中鋼 (2002)-富邦-中壢券商分點個股進出

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

中鋼

(2002)

可現股當沖

股價
21.55
漲跌
▲0.35
漲幅
+1.65%
成交量
15,218張
產業
上市鋼鐵類股
3596人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鋼 (2002)籌碼相關－富邦-中壢券商分點個股進出

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-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	18	21.33	59	21.44	21.55	-41	24,766	-0.17%
2024/12/02	29.2	21.25	1.3	21.25	21.20	27.9	24,857	0.11%
2024/11/29	66.7	21.33	43.3	21.35	21.20	23.4	24,772	0.09%
2024/11/28	177.1	21.67	1	21.50	21.75	176.1	24,934	0.71%	大買/鉅額交易
2024/11/27	86.3	21.94	9	21.89	21.75	77.3	24,886	0.31%
2024/11/26	6.1	22.16	7	22.28	22.10	-0.9	24,740	0.00%
2024/11/25	5	22.27	47	22.39	22.30	-42	24,804	-0.17%
2024/11/22	4	22.19	40	22.20	22.10	-36	24,466	-0.15%
2024/11/21	18.2	22.09	14	22.06	22.05	4.2	24,478	0.02%
2024/11/20	71.3	22.26	9	22.33	22.30	62.3	24,592	0.25%
2024/11/19	2	22.35	14.7	22.39	22.35	-12.7	24,593	-0.05%
2024/11/18	8	22.44	4	22.41	22.45	4	24,658	0.02%
2024/11/15	47	22.13	11	22.21	22.05	36	24,873	0.14%
2024/11/14	42.9	22.19	9	22.33	22.25	33.9	25,002	0.14%
2024/11/13	27.4	22.29	1	22.25	22.45	26.4	25,290	0.10%
2024/11/12	88	22.44	6	22.39	22.30	82	25,805	0.32%
2024/11/11	1.7	23.03	42.4	23.09	23.20	-40.7	25,493	-0.16%
2024/11/08	4.2	23.18	29	23.36	23.25	-24.8	25,462	-0.10%
2024/11/07	9.6	23.40	53.8	23.31	23.15	-44.2	25,731	-0.17%
2024/11/06	14.1	23.01	32.3	22.83	23.10	-18.1	25,544	-0.07%
2024/11/05	2	22.80	51.1	22.80	22.90	-49.1	25,543	-0.19%
2024/11/04	16.2	22.73	10.1	22.71	22.70	6.1	26,036	0.02%
2024/11/01	0.9	22.60	13	22.73	22.70	-12.1	26,717	-0.05%
2024/10/30	11	22.45	0	0.00	22.50	11	26,626	0.04%
2024/10/29	0.3	22.44	5	22.45	22.60	-4.7	26,654	-0.02%
2024/10/28	1.1	22.69	18.2	22.66	22.75	-17.1	26,694	-0.06%
2024/10/25	7.1	22.49	11	22.45	22.55	-3.9	26,804	-0.01%
2024/10/24	2	22.25	1.1	22.30	22.25	0.9	26,874	0.00%
2024/10/23	7.9	22.41	6	22.47	22.30	1.9	27,323	0.01%
2024/10/22	24.5	22.37	0	0.00	22.40	24.5	27,432	0.09%
2024/10/21	17.9	22.70	32.2	22.91	22.60	-14.2	27,599	-0.05%
2024/10/18	8.2	22.93	57.8	22.88	22.95	-49.6	27,653	-0.18%
2024/10/17	7.4	22.41	5	22.53	22.45	2.4	27,700	0.01%
2024/10/16	108.3	22.47	5	22.41	22.15	103.3	27,611	0.37%	大買/鉅額交易
2024/10/15	15	22.20	9.3	22.38	22.35	5.7	27,507	0.02%
2024/10/14	32.1	22.43	5	22.55	22.35	27.1	27,429	0.10%
2024/10/11	11	22.71	10	22.83	22.70	1	27,485	0.00%
2024/10/09	52.6	22.94	14	23.23	22.70	38.6	27,634	0.14%
2024/10/08	2.3	23.83	42	23.73	23.70	-39.7	27,432	-0.14%
2024/10/07	12	23.73	57.8	23.74	23.80	-45.7	26,949	-0.17%
2024/10/04	11.1	23.68	91.5	23.73	23.70	-80.4	26,499	-0.30%
2024/10/01	16.1	23.17	45	23.28	23.35	-28.9	25,472	-0.11%
2024/09/30	33.2	23.28	121.5	23.34	23.15	-88.3	25,370	-0.35%	大賣/
2024/09/27	35.3	22.44	327.4	22.87	23.10	-292.1	24,303	-1.20%	大賣/鉅額交易
2024/09/26	5.1	21.83	21	21.84	21.75	-16	23,112	-0.07%
2024/09/25	16.1	21.83	55.1	21.78	21.85	-39	23,053	-0.17%
2024/09/24	12.1	21.07	8	21.19	21.30	4.1	22,731	0.02%
2024/09/23	3.1	21.20	3	21.25	21.25	0.1	22,814	0.00%
2024/09/20	10.2	21.19	12.1	21.32	21.15	-1.8	23,212	-0.01%
2024/09/19	6.6	21.22	8.3	21.28	21.30	-1.7	22,407	-0.01%
2024/09/18	11.6	21.53	12.2	21.57	21.60	-0.6	22,463	0.00%
2024/09/16	13.1	21.43	39.2	21.47	21.40	-26.1	23,348	-0.11%
2024/09/13	49.1	20.96	28.6	21.03	21.05	20.4	23,460	0.09%
2024/09/12	20.8	20.55	29.4	20.40	20.65	-8.6	23,543	-0.04%
2024/09/11	30.9	20.20	3.3	20.24	20.20	27.6	23,559	0.12%
2024/09/10	56.6	20.43	27	20.40	20.40	29.6	23,380	0.13%
2024/09/09	45.8	20.53	1.1	20.51	20.55	44.8	23,487	0.19%
2024/09/06	48.5	20.88	28.3	20.91	21.05	20.2	23,560	0.09%
2024/09/05	81.6	21.11	9	21.11	21.10	72.6	23,635	0.31%
2024/09/04	116.1	21.18	1.1	21.12	21.20	115	24,124	0.48%	大買/鉅額交易
2024/09/03	24.9	21.96	10	21.95	21.90	14.9	23,823	0.06%
2024/09/02	9.4	22.17	1	22.15	22.10	8.4	23,987	0.03%
2024/08/30	3	22.33	7	22.38	22.25	-4	24,273	-0.02%
2024/08/29	2	22.23	14.3	22.26	22.30	-12.3	24,221	-0.05%
2024/08/28	8.1	22.29	4.3	22.32	22.35	3.9	24,472	0.02%
2024/08/27	4.6	22.28	8	22.29	22.40	-3.4	25,318	-0.01%
2024/08/26	14.3	22.26	24.9	22.32	22.35	-10.7	25,617	-0.04%
2024/08/23	20.7	22.15	6	22.14	22.15	14.7	26,030	0.06%
2024/08/22	8.1	22.24	56	22.25	22.30	-47.9	26,224	-0.18%
2024/08/21	6.2	21.98	1.1	22.00	21.95	5.1	26,560	0.02%
2024/08/20	44.3	21.95	56	21.99	21.95	-11.7	26,813	-0.04%
2024/08/19	50.4	22.03	35	22.04	22.00	15.4	27,256	0.06%
2024/08/16	67.4	22.26	23	22.30	22.30	44.4	27,498	0.16%
2024/08/15	126.1	22.51	6	22.42	22.30	120.1	27,289	0.44%	大買/鉅額交易
2024/08/14	83.8	22.87	37.5	22.93	22.70	46.3	27,141	0.17%
2024/08/13	4.8	22.16	11.3	22.18	22.10	-6.5	26,556	-0.02%
2024/08/12	19.8	22.30	20	22.27	22.25	-0.2	26,913	0.00%
2024/08/09	4.1	22.32	14	22.48	22.30	-9.9	27,033	-0.04%
2024/08/08	12.9	22.06	32.6	22.17	22.10	-19.8	26,735	-0.07%
2024/08/07	38.3	22.19	14	22.20	22.30	24.3	26,724	0.09%
2024/08/06	77.5	21.70	41	21.84	22.10	36.5	26,574	0.14%
2024/08/05	147.1	21.96	50	21.93	21.95	97.1	26,095	0.37%	大買/
2024/08/02	42.3	22.93	9	22.93	23.00	33.3	25,629	0.13%
2024/08/01	13	23.16	43	23.20	23.15	-30	25,433	-0.12%
2024/07/31	9.1	23.03	19	23.15	23.20	-9.9	25,449	-0.04%
2024/07/30	85	22.98	85	22.99	23.10	0	25,532	0.00%
2024/07/29	82.3	22.90	6	22.90	22.90	76.3	25,433	0.30%
2024/07/26	58.4	22.87	49	22.89	22.90	9.4	25,570	0.04%
2024/07/23	15	23.15	16.3	23.20	23.15	-1.3	25,346	-0.01%
2024/07/22	29.1	23.08	53	23.08	23.10	-24	25,325	-0.09%
2024/07/19	73.1	23.20	5.5	23.24	23.35	67.6	25,081	0.27%
2024/07/18	70.2	23.50	79	23.42	23.50	-8.9	24,908	-0.04%
2024/07/17	4.2	23.26	26.1	23.33	23.35	-21.9	24,757	-0.09%
2024/07/16	14.3	23.18	1.2	23.27	23.10	13.1	24,911	0.05%
2024/07/15	14.7	23.17	4.7	23.27	23.40	10	25,196	0.04%
2024/07/12	16.1	23.11	0.1	23.20	23.10	16	25,468	0.06%
2024/07/11	79.5	23.08	20.6	23.05	23.05	58.8	25,540	0.23%
2024/07/10	44.1	23.04	36	23.05	23.05	8.1	25,617	0.03%
