020/02/10	0	0.00	1	23.35	23.45	-1	10,871	-0.01%
2020/02/07	4	23.30	0.4	23.30	23.30	3.6	10,836	0.03%
2020/02/06	0	0.00	10	23.50	23.35	-10	10,952	-0.09%
2020/02/05	3	23.22	0	0.00	23.25	3	10,959	0.03%
2020/02/04	2	23.35	33.9	23.28	23.20	-31.9	10,965	-0.29%
2020/02/03	24	23.04	1	23.00	23.00	23	10,969	0.21%
2020/01/31	14	23.16	11.3	23.16	23.10	2.7	10,846	0.02%
2020/01/30	80.6	23.10	21	23.23	23.00	59.6	10,692	0.56%
2020/01/20	0.7	24.00	25	24.02	24.05	-24.3	10,165	-0.24%
2020/01/17	8.8	24.00	6	24.05	24.05	2.8	10,170	0.03%
2020/01/16	1.4	23.90	0	0.00	24.00	1.4	10,237	0.01%
2020/01/15	0.4	24.00	2.6	24.02	24.05	-2.2	10,355	-0.02%
2020/01/14	0	0.00	10.5	24.03	24.05	-10.5	10,383	-0.10%
2020/01/13	0	0.00	5	23.99	24.00	-5	10,408	-0.05%
2020/01/08	1	23.60	0	0.00	23.55	1	10,529	0.01%
2020/01/07	1	23.75	6	23.78	23.70	-5	10,506	-0.05%
2020/01/06	2	23.85	0	0.00	23.80	2	10,546	0.02%
2020/01/03	2	24.10	2.2	24.09	24.10	-0.2	10,569	0.00%
2020/01/02	1	23.95	10	24.00	24.00	-9	10,504	-0.09%
2019/12/31	0	0.00	5	24.08	23.90	-5	10,506	-0.05%
2019/12/30	0.7	23.90	66	24.01	24.00	-65.3	10,464	-0.62%
2019/12/27	0	0.00	26	23.93	23.95	-26	10,431	-0.25%
2019/12/25	0	0.00	15	23.87	23.80	-15	10,690	-0.14%
2019/12/24	0.5	23.75	5	23.80	23.85	-4.5	10,812	-0.04%
2019/12/23	1	23.80	56	23.86	23.90	-55	10,870	-0.51%
2019/12/20	0.3	23.60	17	23.69	23.65	-16.7	10,904	-0.15%
2019/12/19	7	23.70	1	23.75	23.70	6	10,685	0.06%
2019/12/18	1	23.65	8	23.74	23.90	-7	10,752	-0.07%
2019/12/17	5.1	23.60	78	23.74	23.80	-72.9	10,822	-0.67%
2019/12/16	1	23.60	0	0.00	23.50	1	10,728	0.01%
2019/12/13	0	0.00	47	23.64	23.70	-47	10,773	-0.44%
2019/12/12	5	23.45	17	23.52	23.45	-12	10,737	-0.11%
2019/12/11	0	0.00	11	23.45	23.50	-11	10,665	-0.10%
2019/12/10	2.5	23.36	0	0.00	23.45	2.5	10,710	0.02%
2019/12/09	1	23.35	0	0.00	23.40	1	10,814	0.01%
2019/12/06	4.1	23.30	0	23.40	23.40	4.1	10,905	0.04%
2019/12/05	12.6	23.40	1	23.45	23.45	11.6	10,886	0.11%
2019/12/04	1	23.45	3	23.47	23.60	-2	10,920	-0.02%
2019/12/03	0.1	23.45	0.1	23.45	23.55	0	11,008	0.00%
2019/12/02	2.4	23.36	1	23.50	23.40	1.4	11,148	0.01%
2019/11/29	0.5	23.40	10	23.45	23.40	-9.5	11,182	-0.08%
2019/11/27	0	0.00	6.9	23.64	23.65	-6.9	11,239	-0.06%
2019/11/26	11	23.60	6	23.60	23.55	5	11,346	0.04%
2019/11/25	1,002	23.40	0	0.00	23.45	1,002	10,939	9.16%	大買/鉅額交易
2019/11/22	1	23.30	0.1	23.40	23.45	0.9	11,323	0.01%
2019/11/21	5	23.27	3	23.35	23.40	2	11,514	0.02%
2019/11/20	5.3	23.36	3	23.30	23.50	2.3	11,524	0.02%
2019/11/19	5.3	23.40	0	0.00	23.50	5.3	11,642	0.05%
2019/11/18	5.1	23.30	11	23.26	23.45	-5.9	11,723	-0.05%
2019/11/14	11	23.25	0	0.00	23.20	11	11,932	0.09%
2019/11/13	7.7	23.44	8.1	23.41	23.35	-0.3	12,086	0.00%
2019/11/12	12	23.70	0	0.00	23.80	12	12,080	0.10%
2019/11/11	35	23.71	1	23.80	23.80	34	12,181	0.28%
2019/11/08	14	23.82	0	0.00	23.80	14	12,219	0.11%
2019/11/07	5	23.70	3.1	23.67	23.75	1.9	12,289	0.02%
2019/11/06	15	23.66	0	0.00	23.65	15	12,316	0.12%
2019/11/05	10	23.78	3.7	23.75	23.80	6.3	12,484	0.05%
2019/11/04	1	23.50	6	23.55	23.60	-5	12,458	-0.04%
2019/11/01	3	23.45	1	23.50	23.55	2	12,566	0.02%
2019/10/31	0	0.00	5	23.45	23.45	-5	12,741	-0.04%
2019/10/30	0	0.00	12	23.50	23.50	-12	12,806	-0.09%
2019/10/29	2	23.35	11	23.40	23.40	-9	12,823	-0.07%