2024/07/09	39.2	23.23	4	23.21	23.20	35.2	25,670	0.14%
2024/07/08	6	23.43	7.3	23.44	23.50	-1.3	25,820	0.00%
2024/07/05	4	23.45	13.8	23.49	23.55	-9.8	26,036	-0.04%
2024/07/04	17.7	23.33	32.3	23.44	23.50	-14.6	26,608	-0.05%
2024/07/03	5.5	23.05	1	23.05	23.10	4.5	28,092	0.02%
2024/07/02	124.9	23.03	10	23.00	23.00	114.9	28,571	0.40%	大買/鉅額交易
2024/07/01	35.4	23.09	8	23.08	23.05	27.4	29,012	0.09%
2024/06/28	46.1	23.11	9.1	23.12	23.10	37	29,125	0.13%
2024/06/27	66.1	23.07	248	23.00	23.05	-181.9	28,944	-0.63%	大賣/鉅額交易
2024/06/26	85.7	23.15	113.2	23.18	23.05	-27.5	28,715	-0.10%	大賣/
2024/06/25	27.3	23.28	16	23.30	23.30	11.3	28,236	0.04%
2024/06/24	46.9	23.43	7.4	23.47	23.40	39.5	28,032	0.14%
2024/06/21	47.7	23.71	106.5	23.66	23.60	-58.8	27,922	-0.21%	大賣/
2024/06/20	37.3	23.67	74.2	23.67	23.70	-36.9	26,929	-0.14%
2024/06/19	23.7	23.48	9	23.54	23.50	14.7	26,735	0.05%
2024/06/18	37.2	23.37	41	23.46	23.40	-3.8	26,662	-0.01%
2024/06/17	24.2	23.48	39	23.49	23.45	-14.8	26,699	-0.06%
2024/06/14	82.1	23.27	7	23.27	23.25	75.1	26,750	0.28%
2024/06/13	71.9	23.32	32.6	23.31	23.30	39.3	26,786	0.15%
2024/06/12	42.4	23.38	10	23.37	23.30	32.4	26,796	0.12%
2024/06/11	151.9	23.48	3.5	23.47	23.35	148.4	26,722	0.56%	大買/鉅額交易
2024/06/07	43.2	23.58	4	23.60	23.70	39.2	26,389	0.15%
2024/06/06	89.3	23.56	2.5	23.59	23.50	86.8	26,157	0.33%
2024/06/05	60.6	23.59	20	23.59	23.55	40.6	25,865	0.16%
2024/06/04	57.4	23.65	31.6	23.65	23.60	25.7	25,876	0.10%
2024/06/03	75.1	23.76	28.4	23.82	23.80	46.7	25,801	0.18%
2024/05/31	99.8	23.78	9	23.86	23.75	90.8	25,771	0.35%
2024/05/30	68.9	23.86	1.1	23.82	23.85	67.8	25,130	0.27%
2024/05/29	82	24.07	10	24.02	23.95	72	25,086	0.29%
2024/05/28	10.6	24.12	8.9	24.19	24.20	1.7	24,969	0.01%
2024/05/27	149.1	23.99	30.2	24.01	23.90	118.9	25,149	0.47%	大買/鉅額交易
2024/05/24	144	24.08	3	24.10	24.00	141	24,931	0.57%	大買/鉅額交易
2024/05/23	89.9	24.25	105	24.30	24.15	-15.1	24,638	-0.06%	大賣/
2024/05/22	91.4	24.69	2	24.70	24.60	89.4	24,097	0.37%
2024/05/21	22.1	25.05	2.2	24.89	24.90	19.9	23,503	0.08%
2024/05/20	0.1	25.23	20.3	25.20	25.25	-20.2	23,399	-0.09%
2024/05/17	12.2	25.12	10.2	25.10	25.05	2.1	23,172	0.01%
2024/05/16	17.2	25.12	40.3	25.11	25.15	-23.1	23,279	-0.10%
2024/05/15	5.2	24.88	24.1	24.94	24.75	-18.9	22,889	-0.08%
2024/05/14	6.1	25.02	58.6	25.05	25.00	-52.5	22,969	-0.23%
2024/05/13	11.1	24.82	12	24.82	24.85	-0.9	22,959	0.00%
2024/05/10	5.1	24.59	1	24.65	24.80	4	22,880	0.02%
2024/05/09	7	24.66	9	24.73	24.60	-2	22,874	-0.01%
2024/05/08	37.5	24.72	10	24.70	24.75	27.5	22,990	0.12%
2024/05/07	2.2	24.98	8.6	25.08	24.90	-6.4	22,825	-0.03%
2024/05/06	14	25.00	33.4	25.08	25.10	-19.4	22,774	-0.09%
2024/05/03	23	24.99	27	25.10	24.95	-4	22,734	-0.02%
2024/05/02	6	24.91	6.1	24.93	24.95	-0.1	22,550	0.00%
2024/04/30	19	24.96	8.6	24.99	24.85	10.4	22,573	0.05%
2024/04/29	10.2	24.85	20.1	24.95	25.00	-9.9	22,531	-0.04%
2024/04/26	19.2	24.65	9	24.64	24.55	10.1	22,361	0.05%
2024/04/25	8.3	24.53	2	24.50	24.55	6.3	22,522	0.03%
2024/04/24	9.4	24.79	10.1	24.81	24.75	-0.7	22,584	0.00%
2024/04/23	31	24.97	40.6	24.94	24.85	-9.6	22,958	-0.04%
2024/04/22	37	24.74	17	24.71	24.70	20	23,079	0.09%
2024/04/19	58.2	24.42	8.4	24.52	24.45	49.9	22,843	0.22%
2024/04/18	87	24.73	19	24.82	24.80	68	22,443	0.30%
2024/04/17	36.5	24.39	0	0.00	24.45	36.5	22,124	0.17%
2024/04/16	70.4	24.28	23	24.26	24.25	47.4	21,924	0.22%
2024/04/15	22	24.66	5.2	24.68	24.55	16.9	21,955	0.08%
2024/04/12	44.2	24.89	43.1	24.85	24.85	1.1	21,603	0.01%
2024/04/11	39.1	25.36	15	25.35	25.30	24.1	21,411	0.11%
2024/04/10	51.2	25.89	90.7	25.89	25.60	-39.5	21,174	-0.19%
2024/04/09	106.3	25.89	277.3	25.83	26.05	-171	20,756	-0.82%	大買/大賣/鉅額交易
2024/04/08	33	24.84	98	24.93	25.00	-65	19,149	-0.34%
2024/04/03	105.3	24.58	38.6	24.62	24.65	66.7	18,646	0.36%	大買/
2024/04/02	8.1	24.16	60.6	24.16	24.30	-52.5	18,076	-0.29%
2024/04/01	6	23.94	15	23.97	24.00	-9	18,022	-0.05%
2024/03/29	17	23.91	28	23.92	23.90	-11	18,075	-0.06%
2024/03/28	24.2	23.87	14	23.90	23.80	10.2	18,183	0.06%
2024/03/27	23.1	23.93	10	23.95	23.90	13.1	18,448	0.07%
2024/03/26	10.8	23.88	19	23.89	24.00	-8.2	18,659	-0.04%
2024/03/25	41	23.80	46.6	23.88	23.85	-5.6	19,003	-0.03%
2024/03/22	43.7	23.87	26.9	23.90	23.95	16.8	19,488	0.09%
2024/03/21	41.2	23.73	51.1	23.82	23.85	-9.9	20,422	-0.05%
2024/03/20	30.5	23.56	16	23.61	23.50	14.5	21,978	0.07%
2024/03/19	23.3	23.64	36	23.68	23.65	-12.7	22,295	-0.06%
2024/03/18	106.7	23.65	18	23.63	23.70	88.7	22,698	0.39%	大買/
2024/03/15	37	23.88	24	23.94	23.85	13	22,887	0.06%
2024/03/14	87	24.02	21	23.99	24.05	66	23,135	0.29%
2024/03/13	94.7	23.88	24	23.87	23.95	70.7	23,130	0.31%
2024/03/12	11	24.11	23	24.10	24.15	-12	22,921	-0.05%
2024/03/11	14	24.04	1.2	24.09	24.05	12.8	23,083	0.06%
2024/03/08	54.7	23.93	103.7	23.96	24.10	-49	23,355	-0.21%	大賣/
2024/03/07	52.7	23.93	14.5	23.90	23.95	38.2	23,599	0.16%
2024/03/06	31.5	24.08	6	24.10	24.05	25.5	24,137	0.11%
2024/03/05	27.6	24.09	24.3	24.10	24.05	3.3	25,743	0.01%
2024/03/04	62.9	24.15	65.8	24.12	24.20	-2.9	26,527	-0.01%
2024/03/01	66.6	24.39	24.9	24.37	24.45	41.7	27,266	0.15%
2024/02/29	31.4	24.59	1.6	24.59	24.60	29.8	27,983	0.11%
2024/02/27	42.2	24.69	3	24.67	24.65	39.1	28,695	0.14%
2024/02/26	25.8	24.91	0.5	25.00	24.90	25.3	29,191	0.09%
2024/02/23	42.3	25.06	64	25.14	25.00	-21.7	29,768	-0.07%
2024/02/22	8.8	25.20	12	25.21	25.15	-3.2	30,494	-0.01%
2024/02/21	17.1	25.18	12.2	25.19	25.25	4.9	30,630	0.02%
2024/02/20	20.4	25.25	8	25.26	25.30	12.4	30,797	0.04%
2024/02/19	13.7	25.22	12.6	25.20	25.40	1	31,056	0.00%
2024/02/16	34.1	24.93	15.3	24.89	24.90	18.8	31,421	0.06%
2024/02/15	49.6	24.70	49.5	24.64	24.60	0.1	31,562	0.00%
2024/02/05	28.5	24.92	12.5	24.93	24.85	16	31,422	0.05%
2024/02/02	17.3	25.07	1.3	25.17	25.15	15.9	31,452	0.05%
2024/02/01	1.7	25.21	10.1	25.24	25.25	-8.4	31,600	-0.03%
2024/01/31	13.4	24.94	11	24.95	25.15	2.4	31,838	0.01%
2024/01/30	20.2	25.14	5	25.14	25.05	15.2	31,894	0.05%
2024/01/29	15.6	25.39	13.6	25.52	25.45	2	32,286	0.01%
2024/01/26	4.2	25.13	3	25.22	25.25	1.2	32,375	0.00%
2024/01/25	16	25.04	1	25.05	25.10	15	32,373	0.05%
2024/01/24	63.1	25.14	4.5	25.10	25.15	58.6	32,398	0.18%
2024/01/23	23.8	24.77	5	24.80	24.80	18.8	32,402	0.06%
2024/01/22	29.2	24.73	14	24.77	24.75	15.1	32,302	0.05%
2024/01/19	33.4	24.66	4.1	24.61	24.65	29.3	32,342	0.09%
2024/01/18	57	24.86	11	24.92	24.80	46	32,343	0.14%
2024/01/17	96.2	24.99	1.5	24.98	24.80	94.7	32,692	0.29%
2024/01/16	61.5	25.34	1	25.47	25.20	60.5	32,521	0.19%
2024/01/15	25.1	25.90	11.6	25.91	25.80	13.4	32,397	0.04%
2024/01/12	2.1	25.78	19.3	25.79	25.80	-17.2	32,977	-0.05%
2024/01/11	34.2	25.84	9	25.83	25.80	25.2	33,234	0.08%
2024/01/10	9.5	25.88	13	25.82	25.85	-3.5	34,221	-0.01%
2024/01/09	34	26.27	18.1	26.08	26.00	15.9	34,423	0.05%
2024/01/08	23.1	26.56	9.9	26.66	26.50	13.3	34,277	0.04%
2024/01/05	8	26.61	3.3	26.65	26.70	4.7	34,359	0.01%
2024/01/04	1	26.60	14	26.67	26.70	-13	34,474	-0.04%
2024/01/03	29.7	26.60	14	26.59	26.70	15.7	34,778	0.05%
2024/01/02	14	26.86	21.1	26.90	27.00	-7.1	34,674	-0.02%
2023/12/29	9	26.86	13.2	26.93	27.00	-4.2	34,911	-0.01%
2023/12/28	17.1	26.91	51.2	26.92	27.00	-34.1	35,276	-0.10%
2023/12/27	8	26.86	62.3	26.90	26.90	-54.3	35,434	-0.15%
2023/12/26	9.1	26.81	22	26.87	26.90	-12.9	35,611	-0.04%
2023/12/25	17	26.77	8	26.78	26.85	9	36,045	0.02%
2023/12/22	30	26.57	26	26.64	26.75	4	36,644	0.01%
2023/12/21	19	26.47	33	26.57	26.60	-14	36,500	-0.04%
2023/12/20	14.2	26.68	30.1	26.63	26.55	-15.9	36,266	-0.04%
2023/12/19	30.3	26.43	32.1	26.52	26.65	-1.8	35,930	-0.01%
2023/12/18	70	26.74	90	26.83	26.65	-20	35,758	-0.06%
2023/12/15	72.1	26.14	155.2	26.15	26.45	-83.1	34,745	-0.24%	大賣/
2023/12/14	31	25.26	29	25.29	25.40	2	33,085	0.01%
2023/12/13	75.2	25.14	1.4	25.16	25.15	73.8	32,610	0.23%
2023/12/12	15	25.48	8.3	25.45	25.45	6.7	32,687	0.02%
2023/12/11	61.8	25.65	18	25.78	25.70	43.8	32,312	0.14%
2023/12/08	17.1	25.92	10	26.02	26.10	7.1	31,727	0.02%
2023/12/07	5	26.12	16	26.10	26.05	-11	31,646	-0.03%
2023/12/06	1	26.10	17.1	26.19	26.25	-16.1	31,648	-0.05%
2023/12/05	7.1	25.98	13	26.07	26.10	-5.9	31,527	-0.02%
2023/12/04	14.1	25.80	38.6	25.86	26.05	-24.6	31,330	-0.08%
2023/12/01	38.8	25.85	16	25.98	26.00	22.8	30,872	0.07%
2023/11/30	46.1	25.91	33.3	26.20	26.20	12.8	30,075	0.04%
2023/11/29	10	25.92	33.5	26.10	26.20	-23.5	28,343	-0.08%
2023/11/28	39	26.04	22.6	26.11	26.10	16.4	27,448	0.06%
2023/11/27	18.1	25.73	37	25.94	26.15	-18.9	26,911	-0.07%
2023/11/24	26	25.45	31.7	25.83	25.90	-5.7	26,050	-0.02%
2023/11/22	19.5	25.38	6	25.67	25.80	13.5	24,680	0.05%
2023/11/21	37.2	25.59	33	25.64	25.70	4.2	24,330	0.02%
2023/11/20	30	25.26	34	25.29	25.30	-4	23,784	-0.02%
2023/11/17	6	25.18	23	25.18	25.20	-17	23,897	-0.07%
2023/11/16	6.2	25.14	29.4	25.18	25.20	-23.2	23,902	-0.10%
2023/11/15	7.1	24.77	142	24.74	24.95	-134.9	23,694	-0.57%	大賣/鉅額交易
2023/11/14	10.1	24.38	13.1	24.42	24.55	-3	23,488	-0.01%
2023/11/13	20.2	24.55	0	0.00	24.50	20.2	23,736	0.09%
2023/11/10	12.1	24.54	2	24.48	24.65	10.1	23,935	0.04%
2023/11/09	20	24.41	7.6	24.42	24.55	12.4	23,952	0.05%
2023/11/08	24.6	24.51	1	24.50	24.60	23.6	24,099	0.10%
2023/11/07	58.3	24.63	4	24.73	24.80	54.3	24,043	0.23%
2023/11/06	56.3	25.11	27.5	25.04	25.00	28.8	24,007	0.12%
2023/11/03	16	24.59	124	24.48	24.55	-108	23,732	-0.46%	大賣/鉅額交易
2023/11/02	7	24.25	12	24.31	24.25	-5	23,784	-0.02%
2023/11/01	6	24.13	1	24.15	24.05	5	23,862	0.02%
2023/10/31	11.3	24.08	5	24.06	24.15	6.3	23,946	0.03%
2023/10/30	9	24.09	2.7	24.12	24.10	6.3	24,425	0.03%
2023/10/27	12	24.05	2	24.10	24.00	10	24,546	0.04%
2023/10/26	23.4	24.14	1.1	24.20	24.05	22.3	24,855	0.09%
2023/10/25	24.7	24.08	26	24.21	24.40	-1.4	24,877	-0.01%
2023/10/24	47.2	23.59	6	23.60	23.60	41.2	24,831	0.17%
2023/10/23	58.8	23.82	14.1	23.85	23.80	44.7	24,893	0.18%
2023/10/20	194.8	23.93	17.1	23.98	23.90	177.7	24,917	0.71%	大買/鉅額交易
2023/10/19	53.5	24.39	10	24.38	24.50	43.5	24,651	0.18%
2023/10/18	93.1	24.33	11.4	24.47	24.85	81.7	24,631	0.33%
2023/10/17	23.5	24.48	7	24.65	24.75	16.5	23,878	0.07%
2023/10/16	55	24.58	22	24.50	24.75	33	23,809	0.14%
2023/10/13	15.3	24.82	51.5	24.80	24.85	-36.2	23,802	-0.15%
2023/10/12	29.4	24.78	23.4	24.78	24.85	6	23,787	0.03%
2023/10/11	108.8	24.37	7	24.48	24.60	101.8	23,649	0.43%	大買/鉅額交易
2023/10/06	17.4	24.47	2.1	24.60	24.65	15.3	23,291	0.07%
2023/10/05	29.5	24.47	7	24.51	24.55	22.5	23,213	0.10%
2023/10/04	103.8	24.30	28	24.25	24.25	75.8	22,864	0.33%	大買/
2023/10/03	42.3	24.91	12	24.95	24.85	30.3	22,390	0.14%
2023/10/02	54.8	25.04	33	25.02	25.25	21.8	22,231	0.10%
2023/09/28	312.3	25.09	22	25.06	25.25	290.3	22,362	1.30%	大買/鉅額交易
2023/09/27	102.2	25.42	36	25.43	25.45	66.2	21,904	0.30%	大買/
2023/09/26	50.5	26.04	6	26.03	26.05	44.5	21,314	0.21%
2023/09/25	11.4	26.19	5	26.20	26.20	6.4	21,227	0.03%
2023/09/22	6.1	26.16	12	26.11	26.20	-5.9	21,466	-0.03%
2023/09/21	51.7	26.18	0	0.00	26.15	51.7	21,461	0.24%
2023/09/20	6.1	26.54	5	26.55	26.50	1.1	21,129	0.01%
2023/09/19	10	26.57	4.1	26.60	26.50	6	21,163	0.03%
2023/09/18	23	26.76	100.1	26.71	26.75	-77.1	21,342	-0.36%
2023/09/15	33.8	26.58	2.8	26.76	26.60	30.9	21,363	0.14%
2023/09/14	16.1	26.54	9	26.55	26.60	7.1	20,796	0.03%
2023/09/13	10.3	26.33	0	0.00	26.35	10.3	20,744	0.05%
2023/09/12	130.1	26.34	0.1	26.45	26.30	130.1	20,930	0.62%	大買/鉅額交易
2023/09/11	68.6	26.24	55.2	26.27	26.25	13.5	20,867	0.06%
2023/09/08	28.5	26.37	31.3	26.40	26.35	-2.8	20,807	-0.01%
2023/09/07	35	26.52	0.3	26.65	26.50	34.6	20,793	0.17%
2023/09/06	17.6	26.92	0	0.00	26.80	17.6	20,656	0.09%
2023/09/05	5.1	27.00	6.2	27.00	27.10	-1.1	20,611	-0.01%
2023/09/04	5.1	27.02	7.1	26.94	27.05	-2	20,597	-0.01%
2023/09/01	14.1	26.69	23	26.75	26.70	-8.9	20,572	-0.04%
2023/08/31	10.2	26.56	0	0.00	26.50	10.2	20,563	0.05%