2019/10/28	1	23.35	5	23.36	23.35	-4	12,809	-0.03%
2019/10/25	4	23.38	0.2	23.40	23.45	3.8	12,833	0.03%
2019/10/24	20	23.40	4.2	23.45	23.50	15.8	12,894	0.12%
2019/10/23	0	0.00	1	23.25	23.40	-1	13,192	-0.01%
2019/10/22	4	23.29	3	23.38	23.40	1	13,318	0.01%
2019/10/21	10	23.26	9	23.21	23.30	1	13,338	0.01%
2019/10/18	0.8	23.25	0	0.00	23.25	0.8	13,356	0.01%
2019/10/17	0.1	23.20	6	23.26	23.25	-5.9	13,417	-0.04%
2019/10/16	6	23.13	0	0.00	23.20	6	13,284	0.05%
2019/10/15	3	23.03	10	23.06	23.20	-7	13,239	-0.05%
2019/10/14	3	23.00	19	23.06	23.15	-16	13,301	-0.12%
2019/10/09	18	22.96	5	22.95	22.90	13	13,266	0.10%
2019/10/08	6	23.06	63	23.10	23.05	-57	13,235	-0.43%
2019/10/07	1	22.85	0	0.00	22.95	1	13,179	0.01%
2019/10/04	21	22.87	1	22.85	22.85	20	13,171	0.15%
2019/10/03	13	22.86	4	23.00	22.85	9	13,123	0.07%
2019/10/02	23	23.00	0	0.00	22.95	23	12,990	0.18%
2019/10/01	10	22.97	5	23.17	23.05	5	12,942	0.04%
2019/09/27	5	23.00	4	23.05	23.00	1	12,707	0.01%
2019/09/26	5	23.09	1.1	23.19	23.10	3.9	12,630	0.03%
2019/09/25	3	23.07	2	23.15	23.10	1	12,697	0.01%
2019/09/24	3	23.08	4	23.20	23.20	-1	12,609	-0.01%
2019/09/23	8	23.19	1	23.15	23.15	7	12,599	0.06%
2019/09/20	0	0.00	5	23.45	23.45	-5	12,765	-0.04%
2019/09/19	8	23.14	7	23.19	23.20	1	12,561	0.01%
2019/09/18	2	23.25	3.4	23.33	23.20	-1.4	12,587	-0.01%
2019/09/17	30	23.27	0	0.00	23.20	30	12,564	0.24%
2019/09/16	2.1	23.55	3.6	23.55	23.55	-1.5	12,689	-0.01%
2019/09/12	24.4	23.55	3	23.63	23.50	21.4	12,835	0.17%
2019/09/11	1	23.45	1	23.45	23.50	0	12,980	0.00%
2019/09/10	3	23.25	5.2	23.35	23.35	-2.2	12,971	-0.02%
2019/09/09	3	23.20	1	23.20	23.20	2	12,914	0.02%
2019/09/06	4.8	23.10	13	23.14	23.15	-8.2	12,996	-0.06%
2019/09/05	6.5	23.10	4	23.11	23.15	2.5	13,021	0.02%
2019/09/04	1,003	23.00	12.4	23.04	23.00	990.6	12,955	7.65%	大買/鉅額交易
2019/09/03	7	23.04	1.1	23.20	23.00	5.9	12,843	0.05%
2019/09/02	4	23.05	0	0.00	23.20	4	12,828	0.03%
2019/08/30	3.6	23.06	4.2	23.15	23.15	-0.6	12,884	0.00%
2019/08/29	17	22.89	7.1	22.92	22.95	9.9	12,872	0.08%
2019/08/28	28	22.86	2.1	23.10	23.10	25.9	12,854	0.20%
2019/08/27	8	22.91	0	0.00	22.85	8	12,773	0.06%
2019/08/26	12	22.96	4	22.93	22.95	8	12,402	0.06%
2019/08/23	11	23.00	2	23.13	23.15	9	12,373	0.07%
2019/08/22	8.5	23.03	2.6	23.15	23.15	5.9	12,445	0.05%
2019/08/21	11	23.04	1	23.10	23.05	10	13,992	0.07%
2019/08/20	6	23.06	0	0.00	23.05	6	13,989	0.04%
2019/08/19	45	23.10	4.2	23.20	23.05	40.8	13,908	0.29%
2019/08/16	8	23.08	6.7	23.24	23.10	1.3	13,853	0.01%
2019/08/15	20	23.07	5	23.14	23.05	15	13,779	0.11%
2019/08/14	13	23.26	1	23.30	23.20	12	13,920	0.09%
2019/08/13	5	23.27	1	23.30	23.25	4	13,911	0.03%
2019/08/12	9	23.33	1.8	23.45	23.30	7.2	14,019	0.05%
2019/08/08	7	23.39	4.6	23.49	23.40	2.4	14,175	0.02%
2019/08/07	38	23.39	0	0.00	23.30	38	14,400	0.26%
2019/08/06	16	23.35	5	23.49	23.50	11	14,661	0.08%
2019/08/05	23	23.51	0	0.00	23.50	23	14,687	0.16%
2019/08/02	59	23.59	2.7	23.73	23.65	56.3	14,594	0.39%
2019/08/01	29	23.87	0	0.00	23.80	29	14,550	0.20%
2019/07/31	9	24.02	0	0.00	24.00	9	14,448	0.06%
2019/07/30	17	24.10	3.4	24.16	24.10	13.6	14,440	0.09%
2019/07/29	1	24.20	23	24.20	24.15	-22	14,547	-0.15%
2019/07/26	33	24.14	1	24.20	24.20	32	14,535	0.22%
2019/07/25	9	24.12	0	0.00	24.10	9	14,505	0.06%
2019/07/24	16	24.95	119.2	24.98	25.00	-103.2	14,326	-0.72%	大賣/鉅額交易
2019/07/23	8	24.94	2	24.95	24.90	6	14,132	0.04%
2019/07/22	16	24.95	1	25.00	24.90	15	14,026	0.11%
2019/07/19	0	0.00	36.5	24.89	24.90	-36.5	13,965	-0.26%
2019/07/18	4	24.73	0	0.00	24.70	4	13,861	0.03%
2019/07/17	7.5	24.75	0	0.00	24.85	7.5	13,857	0.05%
2019/07/16	2	24.68	1	24.70	24.85	1	13,779	0.01%
2019/07/15	12	24.75	1	24.75	24.70	11	13,655	0.08%
2019/07/12	1	24.65	10	24.65	24.80	-9	13,652	-0.07%
2019/07/11	0.8	24.80	0	0.00	24.80	0.8	13,683	0.01%
2019/07/10	11.9	24.84	3	24.83	24.85	8.9	13,770	0.06%
2019/07/08	1	24.65	0	0.00	24.80	1	13,757	0.01%
2019/07/05	0	0.00	2	24.68	24.70	-2	13,767	-0.01%
2019/07/04	26	24.61	0.5	24.65	24.65	25.5	13,901	0.18%
2019/07/02	1.5	24.63	0.1	24.60	24.60	1.4	13,975	0.01%
2019/07/01	2.6	24.85	1	24.95	24.85	1.6	13,884	0.01%
2019/06/28	0	0.00	1	25.00	24.95	-1	13,995	-0.01%
2019/06/27	0	0.00	4	25.00	24.90	-4	14,032	-0.03%
2019/06/26	10.5	24.90	1	24.90	24.90	9.5	13,918	0.07%
2019/06/25	5	24.95	1	24.95	25.00	4	13,937	0.03%
2019/06/24	10	24.95	1,001	24.95	25.00	-991	13,859	-7.15%	大賣/鉅額交易
2019/06/21	0	0.00	3	24.80	25.00	-3	13,775	-0.02%
2019/06/20	2	24.65	3	24.80	24.80	-1	13,502	-0.01%
2019/06/19	0	0.00	509	24.90	24.95	-509	13,299	-3.83%	大賣/鉅額交易
2019/06/17	0	0.00	5	24.50	24.55	-5	12,981	-0.04%
2019/06/14	0.3	24.45	605	24.55	24.50	-604.7	12,936	-4.67%	大賣/鉅額交易
2019/06/13	0	0.00	12.1	24.45	24.45	-12.1	12,841	-0.09%
2019/06/12	0	0.00	2	24.48	24.55	-2	12,971	-0.02%
2019/06/10	1	24.35	3	24.43	24.50	-2	13,039	-0.02%
2019/06/06	1	24.30	0	0.00	24.35	1	13,073	0.01%
2019/06/05	0	0.00	1.3	24.29	24.20	-1.3	13,065	-0.01%
2019/06/04	2	24.05	4.1	24.15	24.20	-2.1	13,046	-0.02%
2019/06/03	26	24.04	4	24.20	24.15	22	13,164	0.17%
2019/05/31	12	24.18	3	24.27	24.30	9	13,341	0.07%
2019/05/30	611	24.10	1	24.15	24.10	610	13,450	4.53%	大買/鉅額交易
2019/05/29	30	24.14	0	24.20	24.10	30	13,529	0.22%
2019/05/28	1	24.50	11	24.50	24.30	-10	13,551	-0.07%
2019/05/27	6	24.21	3	24.25	24.30	3	12,083	0.02%
2019/05/24	1	24.35	0	0.00	24.40	1	12,096	0.01%
2019/05/23	0	0.00	3	24.37	24.45	-3	12,125	-0.02%
2019/05/22	14	24.28	2	24.35	24.45	12	12,132	0.10%
2019/05/21	12	24.41	8	24.53	24.65	4	12,129	0.03%
2019/05/20	1.2	24.17	6.2	24.31	24.20	-5	11,940	-0.04%
2019/05/17	11	24.09	0	0.00	24.00	11	11,873	0.09%
2019/05/16	42	23.97	2	24.15	24.00	40	11,768	0.34%
2019/05/15	14	24.13	0	0.00	24.00	14	11,656	0.12%
2019/05/14	66	24.17	1.2	24.22	24.10	64.8	11,518	0.56%
2019/05/13	54	24.50	2.3	24.42	24.45	51.7	11,229	0.46%
2019/05/10	24	24.60	0	0.00	24.55	24	11,347	0.21%
2019/05/09	17	24.79	2	24.80	24.70	15	11,508	0.13%
2019/05/08	0	0.00	23.3	25.00	25.05	-23.3	11,412	-0.20%
2019/05/07	1	25.00	8	25.02	25.10	-7	11,414	-0.06%
2019/05/06	7	24.89	3	25.03	25.00	4	11,607	0.03%
2019/05/03	0	0.00	3	25.02	25.10	-3	11,565	-0.03%
2019/05/02	2	24.95	0.1	24.95	24.90	1.9	11,588	0.02%
2019/04/30	4	24.99	33.2	24.90	24.95	-29.2	11,626	-0.25%
2019/04/29	1	25.10	1	25.10	25.10	0	11,591	0.00%
2019/04/26	4	25.00	5	25.04	25.10	-1	11,687	-0.01%
2019/04/25	6	25.05	0	0.00	25.00	6	11,761	0.05%
2019/04/24	0	0.00	3.1	25.00	25.10	-3.1	11,798	-0.03%
2019/04/23	0.6	25.05	1.8	25.05	25.15	-1.2	12,062	-0.01%