2023/08/30	86.2	26.50	15	26.48	26.55	71.2	20,161	0.35%
2023/08/29	56.9	26.24	7	26.31	26.40	49.9	20,104	0.25%
2023/08/28	14.1	26.48	4	26.48	26.50	10.1	19,863	0.05%
2023/08/25	47	26.31	10	26.33	26.30	37	20,604	0.18%
2023/08/24	42.1	26.57	5	26.59	26.50	37.1	20,759	0.18%
2023/08/23	134.1	26.59	4	26.69	26.60	130.1	20,872	0.62%	大買/鉅額交易
2023/08/22	47.9	26.76	5.5	26.95	26.70	42.4	20,883	0.20%
2023/08/21	20.1	27.16	5.3	27.22	27.10	14.8	20,951	0.07%
2023/08/18	16	27.10	17.1	27.12	27.20	-1.1	21,018	-0.01%
2023/08/17	60.5	26.42	17.5	26.59	26.60	42.9	20,864	0.21%
2023/08/16	41.9	26.89	10	26.94	26.85	31.9	20,669	0.15%
2023/08/15	52.1	27.30	3	27.10	27.10	49.1	20,450	0.24%
2023/08/14	41.8	27.24	17	27.24	27.20	24.8	20,375	0.12%
2023/08/11	34.7	27.75	16	27.89	27.65	18.7	20,288	0.09%
2023/08/10	42.5	27.87	5.4	27.89	27.90	37.1	20,157	0.18%
2023/08/09	38.6	27.99	27	28.11	28.15	11.6	19,964	0.06%
2023/08/08	19	28.27	4	28.50	28.25	15	19,821	0.08%
2023/08/07	18.1	28.33	1	28.25	28.50	17.1	19,652	0.09%
2023/08/04	3.5	28.19	5.2	28.21	28.30	-1.7	19,542	-0.01%
2023/08/02	54.4	27.96	14.1	28.00	28.00	40.4	19,568	0.21%
2023/08/01	6.4	28.09	2	28.10	28.15	4.4	19,103	0.02%
2023/07/31	82.3	28.02	16	28.01	27.95	66.3	19,064	0.35%
2023/07/28	57.8	28.20	17.2	28.37	28.20	40.6	18,801	0.22%
2023/07/27	40.7	28.41	8.2	28.45	28.45	32.5	18,612	0.17%
2023/07/26	47.8	28.34	17	28.23	28.55	30.8	18,339	0.17%
2023/07/25	17.9	29.39	46.2	29.42	29.35	-28.3	18,191	-0.16%
2023/07/24	7.1	29.29	10.3	29.31	29.40	-3.2	18,423	-0.02%
2023/07/21	18	29.23	7	29.44	29.25	11	18,479	0.06%
2023/07/20	5	29.35	15.1	29.36	29.45	-10.1	18,429	-0.06%
2023/07/19	8.5	29.14	21	29.23	29.30	-12.5	18,152	-0.07%
2023/07/18	11.1	29.21	22	29.27	29.20	-10.9	18,075	-0.06%
2023/07/17	5	29.17	13.9	29.25	29.30	-8.9	17,943	-0.05%
2023/07/14	16.3	29.20	6.2	29.23	29.15	10.1	18,019	0.06%
2023/07/13	14	29.06	21.5	29.12	29.05	-7.5	17,990	-0.04%
2023/07/12	6.6	28.82	1	28.80	28.85	5.6	18,231	0.03%
2023/07/11	12.3	28.86	5	28.90	28.85	7.3	18,450	0.04%
2023/07/10	13.9	28.83	5	28.87	28.70	8.9	18,897	0.05%
2023/07/07	51.4	28.67	7.4	28.64	28.65	44	19,088	0.23%
2023/07/06	102.4	29.00	10	29.20	28.95	92.4	19,032	0.49%	大買/
2023/07/05	2	29.50	10	29.57	29.50	-8	18,642	-0.04%
2023/07/04	1	29.55	3	29.55	29.55	-2	18,571	-0.01%
2023/07/03	12.1	29.66	15	29.68	29.80	-2.9	18,535	-0.02%
2023/06/30	14.3	29.49	0.1	29.50	29.40	14.2	18,572	0.08%
2023/06/29	8	29.61	1.6	29.63	29.65	6.4	18,275	0.03%
2023/06/28	4	29.69	4.6	29.72	29.70	-0.6	18,157	0.00%
2023/06/27	12	29.77	2	29.78	29.75	10	18,219	0.05%
2023/06/26	16	29.63	5	29.79	29.60	11	18,273	0.06%
2023/06/21	5.3	29.65	17.7	29.70	29.65	-12.4	18,157	-0.07%
2023/06/20	11.5	29.81	30	29.80	29.75	-18.5	18,113	-0.10%
2023/06/19	10	29.82	5.6	29.76	29.85	4.4	18,084	0.02%
2023/06/16	5.1	29.67	6	29.72	29.75	-1	18,049	-0.01%
2023/06/15	7.2	29.64	10.2	29.62	29.65	-3	17,898	-0.02%
2023/06/14	16.1	29.71	7.5	29.78	29.65	8.6	18,448	0.05%
2023/06/13	6.1	29.66	10	29.64	29.60	-3.9	18,504	-0.02%
2023/06/12	5.1	29.66	2.1	29.69	29.65	3	18,590	0.02%
2023/06/09	2.2	29.75	6.1	29.84	29.75	-3.9	18,691	-0.02%
2023/06/08	1.3	29.78	1	29.70	29.75	0.3	18,830	0.00%
2023/06/07	10.1	29.87	10.3	29.90	29.90	-0.2	18,996	0.00%
2023/06/06	4	29.86	114	29.81	29.90	-110	19,059	-0.58%	大賣/鉅額交易
2023/06/05	16.4	29.54	30	29.67	29.60	-13.6	19,128	-0.07%
2023/06/02	14	29.40	17	29.36	29.40	-3	19,154	-0.02%
2023/06/01	75	29.12	2.2	29.21	29.10	72.8	19,112	0.38%
2023/05/31	46.1	29.03	1	29.35	29.00	45.1	19,040	0.24%
2023/05/30	59.1	29.06	2.1	29.15	29.00	57.1	18,395	0.31%
2023/05/29	129.4	29.32	4.2	29.18	29.05	125.2	18,552	0.67%	大買/鉅額交易
2023/05/26	13.3	29.27	1	29.35	29.20	12.3	18,590	0.07%
2023/05/25	14	29.53	0	0.00	29.40	14	18,417	0.08%
2023/05/24	3.2	29.85	3.6	29.84	29.95	-0.4	18,202	0.00%
2023/05/23	2.4	29.91	6	30.00	29.90	-3.7	18,389	-0.02%
2023/05/22	1	29.90	28.4	29.92	30.00	-27.4	18,345	-0.15%
2023/05/19	8	29.61	1.4	29.71	29.60	6.6	18,103	0.04%
2023/05/18	2	29.65	19	29.72	29.70	-17	18,078	-0.09%
2023/05/17	1.1	29.60	10.5	29.50	29.60	-9.4	18,061	-0.05%
2023/05/16	3.1	29.18	14.1	29.15	29.20	-11	17,856	-0.06%
2023/05/15	0.3	29.11	19.1	29.05	29.15	-18.9	17,817	-0.11%
2023/05/12	4.1	29.19	3	29.12	29.00	1.1	17,776	0.01%
2023/05/11	4.1	29.19	3	29.12	29.15	1.1	17,699	0.01%
2023/05/10	5.5	29.25	3	29.30	29.35	2.5	17,751	0.01%
2023/05/09	15.1	29.17	3.2	29.27	29.35	11.9	17,807	0.07%
2023/05/08	1.1	29.21	13	29.28	29.30	-11.9	17,776	-0.07%
2023/05/05	19.6	28.99	4	29.04	29.10	15.6	17,797	0.09%
2023/05/04	15.7	29.01	8	29.12	29.10	7.7	17,883	0.04%
2023/05/03	24.3	29.10	0	0.00	29.15	24.3	17,938	0.14%
2023/05/02	21.1	29.27	9	29.19	29.30	12.1	18,221	0.07%
2023/04/28	31.2	29.11	15	29.10	29.10	16.2	18,833	0.09%
2023/04/27	45.3	28.91	1	28.85	28.90	44.3	18,787	0.24%
2023/04/26	61.7	29.26	2.1	29.28	29.30	59.7	18,472	0.32%
2023/04/25	38.2	29.91	2	29.90	29.75	36.2	18,392	0.20%
2023/04/24	21.1	30.05	2	30.13	30.05	19.1	18,492	0.10%
2023/04/21	8.5	30.22	9	30.30	30.15	-0.5	18,533	0.00%
2023/04/20	9.2	30.35	8	30.36	30.45	1.2	18,599	0.01%
2023/04/19	41.6	30.50	4.2	30.46	30.45	37.4	19,090	0.20%
2023/04/18	20.2	30.68	44	30.70	30.70	-23.8	18,913	-0.13%
2023/04/17	163.5	30.84	1	31.05	30.75	162.5	18,886	0.86%	大買/鉅額交易
2023/04/14	35.2	31.08	12	31.28	31.10	23.2	18,795	0.12%
2023/04/13	19.4	31.40	134.2	31.39	31.45	-114.8	18,821	-0.61%	大賣/鉅額交易
2023/04/12	9	31.01	8	31.04	31.10	1	18,533	0.01%
2023/04/11	18	30.87	4.2	30.95	30.90	13.8	18,691	0.07%
2023/04/10	36	30.90	5.3	30.92	30.90	30.7	18,960	0.16%
2023/04/07	8	30.80	6.1	30.83	30.80	1.9	19,061	0.01%
2023/04/06	10.3	30.76	0	0.00	30.80	10.3	19,260	0.05%
2023/03/31	63	30.90	7.1	31.20	30.90	55.9	19,621	0.28%
2023/03/30	81	30.90	6	31.00	31.00	75	21,941	0.34%
2023/03/29	0	30.95	4.4	30.92	31.00	-4.3	24,190	-0.02%
2023/03/28	5	30.84	24.4	30.89	30.85	-19.4	25,765	-0.08%