2019/04/22	1	25.10	7.1	25.08	25.10	-6.1	12,158	-0.05%
2019/04/19	3.9	25.15	2	25.15	25.20	1.9	12,358	0.02%
2019/04/18	7.2	25.04	2	25.05	25.10	5.2	12,581	0.04%
2019/04/17	0	0.00	1	25.25	25.25	-1	12,962	-0.01%
2019/04/16	2.3	25.14	37.4	25.15	25.20	-35.1	13,024	-0.27%
2019/04/15	2.6	25.05	1	25.10	25.05	1.5	13,145	0.01%
2019/04/12	4	25.09	1	25.10	25.20	3	13,221	0.02%
2019/04/11	7	25.06	0.1	25.05	25.05	6.9	13,233	0.05%
2019/04/10	0	0.00	12	25.16	25.25	-12	13,263	-0.09%
2019/04/09	4	25.00	1.2	25.00	25.10	2.8	13,266	0.02%
2019/04/08	1	25.05	4	25.05	25.10	-3	13,319	-0.02%
2019/04/03	0	0.00	0.2	25.00	25.00	-0.2	13,244	0.00%
2019/04/02	16	24.91	17.2	24.91	24.90	-1.2	13,375	-0.01%
2019/04/01	0	0.00	2.1	25.05	25.00	-2.1	13,234	-0.02%
2019/03/29	2.8	25.01	3.6	25.19	25.30	-0.8	13,053	-0.01%
2019/03/28	8.3	25.00	1	25.00	25.00	7.3	13,059	0.06%
2019/03/27	2	25.05	1.2	25.04	25.05	0.8	13,055	0.01%
2019/03/26	3	24.97	3.3	24.98	25.00	-0.3	13,204	0.00%
2019/03/25	8	24.88	2	24.88	24.85	6	13,264	0.05%
2019/03/22	0	0.00	2	25.05	25.00	-2	13,279	-0.02%
2019/03/21	10	24.95	2	25.00	25.00	8	13,325	0.06%
2019/03/20	0	0.00	1	25.00	25.05	-1	13,529	-0.01%
2019/03/19	5	24.91	3.3	24.99	24.85	1.7	13,675	0.01%
2019/03/18	0	25.00	18	24.97	25.05	-18	13,701	-0.13%
2019/03/15	1	24.85	2	25.03	25.05	-1	13,706	-0.01%
2019/03/14	3	24.78	2	24.80	24.75	1	13,559	0.01%
2019/03/13	2	24.90	3.9	25.00	25.00	-1.9	13,605	-0.01%
2019/03/12	0	0.00	3	24.97	25.10	-3	13,619	-0.02%
2019/03/11	21	24.75	1	24.85	24.70	20	13,845	0.14%
2019/03/08	9	24.79	1.2	24.77	24.75	7.8	13,833	0.06%
2019/03/07	19	24.94	0.3	25.00	24.95	18.7	14,144	0.13%
2019/03/06	12	25.13	2	25.10	25.15	10	14,054	0.07%
2019/03/05	3	25.23	8.7	25.27	25.40	-5.7	14,086	-0.04%
2019/03/04	3	25.25	2.3	25.47	25.35	0.7	14,212	0.00%
2019/02/27	0	0.00	8	25.45	25.50	-8	14,199	-0.06%
2019/02/26	0.5	25.35	39	25.35	25.50	-38.5	14,093	-0.27%
2019/02/25	0	0.00	11	25.30	25.30	-11	13,895	-0.08%
2019/02/22	14.1	25.19	1	25.15	25.25	13.1	13,888	0.09%
2019/02/21	0.5	25.10	0.2	25.10	25.25	0.3	13,834	0.00%
2019/02/20	0	0.00	2	25.20	25.20	-2	13,861	-0.01%
2019/02/19	5	25.06	0	0.00	25.00	5	13,870	0.04%
2019/02/18	2	25.13	3	25.22	25.15	-1	13,953	-0.01%
2019/02/15	2	25.20	0	0.00	25.20	2	14,131	0.01%
2019/02/14	3	25.23	0	0.00	25.20	3	14,201	0.02%
2019/02/13	3	25.42	6.9	25.46	25.50	-3.9	14,135	-0.03%
2019/02/12	0	0.00	68.3	25.38	25.45	-68.3	14,021	-0.49%
2019/02/11	0	0.00	6.2	25.46	25.25	-6.2	13,978	-0.04%
2019/01/30	0	0.00	41	25.39	25.45	-41	13,914	-0.29%
2019/01/29	1	25.10	10	25.32	25.35	-9	13,765	-0.07%
2019/01/28	0.7	25.20	2.5	25.32	25.35	-1.8	13,811	-0.01%
2019/01/25	3	25.30	15.4	25.31	25.35	-12.4	13,917	-0.09%
2019/01/24	0	0.00	12	25.07	25.10	-12	13,742	-0.09%
2019/01/23	0	0.00	13	25.02	25.05	-13	13,915	-0.09%
2019/01/22	0	0.00	5	25.00	25.05	-5	14,070	-0.04%
2019/01/21	0	0.00	10	25.05	25.05	-10	14,024	-0.07%
2019/01/18	0	0.00	11.2	24.96	25.00	-11.2	14,007	-0.08%
2019/01/17	0	0.00	24.5	24.97	25.00	-24.5	14,079	-0.17%
2019/01/16	0.8	24.85	6	24.91	24.95	-5.2	14,393	-0.04%
2019/01/15	0	0.00	5	24.99	25.00	-5	14,467	-0.03%
2019/01/14	0	0.00	4	24.90	24.90	-4	14,258	-0.03%
2019/01/11	0	0.00	9.4	24.90	24.90	-9.4	14,314	-0.07%
2019/01/10	2	24.75	608	24.85	24.90	-606	14,253	-4.25%	大賣/鉅額交易