2023/03/27	27	30.87	1	30.80	30.90	26	27,362	0.10%
2023/03/24	25.5	31.11	1	31.40	31.10	24.5	28,898	0.08%
2023/03/23	1.1	31.06	40	31.13	31.25	-38.9	29,352	-0.13%
2023/03/22	9.5	31.15	9	31.35	31.20	0.5	29,610	0.00%
2023/03/21	8.3	31.09	11	31.17	31.20	-2.8	30,163	-0.01%
2023/03/20	22	31.16	6.1	31.41	31.20	15.9	30,288	0.05%
2023/03/17	34	30.87	197	31.32	31.45	-163	30,414	-0.54%	大賣/鉅額交易
2023/03/16	17.6	30.59	16.9	30.65	30.60	0.7	30,063	0.00%
2023/03/15	28.3	30.68	5	30.80	30.70	23.3	30,163	0.08%
2023/03/14	20.8	30.78	15.1	30.90	30.70	5.7	30,388	0.02%
2023/03/13	15	30.79	23.1	31.01	31.00	-8.1	30,657	-0.03%
2023/03/10	22.4	30.54	11.1	30.52	30.60	11.3	30,725	0.04%
2023/03/09	25.8	30.83	6.7	31.16	30.75	19.1	30,970	0.06%
2023/03/08	1.2	31.01	14	31.12	31.20	-12.8	31,556	-0.04%
2023/03/07	4.5	30.89	40	30.96	31.10	-35.5	31,827	-0.11%
2023/03/06	9.9	30.80	14	30.89	30.80	-4.1	32,278	-0.01%
2023/03/03	12	30.66	13	30.68	30.70	-1	32,666	0.00%
2023/03/02	47.5	30.37	20.2	30.58	30.65	27.3	33,313	0.08%
2023/03/01	106.7	30.56	7.2	30.50	30.30	99.6	33,269	0.30%	大買/
2023/02/24	17.4	31.55	9.3	31.57	31.40	8.1	32,884	0.02%
2023/02/23	6.5	31.90	21	31.93	31.80	-14.5	32,816	-0.04%
2023/02/22	1	31.90	3	31.95	31.95	-2	32,943	-0.01%
2023/02/21	5.1	31.95	36.4	32.05	32.10	-31.4	33,101	-0.09%
2023/02/20	4	31.59	13.6	31.87	32.00	-9.6	33,056	-0.03%
2023/02/17	5.2	31.56	25.1	31.60	31.70	-19.9	33,345	-0.06%
2023/02/16	7.1	31.51	38.5	31.58	31.60	-31.4	34,103	-0.09%
2023/02/15	7.1	31.44	4	31.28	31.35	3.1	34,376	0.01%
2023/02/14	7.2	31.46	1	31.60	31.45	6.2	34,309	0.02%
2023/02/13	1.6	31.23	13.7	31.17	31.45	-12.1	34,452	-0.04%
2023/02/10	16.2	31.15	2	31.18	31.25	14.2	34,587	0.04%
2023/02/09	5.1	31.32	3.4	31.31	31.30	1.7	34,750	0.00%
2023/02/08	10.1	31.44	11.6	31.49	31.45	-1.5	34,940	0.00%
2023/02/07	19.9	31.27	9	31.34	31.45	10.9	34,964	0.03%
2023/02/06	35	31.26	3.7	31.25	31.05	31.4	34,949	0.09%
2023/02/03	37.1	31.43	4	31.44	31.40	33.1	34,828	0.10%
2023/02/02	3.1	31.74	27.2	31.82	31.95	-24.1	34,818	-0.07%
2023/02/01	4	31.86	61	31.97	32.00	-57	34,770	-0.16%
2023/01/31	65.8	31.95	40.7	32.05	31.65	25.1	34,785	0.07%
2023/01/30	4.1	31.82	83.7	31.95	32.10	-79.6	34,490	-0.23%
2023/01/17	17	31.08	15.4	31.13	31.20	1.6	33,992	0.00%
2023/01/16	5	31.01	15	31.16	31.05	-10	34,017	-0.03%
2023/01/13	4	31.15	44	31.24	31.05	-40	34,090	-0.12%
2023/01/12	0	30.95	81	31.13	31.05	-81	34,885	-0.23%
2023/01/11	23.2	30.70	50	30.78	30.70	-26.8	34,972	-0.08%
2023/01/10	23.2	30.71	22	30.84	30.85	1.2	35,179	0.00%
2023/01/09	19	30.81	66.6	30.74	30.95	-47.6	35,303	-0.13%
2023/01/06	1.1	29.95	6	30.08	30.15	-5	34,989	-0.01%
2023/01/05	4.1	29.99	6.3	30.03	30.00	-2.2	35,172	-0.01%
2023/01/04	20.1	29.90	11	29.91	29.90	9.1	35,277	0.03%
2023/01/03	13.6	29.82	98.1	30.07	30.25	-84.5	35,433	-0.24%
2022/12/30	4	29.86	7.3	29.98	29.80	-3.3	35,227	-0.01%
2022/12/29	46	29.91	3	30.02	29.95	43	35,231	0.12%
2022/12/28	7.1	30.29	36	30.54	30.60	-29	35,061	-0.08%
2022/12/27	11.5	30.32	194.1	30.43	30.30	-182.6	34,931	-0.52%	大賣/鉅額交易
2022/12/26	14.1	30.67	23.4	30.76	30.60	-9.3	34,857	-0.03%
2022/12/23	118.8	30.17	25	30.57	30.70	93.8	34,932	0.27%	大買/
2022/12/22	40	29.99	329.9	30.50	30.65	-289.9	34,654	-0.84%	大賣/鉅額交易
2022/12/21	16	29.20	117	29.47	29.70	-101	32,460	-0.31%	大賣/鉅額交易
2022/12/20	20	28.60	46.4	28.87	28.45	-26.3	30,545	-0.09%
2022/12/19	109.1	28.53	30	28.46	28.30	79.1	29,331	0.27%	大買/
2022/12/16	27	28.92	101	28.86	29.40	-74	27,890	-0.27%	大賣/
2022/12/15	7.2	29.33	16	29.48	29.25	-8.8	26,717	-0.03%
2022/12/14	14	29.20	9	29.16	29.05	5	26,766	0.02%
2022/12/13	4.1	29.22	17.1	29.26	29.15	-13	27,093	-0.05%
2022/12/12	6	28.75	50	28.65	29.00	-44	26,667	-0.16%
2022/12/09	5	28.95	26	28.95	29.05	-21	27,144	-0.08%
2022/12/08	6	28.87	0.1	28.95	28.95	5.9	27,143	0.02%
2022/12/07	80	28.82	22	29.19	29.00	58	27,079	0.21%
2022/12/06	336.1	29.13	5	29.16	29.00	331.1	27,066	1.22%	大買/鉅額交易
2022/12/05	179.2	28.99	19	29.14	29.20	160.2	26,901	0.60%	大買/鉅額交易
2022/12/02	22.1	29.02	10	29.20	29.00	12.1	26,847	0.05%
2022/12/01	7	29.21	314.2	29.13	29.25	-307.2	26,934	-1.14%	大賣/鉅額交易
2022/11/30	8	28.71	141.7	29.09	29.15	-133.7	26,661	-0.50%	大賣/鉅額交易
2022/11/29	2	28.50	33	28.77	28.70	-31	26,061	-0.12%
2022/11/28	42.1	28.34	6	28.21	27.90	36.1	25,715	0.14%
2022/11/25	190.4	29.35	123	29.04	28.75	67.4	25,289	0.27%	大買/大賣/
2022/11/24	5	29.22	80	29.30	29.20	-75	24,984	-0.30%
2022/11/23	2.4	28.97	27	28.98	29.00	-24.6	24,482	-0.10%
2022/11/22	4	28.91	12	28.97	29.00	-8	24,459	-0.03%
2022/11/21	4	28.78	60	28.82	29.00	-56	24,325	-0.23%
2022/11/18	18	28.19	8	28.38	28.40	10	24,031	0.04%
2022/11/17	27	28.37	3.4	28.46	28.40	23.6	23,905	0.10%
2022/11/16	36	28.72	7	28.84	28.80	29	23,797	0.12%
2022/11/15	22.2	28.73	41.2	28.98	29.10	-19	23,637	-0.08%
2022/11/14	73	28.52	99.6	28.72	28.95	-26.6	23,327	-0.11%
2022/11/11	6	27.83	54	27.98	28.00	-48	22,650	-0.21%
2022/11/10	1.1	27.55	14	27.55	27.55	-12.9	22,457	-0.06%
2022/11/09	1.1	27.66	13.4	27.70	27.80	-12.3	22,554	-0.05%
2022/11/08	5	27.32	5.1	27.36	27.40	0	22,670	0.00%
2022/11/07	12	27.00	10	27.03	27.15	2	22,823	0.01%
2022/11/04	16.1	26.64	1	26.70	26.75	15.1	22,951	0.07%
2022/11/03	8.2	26.85	6	26.92	26.85	2.2	22,855	0.01%
2022/11/02	5	27.00	3	27.08	27.20	2	22,868	0.01%
2022/11/01	4.1	26.94	1	27.00	27.00	3.1	23,055	0.01%
2022/10/31	5.8	26.87	0	0.00	26.85	5.8	23,188	0.03%
2022/10/28	30.2	26.76	1	26.70	27.15	29.2	23,351	0.13%
2022/10/27	22.1	27.13	11.3	27.29	27.05	10.8	23,482	0.05%
2022/10/26	8	27.31	7.2	27.36	27.30	0.8	23,716	0.00%
2022/10/25	7	27.26	3	27.35	27.25	4	24,274	0.02%
2022/10/24	4	28.03	21.3	28.05	28.00	-17.3	24,257	-0.07%
2022/10/21	15	28.00	8	28.07	28.05	7	24,644	0.03%
2022/10/20	2	27.00	101.6	27.89	28.60	-99.6	25,118	-0.40%	大賣/
2022/10/19	1.2	27.64	29	27.61	27.45	-27.8	25,560	-0.11%
2022/10/18	7	27.11	2.1	27.25	27.20	4.9	26,871	0.02%