2019/01/09	0	0.00	11	24.82	24.95	-11	14,168	-0.08%
2019/01/08	0	0.00	45	24.45	24.50	-45	14,036	-0.32%
2019/01/07	0	0.00	9	24.38	24.45	-9	14,206	-0.06%
2019/01/04	0	0.00	1	24.20	24.20	-1	14,380	-0.01%
2019/01/03	0	0.00	1	24.05	24.15	-1	15,220	-0.01%
2019/01/02	2	24.00	0	0.00	24.00	2	15,526	0.01%
2018/12/28	0	0.00	3	24.13	24.25	-3	15,614	-0.02%
2018/12/27	1	23.90	4	23.98	23.95	-3	15,728	-0.02%
2018/12/26	2	23.80	1	23.90	23.80	1	15,745	0.01%
2018/12/25	22	23.75	0	0.00	23.80	22	15,970	0.14%
2018/12/24	1	24.05	0	0.00	24.15	1	16,006	0.01%
2018/12/21	1	24.20	0	0.00	24.20	1	16,676	0.01%
2018/12/20	0	0.00	8	24.23	24.30	-8	16,677	-0.05%
2018/12/19	0	0.00	8	24.21	24.30	-8	16,861	-0.05%
2018/12/18	0	0.00	1	24.05	24.05	-1	16,938	-0.01%
2018/12/17	2	24.05	2	24.15	24.05	0	17,173	0.00%
2018/12/14	1	24.00	0	0.00	24.15	1	17,267	0.01%
2018/12/13	0.4	24.30	5	24.33	24.30	-4.6	17,334	-0.03%
2018/12/12	0	0.00	3	24.32	24.35	-3	17,364	-0.02%
2018/12/11	1	23.80	0	0.00	23.95	1	17,231	0.01%
2018/12/10	17	23.81	3	23.80	23.80	14	17,241	0.08%
2018/12/07	1	24.05	0	0.00	23.90	1	17,418	0.01%
2018/12/06	21	24.01	1	24.05	23.95	20	17,525	0.11%
2018/12/05	0	0.00	2	24.20	24.25	-2	17,589	-0.01%
2018/12/04	2	24.18	9.3	24.31	24.45	-7.3	17,615	-0.04%
2018/12/03	1	24.20	14.2	24.20	24.25	-13.2	17,446	-0.08%
2018/11/30	2	23.90	11	24.16	24.00	-9	17,538	-0.05%
2018/11/29	1.4	23.95	6	23.93	23.85	-4.6	17,283	-0.03%
2018/11/28	15	23.57	2	23.75	23.85	13	17,175	0.08%
2018/11/27	19	23.68	0	0.00	23.65	19	17,067	0.11%
2018/11/26	3	23.78	1	24.15	23.95	2	16,983	0.01%
2018/11/23	2	23.93	0	0.00	23.85	2	16,869	0.01%
2018/11/22	5.3	24.04	0.2	24.05	24.05	5.1	16,945	0.03%
2018/11/21	2	24.08	0	0.00	24.05	2	17,109	0.01%
2018/11/20	0.4	24.30	10	24.35	24.25	-9.6	17,085	-0.06%
2018/11/19	0	0.00	5	24.53	24.50	-5	17,164	-0.03%
2018/11/16	0	0.00	3	24.38	24.45	-3	17,297	-0.02%
2018/11/15	5	23.96	0	0.00	24.10	5	17,675	0.03%
2018/11/14	5	24.02	0.1	24.10	24.10	4.9	17,803	0.03%
2018/11/13	0	0.00	0.6	24.25	24.25	-0.6	17,761	0.00%
2018/11/12	0	0.00	0.6	24.25	24.25	-0.6	17,710	0.00%
2018/11/09	6	24.35	0	0.00	24.25	6	17,871	0.03%
2018/11/08	2	24.55	13.1	24.67	24.70	-11.1	18,425	-0.06%
2018/11/07	0	0.00	13	24.50	24.50	-13	18,640	-0.07%
2018/11/06	0	0.00	1	24.20	24.35	-1	18,561	-0.01%
2018/11/05	6	23.99	1.8	24.11	24.35	4.2	18,497	0.02%
2018/11/02	8	23.94	0	0.00	24.15	8	18,420	0.04%
2018/11/01	1	24.05	0	0.00	24.05	1	18,370	0.01%
2018/10/31	12	24.03	12.4	24.10	24.40	-0.4	18,356	0.00%
2018/10/30	10	24.10	25	24.12	24.15	-15	18,183	-0.08%
2018/10/29	5	23.67	1	23.65	23.75	4	18,013	0.02%
2018/10/26	9.7	23.68	1	23.75	23.65	8.7	18,157	0.05%
2018/10/25	20	23.59	5	23.68	23.75	15	18,193	0.08%
2018/10/24	25	23.73	0	0.00	23.70	25	18,250	0.14%
2018/10/23	22.2	24.01	10	24.05	24.15	12.2	18,150	0.07%
2018/10/22	11.2	24.14	1.7	24.16	24.15	9.5	18,345	0.05%
2018/10/19	0	0.00	3.4	24.39	24.30	-3.4	19,115	-0.02%
2018/10/18	0.2	24.25	19.4	24.39	24.25	-19.2	19,532	-0.10%
2018/10/17	7	24.24	0	0.00	24.15	7	20,042	0.03%
2018/10/16	13	24.18	15	24.36	24.45	-2	20,047	-0.01%
2018/10/15	12	24.09	0	0.00	24.05	12	19,874	0.06%
2018/10/12	15	24.18	6	24.35	24.50	9	19,699	0.05%
2018/10/11	19	24.40	5	24.40	24.20	14	19,466	0.07%