2022/10/17	5.1	26.61	7	26.84	27.05	-1.9	27,554	-0.01%
2022/10/14	18.1	27.15	7.2	27.03	26.90	10.9	28,299	0.04%
2022/10/13	38	27.06	10.1	27.17	26.90	27.9	28,945	0.10%
2022/10/12	6	27.45	10	27.44	27.50	-4	29,660	-0.01%
2022/10/11	6	27.34	23	27.46	27.35	-17	30,472	-0.06%
2022/10/07	4	27.56	11.1	27.65	27.55	-7.1	30,607	-0.02%
2022/10/06	0.8	27.76	18.4	27.77	27.80	-17.5	30,887	-0.06%
2022/10/05	25.5	27.57	66	27.50	27.60	-40.5	31,326	-0.13%
2022/10/04	9.4	27.04	24	27.11	27.20	-14.6	31,457	-0.05%
2022/10/03	10	26.42	3	26.47	26.45	7	31,377	0.02%
2022/09/30	6	26.65	36	26.60	26.70	-30	31,568	-0.09%
2022/09/29	24.8	26.79	24	26.79	27.00	0.8	31,718	0.00%
2022/09/28	70.2	26.59	7	26.84	26.65	63.2	31,910	0.20%
2022/09/27	41.2	26.88	3.2	27.01	26.80	38	32,055	0.12%
2022/09/26	79.3	27.14	22	27.17	27.10	57.3	32,168	0.18%
2022/09/23	56.3	27.90	22	27.89	27.85	34.3	32,220	0.11%
2022/09/22	91.7	27.61	22	28.03	28.45	69.7	32,618	0.21%
2022/09/21	67.3	28.10	14	28.13	28.35	53.3	32,579	0.16%
2022/09/20	65.5	28.66	24.1	28.77	28.60	41.4	32,492	0.13%
2022/09/19	5	29.43	3.5	29.43	29.30	1.5	32,363	0.00%
2022/09/16	16.5	29.35	6.3	29.42	29.35	10.2	33,347	0.03%
2022/09/15	25	29.36	10	29.54	29.50	15	34,769	0.04%
2022/09/14	10.1	29.28	1	29.35	29.30	9.1	35,334	0.03%
2022/09/13	11.1	29.63	22	29.73	29.80	-10.9	36,034	-0.03%
2022/09/12	3	29.62	58.4	29.64	29.70	-55.3	36,581	-0.15%
2022/09/08	4	29.14	39	29.27	29.25	-35	37,020	-0.09%
2022/09/07	45.9	28.96	13	29.41	28.75	32.9	36,978	0.09%
2022/09/06	9	29.11	19.3	29.16	29.20	-10.3	36,898	-0.03%
2022/09/05	5.1	29.00	18	28.86	29.00	-12.9	37,080	-0.03%
2022/09/02	21.5	28.60	9	28.60	28.55	12.5	37,245	0.03%
2022/09/01	39.6	28.56	3.5	28.61	28.55	36.2	37,280	0.10%
2022/08/31	7.4	28.97	3	29.03	28.95	4.4	37,205	0.01%
2022/08/30	10.1	28.82	43	28.76	29.00	-32.9	37,157	-0.09%
2022/08/29	35.3	28.82	15.5	28.82	28.80	19.8	37,256	0.05%
2022/08/26	7.1	29.24	14	29.21	29.25	-6.9	37,425	-0.02%
2022/08/25	7	29.16	22	29.11	29.15	-15	37,641	-0.04%
2022/08/24	10	28.89	17.7	29.03	29.05	-7.7	37,952	-0.02%
2022/08/23	13	28.85	16.6	28.82	28.80	-3.5	38,628	-0.01%
2022/08/22	14	29.00	5	28.98	29.00	9	38,968	0.02%
2022/08/19	6.5	29.10	12	29.18	29.20	-5.5	39,180	-0.01%
2022/08/18	8.1	29.01	3	29.07	29.20	5.1	39,328	0.01%
2022/08/17	29	29.15	18.1	29.24	29.20	10.9	39,403	0.03%
2022/08/16	19.1	29.14	11	29.19	29.00	8.1	39,474	0.02%
2022/08/15	19.1	29.25	47.5	29.20	29.15	-28.4	39,619	-0.07%
2022/08/12	33.8	28.80	23	28.72	28.75	10.8	39,496	0.03%
2022/08/11	8	28.29	79.2	28.34	28.45	-71.2	39,794	-0.18%
2022/08/10	39.2	28.05	6	27.99	28.00	33.2	39,839	0.08%
2022/08/09	7	27.92	2	27.90	28.00	5	40,151	0.01%
2022/08/08	24	27.94	13	27.97	27.95	11	40,390	0.03%
2022/08/05	1	28.15	8.5	28.17	28.30	-7.5	40,506	-0.02%
2022/08/04	9.1	27.97	2	27.80	27.85	7.1	41,128	0.02%
2022/08/03	38.1	28.10	62	28.03	28.05	-23.9	41,320	-0.06%
2022/08/02	23.9	28.28	9.6	28.23	28.35	14.3	41,442	0.03%
2022/08/01	28.5	28.35	59.4	28.36	28.60	-30.9	41,478	-0.07%
2022/07/29	8.2	27.62	13	27.60	27.70	-4.8	41,131	-0.01%
2022/07/28	57	27.44	22	27.38	27.35	35	41,080	0.09%
2022/07/27	67.2	27.59	31	27.57	27.60	36.2	40,652	0.09%
2022/07/26	174.1	27.86	58	27.89	27.85	116.1	40,201	0.29%	大買/鉅額交易
2022/07/25	100.6	31.08	98.6	31.16	31.30	2	38,908	0.01%
2022/07/22	31.2	30.65	16	30.72	30.80	15.2	37,598	0.04%
2022/07/21	41.7	30.16	26	30.15	30.50	15.7	37,530	0.04%
2022/07/20	23.1	30.26	17.1	30.37	30.50	6.1	37,597	0.02%
2022/07/19	47	29.96	28	30.05	30.25	19	37,829	0.05%
2022/07/18	42.3	28.92	87	29.20	30.65	-44.7	37,556	-0.12%
2022/07/15	76.8	28.91	1	28.90	28.95	75.8	37,284	0.20%
2022/07/14	27.3	28.91	4.2	29.10	29.25	23.1	37,327	0.06%
2022/07/13	41.8	29.00	23.3	29.00	29.05	18.5	37,205	0.05%
2022/07/12	67.5	28.90	4.3	28.96	28.90	63.3	37,380	0.17%
2022/07/11	4.1	29.14	0	0.00	29.10	4.1	37,386	0.01%
2022/07/08	15.3	29.46	10	29.44	29.35	5.3	37,433	0.01%
2022/07/07	14.5	29.04	4.1	29.13	29.05	10.4	37,445	0.03%
2022/07/06	45.8	29.02	2	29.10	29.00	43.7	37,525	0.12%
2022/07/05	18.3	29.10	46.3	29.19	29.20	-28	37,503	-0.07%
2022/07/04	87.5	28.67	12	28.70	28.65	75.5	37,438	0.20%
2022/07/01	25.1	28.69	49.1	28.73	28.70	-23.9	37,570	-0.06%
2022/06/30	77.9	28.60	3	28.58	28.45	74.9	37,595	0.20%
2022/06/29	18.1	29.05	5	29.24	29.10	13.1	37,376	0.03%
2022/06/28	68.4	28.96	5	29.07	29.20	63.4	37,287	0.17%
2022/06/27	47.6	29.51	14	29.56	29.45	33.6	37,947	0.09%
2022/06/24	136.4	28.98	49.2	28.96	29.00	87.2	37,870	0.23%	大買/
2022/06/23	268.9	29.51	86.6	29.53	29.00	182.3	37,318	0.49%	大買/鉅額交易
2022/06/22	64.8	31.27	5	31.21	31.00	59.8	36,074	0.17%
2022/06/21	86.6	31.95	61.1	31.99	31.85	25.5	36,046	0.07%
2022/06/20	69.4	32.63	25	32.38	32.15	44.4	35,923	0.12%
2022/06/17	28	33.17	12	33.33	33.15	16	36,269	0.04%
2022/06/16	25.5	33.76	14	33.90	33.55	11.5	37,274	0.03%
2022/06/15	38.7	34.05	1	34.10	33.80	37.7	37,870	0.10%
2022/06/14	7	33.83	6	33.87	34.00	1	38,213	0.00%
2022/06/13	27.4	33.93	1	34.05	34.00	26.4	38,572	0.07%
2022/06/10	8.1	34.58	4	34.55	34.50	4.1	38,856	0.01%
2022/06/09	10.1	34.46	2	34.59	34.50	8.1	39,372	0.02%
2022/06/08	4.6	34.78	4.5	34.80	34.75	0.1	39,835	0.00%
2022/06/07	1	34.75	13	34.65	34.75	-12	40,450	-0.03%
2022/06/06	9	34.01	13	34.44	34.65	-4	40,918	-0.01%
2022/06/02	27.3	33.78	1	33.95	33.75	26.3	43,066	0.06%
2022/06/01	86.3	34.26	1.2	34.23	34.15	85.1	45,450	0.19%
2022/05/31	31.8	34.30	8.1	34.62	34.65	23.7	46,099	0.05%
2022/05/30	128	34.59	56	34.50	34.50	72	46,569	0.15%	大買/
2022/05/27	13	34.38	11.1	34.32	34.40	1.9	48,683	0.00%
2022/05/26	27.1	34.04	11	34.15	34.05	16.1	51,413	0.03%
2022/05/25	4.1	33.78	8.4	33.80	33.85	-4.3	51,818	-0.01%
2022/05/24	15.5	33.80	4.2	33.77	33.55	11.4	52,381	0.02%
2022/05/23	12.1	33.49	9	33.54	33.55	3.1	52,385	0.01%
2022/05/20	22.4	33.30	4	33.33	33.35	18.4	52,925	0.03%
2022/05/19	59.6	33.01	6	32.96	32.95	53.6	54,374	0.10%