2018/10/09	0	0.00	12	25.48	25.35	-12	18,594	-0.06%
2018/10/08	4	25.21	3	25.27	25.25	1	18,261	0.01%
2018/10/05	7.2	25.11	1.1	25.15	25.10	6.2	18,143	0.03%
2018/10/04	1	25.30	0	0.00	25.40	1	17,992	0.01%
2018/10/03	0	0.00	5	25.44	25.45	-5	17,849	-0.03%
2018/10/02	4	25.16	1	25.40	25.20	3	17,636	0.02%
2018/10/01	5.4	25.49	20	25.52	25.50	-14.6	17,469	-0.08%
2018/09/28	0.6	25.35	6	25.50	25.50	-5.4	17,346	-0.03%
2018/09/27	13.5	25.46	2.1	25.42	25.45	11.4	16,943	0.07%
2018/09/26	16.5	25.46	30	25.44	25.45	-13.5	16,810	-0.08%
2018/09/25	2	25.43	24	25.39	25.35	-22	16,673	-0.13%
2018/09/21	1	25.15	16	25.13	25.25	-15	16,545	-0.09%
2018/09/20	0	0.00	20.4	25.00	25.00	-20.4	16,361	-0.12%
2018/09/19	3	24.98	0	0.00	25.10	3	16,357	0.02%
2018/09/18	0	0.00	11	24.92	25.00	-11	16,396	-0.07%
2018/09/17	0	0.00	0.8	24.50	24.50	-0.8	16,171	0.00%
2018/09/14	1	24.50	2	24.53	24.45	-1	16,245	-0.01%
2018/09/13	4	24.43	0.1	24.45	24.45	3.9	16,259	0.02%
2018/09/12	8	24.31	0	0.00	24.30	8	16,122	0.05%
2018/09/11	9	24.42	14	24.66	24.55	-5	16,089	-0.03%
2018/09/10	2	24.58	5	24.67	24.60	-3	16,129	-0.02%
2018/09/07	11	24.70	10	24.75	24.70	1	16,402	0.01%
2018/09/06	0	0.00	1.4	24.80	24.80	-1.4	16,464	-0.01%
2018/09/05	0	0.00	6	24.68	24.65	-6	16,381	-0.04%
2018/09/04	21	25.00	23.2	24.95	24.95	-2.2	16,351	-0.01%
2018/09/03	7	24.75	1	24.65	24.85	6	16,381	0.04%
2018/08/31	6.6	25.02	1	25.15	25.15	5.6	16,311	0.03%
2018/08/30	0.8	25.20	10.5	25.34	25.25	-9.7	16,306	-0.06%
2018/08/29	5	25.35	17	25.39	25.45	-12	16,325	-0.07%
2018/08/28	1	25.45	20.6	25.44	25.50	-19.6	16,458	-0.12%
2018/08/27	3	25.08	55	25.25	25.30	-52	16,795	-0.31%
2018/08/24	10	25.30	32	25.42	25.25	-22	17,001	-0.13%
2018/08/23	14	25.46	28	25.44	25.50	-14	17,559	-0.08%
2018/08/22	10	25.30	44	25.33	25.30	-34	17,578	-0.19%
2018/08/21	1	25.00	80.4	25.00	25.00	-79.4	17,100	-0.46%
2018/08/20	0	0.00	70	24.85	24.95	-70	16,914	-0.41%
2018/08/16	0	0.00	15.8	24.99	24.90	-15.8	16,711	-0.09%
2018/08/15	0	0.00	18	25.00	24.75	-18	16,584	-0.11%
2018/08/14	0	0.00	56	24.91	24.95	-56	16,044	-0.35%
2018/08/13	4	24.53	17	24.45	24.35	-13	15,698	-0.08%
2018/08/10	0	0.00	10	24.50	24.55	-10	15,559	-0.06%
2018/08/09	0	0.00	2	24.88	24.85	-2	15,519	-0.01%
2018/08/08	0	0.00	13.6	24.91	24.95	-13.6	15,462	-0.09%
2018/08/07	1	24.75	4	24.84	24.90	-3	15,356	-0.02%
2018/08/06	0	0.00	1	24.90	24.90	-1	15,283	-0.01%
2018/08/03	0	0.00	2	24.70	24.75	-2	15,211	-0.01%
2018/08/02	4	24.73	6.2	24.77	24.65	-2.2	15,227	-0.01%
2018/08/01	0	0.00	21.4	24.91	24.95	-21.4	15,059	-0.14%
2018/07/31	1	24.90	12	24.93	25.00	-11	14,917	-0.07%
2018/07/30	0	0.00	18	24.78	24.80	-18	14,675	-0.12%
2018/07/27	1	24.70	26.8	24.65	24.65	-25.8	14,454	-0.18%
2018/07/26	3	24.35	118.2	24.48	24.65	-115.2	14,269	-0.81%	大賣/鉅額交易
2018/07/25	1	24.80	66.2	24.81	24.80	-65.2	13,646	-0.48%
2018/07/24	14	24.71	102.5	24.70	24.75	-88.5	13,215	-0.67%	大賣/
2018/07/23	0	0.00	31	24.20	24.25	-31	12,709	-0.24%
2018/07/20	0	0.00	36	24.15	24.25	-36	12,691	-0.28%
2018/07/19	0	0.00	76.4	24.20	24.20	-76.4	12,702	-0.60%
2018/07/18	0	0.00	18	24.06	24.10	-18	12,705	-0.14%
2018/07/17	0	0.00	51	23.92	24.00	-51	12,655	-0.40%
2018/07/16	1	23.90	0	0.00	23.90	1	12,680	0.01%
2018/07/13	0	0.00	3	23.88	23.90	-3	12,783	-0.02%