2022/05/18	36.4	33.40	5	33.40	33.55	31.4	54,064	0.06%
2022/05/17	28.6	33.12	3	33.30	33.00	25.6	53,964	0.05%
2022/05/16	31.1	33.28	6	33.53	33.20	25.1	53,866	0.05%
2022/05/13	15.2	33.42	53	33.27	33.35	-37.8	53,809	-0.07%
2022/05/12	115.9	33.86	13.1	33.76	33.20	102.8	53,805	0.19%	大買/鉅額交易
2022/05/11	41.6	34.33	6	34.38	34.20	35.6	53,590	0.07%
2022/05/10	44.5	34.59	53	34.55	34.60	-8.5	54,067	-0.02%
2022/05/09	64.2	35.13	19	35.05	35.00	45.2	54,035	0.08%
2022/05/06	28.1	35.80	1	35.80	35.80	27.1	54,204	0.05%
2022/05/05	26	36.42	5	36.44	36.35	21	54,535	0.04%
2022/05/04	5.8	36.15	2	36.13	36.05	3.8	54,598	0.01%
2022/05/03	14.1	35.84	15	35.92	36.00	-0.9	55,028	0.00%
2022/04/29	4.1	36.19	2	36.20	36.10	2.1	55,166	0.00%
2022/04/28	14.4	36.06	40.6	36.09	36.05	-26.2	55,356	-0.05%
2022/04/27	131.8	35.54	19.6	35.49	35.60	112.2	55,156	0.20%	大買/鉅額交易
2022/04/26	114.7	36.29	50	36.44	36.10	64.7	54,761	0.12%	大買/
2022/04/25	114.3	36.80	19.9	36.89	36.60	94.4	53,900	0.18%	大買/
2022/04/22	68.9	37.75	9	37.72	37.60	59.9	52,950	0.11%
2022/04/21	79.4	38.03	7	38.16	37.80	72.4	52,606	0.14%
2022/04/20	60.1	38.32	2	38.33	38.30	58.1	52,794	0.11%
2022/04/19	14.1	38.64	18	38.64	38.60	-3.9	52,524	-0.01%
2022/04/18	89.5	38.68	9	38.72	38.50	80.5	52,635	0.15%
2022/04/15	54	39.53	24	39.55	39.55	30	52,034	0.06%
2022/04/14	6.1	39.53	6.1	39.57	39.50	0	51,916	0.00%
2022/04/13	11.1	39.52	15.3	39.52	39.50	-4.2	51,893	-0.01%
2022/04/12	26.1	39.33	2.6	39.30	39.35	23.5	51,767	0.05%
2022/04/11	11.1	39.40	25.1	39.33	39.40	-14	51,913	-0.03%
2022/04/08	5	38.94	10.1	39.04	39.20	-5.1	51,975	-0.01%
2022/04/07	33	38.96	25.3	39.26	38.80	7.7	51,777	0.01%
2022/04/06	15.1	39.01	30.1	39.22	39.35	-15	51,641	-0.03%
2022/04/01	14	39.06	16.1	39.07	39.20	-2.1	51,380	0.00%
2022/03/31	7.1	38.98	35.5	38.88	38.95	-28.4	51,152	-0.06%
2022/03/30	94	38.71	82	38.80	38.95	12	51,097	0.02%
2022/03/29	38.3	39.60	21.2	39.43	39.40	17.1	50,742	0.03%
2022/03/28	25.5	39.47	40.1	39.84	40.00	-14.6	51,021	-0.03%
2022/03/25	42.8	40.01	34.5	40.06	40.00	8.3	51,552	0.02%
2022/03/24	34.3	40.03	81.7	39.98	40.00	-47.5	52,528	-0.09%
2022/03/23	17	39.84	62.9	39.83	40.00	-45.9	54,775	-0.08%
2022/03/22	58.3	39.87	120.7	39.99	39.80	-62.5	54,252	-0.12%	大賣/
2022/03/21	548.3	39.99	648.9	40.05	39.75	-100.5	53,362	-0.19%	大買/大賣/
2022/03/18	6.2	38.94	35.5	39.01	39.05	-29.3	52,118	-0.06%
2022/03/17	13.1	38.72	66.1	38.78	38.85	-53	52,028	-0.10%
2022/03/16	35.5	38.47	58.2	38.67	38.55	-22.7	51,788	-0.04%
2022/03/15	29	38.62	36.4	38.64	38.70	-7.4	51,350	-0.01%
2022/03/14	29.9	38.82	76.4	38.77	38.80	-46.5	51,489	-0.09%
2022/03/11	7.5	38.44	51.4	38.46	38.45	-43.9	51,578	-0.09%
2022/03/10	129.8	38.25	41.4	38.25	38.30	88.4	51,322	0.17%	大買/
2022/03/09	58.1	37.82	73.2	37.92	37.95	-15.1	51,268	-0.03%
2022/03/08	234.9	37.92	79.1	37.66	37.40	155.8	51,327	0.30%	大買/鉅額交易
2022/03/07	147.6	38.11	278.8	38.49	39.00	-131.2	49,111	-0.27%	大買/大賣/鉅額交易
2022/03/04	129.4	38.55	212.2	38.54	38.40	-82.8	47,384	-0.17%	大買/大賣/
2022/03/03	140.4	38.64	92.1	38.67	38.60	48.4	46,773	0.10%	大買/
2022/03/02	133	38.40	212.6	38.48	38.30	-79.6	46,191	-0.17%	大買/大賣/
2022/03/01	336.6	38.30	237.3	38.14	37.95	99.3	44,202	0.22%	大買/大賣/
2022/02/25	7.2	35.73	42.3	35.75	36.00	-35.1	42,061	-0.08%
2022/02/24	46.5	35.39	31.4	35.43	35.25	15.2	42,501	0.04%
2022/02/23	7.5	36.07	16	36.08	36.05	-8.6	42,451	-0.02%
2022/02/22	18.3	35.97	19	36.04	36.15	-0.7	43,040	0.00%
2022/02/21	50.1	36.20	459.3	36.21	36.45	-409.2	42,972	-0.95%	大賣/鉅額交易
2022/02/18	0	0.00	420.3	35.63	35.65	-420.3	41,854	-1.00%	大賣/鉅額交易
2022/02/17	1	35.45	519.2	35.61	35.55	-518.2	42,578	-1.22%	大賣/鉅額交易
2022/02/16	11	35.39	15.2	35.48	35.45	-4.2	42,957	-0.01%
2022/02/15	20.5	35.22	14.7	35.37	35.05	5.8	43,153	0.01%
2022/02/14	4	35.23	12	35.26	35.50	-8	44,071	-0.02%
2022/02/11	10.1	35.68	30.4	35.69	35.70	-20.3	44,111	-0.05%
2022/02/10	5	35.32	70.2	35.48	35.65	-65.2	44,572	-0.15%
2022/02/09	35.2	34.77	29.1	34.80	34.95	6.1	45,114	0.01%
2022/02/08	18.5	34.31	20	34.44	34.50	-1.5	45,278	0.00%
2022/02/07	30.4	33.63	21	34.13	34.25	9.4	45,222	0.02%
2022/01/26	17.5	33.62	9.6	33.66	33.65	7.9	44,871	0.02%
2022/01/25	49.1	33.44	4	33.43	33.45	45.1	45,226	0.10%
2022/01/24	28.1	33.37	1	33.35	33.45	27.1	45,308	0.06%
2022/01/21	47.5	33.95	8.1	33.94	33.85	39.4	45,414	0.09%
2022/01/20	18	34.18	0	34.30	34.15	18	45,443	0.04%
2022/01/19	22	34.19	3	34.18	34.05	19	45,523	0.04%
2022/01/18	11	34.66	1	34.80	34.60	10	45,378	0.02%
2022/01/17	10	34.82	2	34.80	35.00	8	45,320	0.02%
2022/01/14	11.1	34.94	1.4	34.97	35.20	9.6	45,763	0.02%
2022/01/13	11	35.45	65	35.46	35.50	-54	45,982	-0.12%
2022/01/12	1.1	34.65	15	34.63	34.85	-14	45,897	-0.03%
2022/01/11	17	34.57	4	34.58	34.55	13	46,055	0.03%
2022/01/10	6.6	34.73	3	34.85	34.90	3.6	46,223	0.01%
2022/01/07	4	34.69	12.1	34.81	34.80	-8.1	46,604	-0.02%
2022/01/06	14	34.64	9	34.70	34.80	5	46,923	0.01%
2022/01/05	11.1	34.79	20.1	34.76	34.85	-9	48,035	-0.02%
2022/01/04	101	34.49	20	34.55	34.45	81	48,871	0.17%
2022/01/03	43.1	35.07	10	35.14	35.00	33.1	50,850	0.07%
2021/12/30	3	35.35	12	35.33	35.35	-9	52,763	-0.02%
2021/12/29	1,230.2	35.18	8	35.23	35.25	1,222.2	53,518	2.28%	大買/鉅額交易
2021/12/28	29	35.28	104.4	35.24	35.40	-75.4	54,578	-0.14%	大賣/
2021/12/27	31.5	35.35	32.1	35.42	35.25	-0.6	56,025	0.00%
2021/12/24	17	35.62	42.3	35.64	35.55	-25.3	57,136	-0.04%
2021/12/23	108.5	35.44	56	35.34	35.50	52.5	58,005	0.09%	大買/
2021/12/22	16	35.67	29	35.64	35.65	-13	58,667	-0.02%
2021/12/21	20.2	35.19	38.2	35.44	35.70	-18	58,881	-0.03%
2021/12/20	46.3	35.87	117.1	35.99	35.60	-70.8	58,942	-0.12%	大賣/
2021/12/17	25.9	35.26	453.8	35.27	35.45	-427.8	59,029	-0.72%	大賣/鉅額交易
2021/12/16	2	34.30	35	34.31	34.35	-33	57,916	-0.06%
2021/12/15	10	34.13	11.1	34.25	34.25	-1.1	60,182	0.00%
2021/12/14	23.2	34.11	12	34.22	34.10	11.2	62,281	0.02%
2021/12/13	19	34.67	741	34.71	34.60	-722	63,530	-1.14%	大賣/鉅額交易