2018/07/12	2	23.85	6	23.78	23.80	-4	12,811	-0.03%
2018/07/11	7	23.65	0	0.00	23.70	7	12,832	0.05%
2018/07/10	0	0.00	7	23.60	23.65	-7	12,831	-0.05%
2018/07/09	0	0.00	5	23.57	23.60	-5	12,876	-0.04%
2018/07/06	0.7	23.45	1	23.50	23.50	-0.3	12,956	0.00%
2018/07/05	6	23.44	0	0.00	23.45	6	13,002	0.05%
2018/07/04	0	0.00	1	23.55	23.50	-1	13,204	-0.01%
2018/07/03	2	23.30	0	0.00	23.25	2	13,391	0.01%
2018/07/02	16	23.33	0	0.00	23.25	16	13,425	0.12%
2018/06/29	1	23.25	0	0.00	23.70	1	13,367	0.01%
2018/06/28	9	23.23	0	0.00	23.25	9	13,245	0.07%
2018/06/27	13.5	23.29	1	23.30	23.25	12.5	13,223	0.09%
2018/06/26	1	23.40	1	23.45	23.40	0	13,269	0.00%
2018/06/25	13	23.50	0	0.00	23.40	13	13,264	0.10%
2018/06/22	2.1	23.60	37	23.75	23.70	-35	13,210	-0.26%
2018/06/21	2	23.60	1	23.65	23.65	1	13,257	0.01%
2018/06/20	6	23.65	4	23.66	23.80	2	13,457	0.01%
2018/06/19	14	23.41	5	23.50	23.40	9	13,396	0.07%
2018/06/15	1	23.70	0	0.00	23.65	1	13,211	0.01%
2018/06/14	13	23.71	0	0.00	23.70	13	12,912	0.10%
2018/06/13	0	0.00	12	24.05	24.05	-12	12,729	-0.09%
2018/06/12	41	24.05	5	24.09	24.15	36	13,129	0.27%
2018/06/11	16	24.14	4	24.20	24.10	12	13,066	0.09%
2018/06/08	0	0.00	47	24.18	24.40	-47	13,066	-0.36%
2018/06/07	3	24.40	16	24.36	24.40	-13	13,272	-0.10%
2018/06/06	2	24.20	4	24.28	24.25	-2	13,178	-0.02%
2018/06/05	0	0.00	37.2	24.21	24.30	-37.2	13,165	-0.28%
2018/06/04	3.2	24.12	25	24.02	24.20	-21.8	13,052	-0.17%
2018/06/01	5	23.75	4	23.73	23.75	1	12,778	0.01%
2018/05/31	0	0.00	8	23.40	23.60	-8	12,562	-0.06%
2018/05/30	10	23.26	0	0.00	23.20	10	12,337	0.08%
2018/05/29	0	0.00	28.4	23.35	23.40	-28.4	12,372	-0.23%
2018/05/28	0	23.40	51	23.40	23.40	-51	12,633	-0.40%
2018/05/25	9	23.30	0	0.00	23.35	9	12,812	0.07%
2018/05/24	9	23.30	12.6	23.25	23.25	-3.6	12,910	-0.03%
2018/05/23	3	23.27	0	0.00	23.20	3	13,186	0.02%
2018/05/22	1	23.30	5	23.36	23.30	-4	13,363	-0.03%
2018/05/21	50	23.45	0	0.00	23.40	50	13,704	0.36%
2018/05/18	5	23.35	0.4	23.40	23.40	4.6	13,892	0.03%
2018/05/17	6	23.36	0	0.00	23.35	6	14,238	0.04%
2018/05/16	2	23.40	16	23.49	23.50	-14	14,391	-0.10%
2018/05/15	10	23.45	0	0.00	23.35	10	14,759	0.07%
2018/05/14	2	23.60	2	23.55	23.50	0	15,330	0.00%
2018/05/11	4	23.48	6	23.50	23.55	-2	15,526	-0.01%
2018/05/10	0	0.00	8	23.49	23.45	-8	15,555	-0.05%
2018/05/08	2.3	23.31	0.6	23.40	23.40	1.7	15,676	0.01%
2018/05/07	0	0.00	10.5	23.30	23.25	-10.5	15,800	-0.07%
2018/05/04	7	23.28	1	23.25	23.25	6	15,907	0.04%
2018/05/03	36	23.33	0.1	23.40	23.25	35.9	15,970	0.23%
2018/05/02	2	23.68	25	23.72	23.65	-23	16,037	-0.14%
2018/04/30	4	23.34	10	23.40	23.50	-6	15,952	-0.04%
2018/04/27	7	23.31	0	0.00	23.40	7	15,873	0.04%
2018/04/26	6	23.28	0	0.00	23.35	6	15,951	0.04%
2018/04/25	20	23.30	18	23.30	23.40	2	15,937	0.01%
2018/04/24	24	23.39	0	0.00	23.30	24	16,006	0.15%
2018/04/23	1.7	23.48	0	0.00	23.60	1.7	16,067	0.01%
2018/04/20	6	23.61	16	23.64	23.65	-10	16,060	-0.06%
2018/04/19	0	0.00	1	23.60	23.70	-1	16,118	-0.01%
2018/04/18	1	23.35	0	0.00	23.40	1	16,275	0.01%
2018/04/17	19	23.33	1	23.35	23.30	18	16,402	0.11%
2018/04/16	46	23.46	2	23.45	23.45	44	16,610	0.26%
2018/04/13	3	23.48	1	23.55	23.45	2	16,896	0.01%
2018/04/12	44	23.50	1	23.50	23.60	43	17,352	0.25%
2018/04/11	31.8	23.62	1	23.75	23.60	30.8	17,553	0.18%
2018/04/10	38.2	23.61	0	0.00	23.75	38.2	17,768	0.22%
2018/04/09	4	23.58	18.1	23.60	23.80	-14.1	17,899	-0.08%
2018/04/03	21	23.40	0	0.00	23.35	21	17,720	0.12%
2018/04/02	6	23.52	17	23.53	23.50	-11	17,670	-0.06%
2018/03/31	18	23.51	1.4	23.52	23.45	16.6	17,721	0.09%
2018/03/30	10	23.49	4	23.50	23.50	6	17,898	0.03%
2018/03/29	31	23.25	0	0.00	23.20	31	17,851	0.17%
2018/03/28	3	23.45	1	23.50	23.40	2	17,584	0.01%
2018/03/27	2	23.55	5.5	23.50	23.55	-3.5	17,637	-0.02%
2018/03/26	417.4	23.35	1.5	23.40	23.45	415.9	17,596	2.36%	大買/鉅額交易
2018/03/23	16	23.52	0	0.00	23.50	16	17,539	0.09%
2018/03/22	5	23.80	11	23.80	23.85	-6	17,424	-0.03%
2018/03/21	5.3	23.77	0	23.80	23.75	5.2	17,370	0.03%
2018/03/20	5	23.82	1	23.80	23.75	4	17,601	0.02%
2018/03/19	4	23.76	39.6	23.77	23.90	-35.6	17,683	-0.20%
2018/03/16	1	23.70	0	0.00	23.70	1	17,796	0.01%
2018/03/15	1	23.80	3	23.85	23.75	-2	17,447	-0.01%
2018/03/14	17	23.82	11	23.85	23.85	6	17,442	0.03%
2018/03/13	7	23.73	5	23.65	23.85	2	17,434	0.01%
2018/03/12	11.9	23.72	16	23.65	23.70	-4.1	17,215	-0.02%
2018/03/09	3	23.53	0	0.00	23.60	3	17,252	0.02%
2018/03/08	11	23.51	0	0.00	23.50	11	17,209	0.06%
2018/03/07	20.1	23.52	0	0.00	23.50	20.1	17,120	0.12%
2018/03/06	7	23.70	1	23.70	23.70	6	16,947	0.04%
2018/03/05	28.9	23.61	0	0.00	23.60	28.9	17,210	0.17%
2018/03/02	27	23.99	2	23.98	23.95	25	16,891	0.15%
2018/03/01	6	24.32	3	24.45	24.40	3	16,605	0.02%
2018/02/27	0	0.00	1	24.20	24.10	-1	16,290	-0.01%
2018/02/26	25	24.25	0	0.00	24.20	25	16,060	0.16%
2018/02/23	7	24.32	11	24.50	24.50	-4	15,938	-0.03%
2018/02/22	31.7	24.11	0	0.00	24.30	31.7	15,768	0.20%
2018/02/21	0	0.00	17	24.46	24.50	-17	15,556	-0.11%
2018/02/12	605.2	23.70	0	0.00	23.65	605.2	15,225	3.97%	大買/鉅額交易
2018/02/09	364	23.70	0.2	23.85	23.75	363.8	15,056	2.42%	大買/鉅額交易
2018/02/08	7.7	23.71	1	23.85	23.75	6.7	14,842	0.05%
2018/02/07	35	23.77	0	0.00	23.60	35	14,770	0.24%
2018/02/06	80	23.65	32	23.54	23.60	48	14,412	0.33%
2018/02/05	8	24.54	0	0.00	24.50	8	13,818	0.06%
2018/02/02	3	24.83	0	24.80	24.80	3	13,589	0.02%
2018/02/01	0.1	24.85	3	25.02	24.85	-2.9	13,554	-0.02%
2018/01/31	0	0.00	21.5	24.90	24.90	-21.5	13,507	-0.16%
2018/01/30	1	25.00	15	25.19	24.90	-14	13,336	-0.10%
2018/01/29	0	0.00	2	25.05	25.15	-2	13,171	-0.02%
2018/01/26	0.1	24.95	0.1	24.95	25.10	0	13,022	0.00%
2018/01/25	1	25.00	26	25.09	25.10	-25	12,946	-0.19%
2018/01/24	3	24.82	8	24.83	25.00	-5	12,803	-0.04%
2018/01/23	1	24.90	4	25.05	25.00	-3	12,763	-0.02%
2018/01/22	5	25.01	7.7	25.05	25.05	-2.7	12,770	-0.02%
2018/01/19	3	25.02	1	25.05	25.10	2	12,628	0.02%
2018/01/18	2	25.10	5.9	25.13	25.15	-3.9	12,544	-0.03%
2018/01/17	4	25.18	2	25.23	25.15	2	12,405	0.02%
2018/01/16	3	25.08	3.1	25.10	25.20	-0.1	12,241	0.00%
2018/01/15	15	25.13	26	25.14	25.10	-11	12,149	-0.09%
2018/01/12	1	25.35	12	25.40	25.35	-11	12,011	-0.09%
2018/01/11	0	0.00	11	25.27	25.30	-11	11,740	-0.09%
2018/01/10	0	0.00	1	25.35	25.30	-1	11,594	-0.01%
2018/01/09	19	25.13	6.3	25.21	25.25	12.7	11,310	0.11%
2018/01/08	0	0.00	8	25.15	25.25	-8	11,124	-0.07%
2018/01/05	0	0.00	4.3	24.97	24.95	-4.3	10,659	-0.04%
2018/01/04	3	24.90	3	24.95	24.80	0	10,430	0.00%
2018/01/03	2	24.80	15.5	24.82	24.90	-13.5	10,285	-0.13%
2018/01/02	7	24.71	1.4	24.65	24.70	5.6	9,954	0.06%