2021/12/10	14	34.27	540	34.59	34.20	-526	64,452	-0.82%	大賣/鉅額交易
2021/12/09	5	34.25	51.6	34.27	34.35	-46.6	66,455	-0.07%
2021/12/08	129.2	34.49	56	34.36	34.10	73.2	70,615	0.10%	大買/
2021/12/07	11.5	34.20	121.2	34.22	34.35	-109.7	72,968	-0.15%	大賣/鉅額交易
2021/12/06	18.1	33.88	16.6	33.93	33.90	1.5	73,256	0.00%
2021/12/03	20.2	34.02	85	34.03	34.10	-64.8	75,227	-0.09%
2021/12/02	17.2	33.61	56.3	33.67	33.90	-39.1	76,797	-0.05%
2021/12/01	5.4	33.15	27.3	33.00	33.10	-21.9	80,169	-0.03%
2021/11/30	86	32.84	4.1	32.90	32.55	81.9	80,717	0.10%
2021/11/29	32.6	32.76	22.2	32.78	32.90	10.4	80,965	0.01%
2021/11/26	34.6	33.24	22	33.20	33.05	12.6	82,473	0.02%
2021/11/25	40	33.89	60.7	33.79	33.80	-20.7	84,298	-0.02%
2021/11/24	53.3	33.65	115.4	33.71	33.80	-62.1	85,281	-0.07%	大賣/
2021/11/23	606.4	33.10	561	33.04	33.10	45.4	85,030	0.05%	大買/大賣/
2021/11/22	36.4	32.53	15.3	32.46	32.60	21.1	85,720	0.02%
2021/11/19	1,316.8	32.82	42.1	32.67	32.60	1,274.7	85,464	1.49%	大買/鉅額交易
2021/11/18	50.2	33.01	19.5	33.04	32.95	30.8	85,350	0.04%
2021/11/17	62.1	33.09	18.2	33.12	33.05	43.9	85,254	0.05%
2021/11/16	105.4	33.14	42	33.15	33.15	63.4	85,867	0.07%	大買/
2021/11/15	91	33.67	9	33.68	33.65	82	86,885	0.09%
2021/11/12	12.4	34.28	14	34.26	34.25	-1.6	87,589	0.00%
2021/11/11	30.2	34.34	60.1	34.50	34.35	-29.9	88,779	-0.03%
2021/11/10	28	34.15	6	34.17	34.10	22	89,287	0.02%
2021/11/09	58.2	34.55	48	34.71	34.50	10.2	90,324	0.01%
2021/11/08	134.2	34.27	126	34.24	34.40	8.2	91,701	0.01%	大買/大賣/
2021/11/05	38.1	33.01	8	32.96	33.10	30.1	92,321	0.03%
2021/11/04	35	33.19	8	33.38	33.25	27	92,825	0.03%
2021/11/03	6	33.43	7	33.47	33.50	-1	94,533	0.00%
2021/11/02	46	33.42	12	33.66	33.20	33.9	94,832	0.04%
2021/11/01	40	33.41	13.6	33.46	33.40	26.4	95,030	0.03%
2021/10/29	16.4	33.63	18.3	33.52	33.60	-1.9	94,890	0.00%
2021/10/28	12.3	33.82	20.1	33.99	33.70	-7.7	95,227	-0.01%
2021/10/27	9.1	33.93	20.3	33.93	33.90	-11.2	96,087	-0.01%
2021/10/26	1.3	33.80	64	33.81	33.75	-62.7	97,605	-0.06%
2021/10/25	6	33.29	32	33.25	33.30	-26	98,219	-0.03%
2021/10/22	41	33.38	10	33.33	33.30	31	98,964	0.03%
2021/10/21	10	33.85	19.2	33.91	33.90	-9.2	99,159	-0.01%
2021/10/20	333	33.96	333	34.09	33.55	0	99,433	0.00%	大買/大賣/
2021/10/19	27.1	33.50	7.3	33.52	33.45	19.9	99,794	0.02%
2021/10/18	51.1	33.54	63.1	33.54	33.65	-12	100,584	-0.01%
2021/10/15	30	33.11	73.7	33.28	33.20	-43.7	102,281	-0.04%
2021/10/14	32.3	32.73	35	32.75	32.75	-2.7	103,758	0.00%
2021/10/13	84.4	32.68	31.1	32.51	32.40	53.3	104,658	0.05%
2021/10/12	118.4	33.31	98.3	33.23	33.40	20.1	104,445	0.02%	大買/
2021/10/08	275.6	33.78	99.3	33.48	33.20	176.4	104,600	0.17%	大買/鉅額交易
2021/10/07	143.4	34.41	23	34.45	34.50	120.4	103,854	0.12%	大買/鉅額交易
2021/10/06	71.2	35.05	17.3	35.31	35.05	53.8	103,972	0.05%
2021/10/05	60	35.14	88.3	34.83	35.60	-28.3	104,986	-0.03%
2021/10/04	107	35.27	48.1	35.14	35.00	58.9	105,213	0.06%	大買/
2021/10/01	32.6	35.92	60.5	35.90	35.85	-27.9	105,938	-0.03%
2021/09/30	91.4	36.01	49.9	36.01	36.30	41.5	108,394	0.04%
2021/09/29	123.3	35.30	60	35.25	35.20	63.2	109,385	0.06%	大買/
2021/09/28	105.7	35.72	51	35.72	35.75	54.7	111,723	0.05%	大買/
2021/09/27	105	36.01	13	36.13	35.95	92	114,020	0.08%	大買/
2021/09/24	155	36.15	78.3	36.16	36.00	76.7	119,606	0.06%	大買/
2021/09/23	681	36.34	538.2	36.49	36.15	142.8	128,294	0.11%	大買/大賣/鉅額交易
2021/09/22	204.6	36.43	90.7	36.50	36.30	113.9	133,199	0.09%	大買/鉅額交易
2021/09/17	113.4	38.01	224.4	37.93	37.80	-111.1	135,500	-0.08%	大買/大賣/鉅額交易
2021/09/16	154.3	38.73	84.4	38.64	38.50	69.9	134,743	0.05%	大買/
2021/09/15	361.3	39.23	45	39.19	39.25	316.3	134,636	0.23%	大買/鉅額交易
2021/09/14	163.2	39.70	130	39.83	39.85	33.2	135,759	0.02%	大買/大賣/
2021/09/13	588.4	39.98	809.7	40.05	40.05	-221.3	138,433	-0.16%	大買/大賣/鉅額交易
2021/09/10	848.3	39.00	1,021.5	39.07	39.10	-173.3	136,318	-0.13%	大買/大賣/鉅額交易
2021/09/09	91.5	37.99	57.2	38.08	38.35	34.3	135,703	0.03%
2021/09/08	133.6	38.36	85.5	38.13	37.60	48.1	136,635	0.04%	大買/
2021/09/07	95.6	38.72	120.1	38.61	38.50	-24.5	136,611	-0.02%	大賣/
2021/09/06	1,448.9	38.29	1,738.6	38.45	38.85	-289.6	137,062	-0.21%	大買/大賣/鉅額交易
2021/09/03	44.1	37.66	52	37.55	37.45	-8	135,268	-0.01%
2021/09/02	86	37.36	48.2	37.34	37.00	37.8	137,285	0.03%
2021/09/01	92.8	37.95	98.2	38.24	37.75	-5.4	139,749	0.00%
2021/08/31	296.2	37.56	560.6	37.76	38.15	-264.4	139,313	-0.19%	大買/大賣/鉅額交易
2021/08/30	57	37.10	199.3	37.29	37.50	-142.3	139,754	-0.10%	大賣/鉅額交易
2021/08/27	8.5	36.82	68.1	36.84	36.90	-59.6	140,948	-0.04%
2021/08/26	162	37.02	196.5	36.72	36.35	-34.5	145,502	-0.02%	大買/大賣/
2021/08/25	57.3	35.92	36.5	36.01	36.00	20.8	152,066	0.01%
2021/08/24	19	35.54	29.9	35.95	36.00	-10.8	154,668	-0.01%
2021/08/23	20.8	35.75	18	35.78	35.65	2.8	160,835	0.00%
2021/08/20	54.7	35.09	60.7	35.15	35.10	-5.9	166,632	0.00%
2021/08/19	201.7	35.78	42	35.75	35.30	159.7	168,766	0.09%	大買/鉅額交易
2021/08/18	101	36.15	83.5	36.49	37.00	17.5	169,685	0.01%	大買/
2021/08/17	201	36.87	43.8	36.90	36.25	157.2	172,383	0.09%	大買/鉅額交易
2021/08/16	75.6	37.72	91.6	37.91	37.65	-16.1	174,555	-0.01%
2021/08/13	22.3	37.67	81.4	37.89	37.75	-59	179,344	-0.03%
2021/08/12	50.1	37.74	297.6	37.82	38.00	-247.4	184,844	-0.13%	大賣/鉅額交易
2021/08/11	83.5	37.23	152.7	37.27	37.05	-69.2	191,226	-0.04%	大賣/
2021/08/10	47	36.96	34	36.96	36.80	13	191,021	0.01%
2021/08/09	75.7	36.84	262.7	37.21	37.45	-187	196,274	-0.10%	大賣/鉅額交易
2021/08/06	20	35.78	216.3	35.63	35.85	-196.3	201,547	-0.10%	大賣/鉅額交易
2021/08/05	89.6	36.16	49	36.01	36.00	40.6	210,059	0.02%
2021/08/04	7.2	36.78	51	36.82	36.80	-43.8	221,136	-0.02%
2021/08/03	70.1	36.57	46.3	36.82	36.90	23.8	233,961	0.01%
2021/08/02	274.1	37.09	111.6	37.06	37.25	162.5	242,971	0.07%	大買/大賣/鉅額交易
2021/07/30	50	36.77	181.8	36.88	36.35	-131.8	246,344	-0.05%	大賣/鉅額交易
2021/07/29	24.1	36.14	96.4	36.06	36.30	-72.3	254,452	-0.03%
2021/07/28	59.3	35.10	80	35.26	35.30	-20.7	260,353	-0.01%
2021/07/27	57.2	35.30	51	35.30	35.20	6.2	265,556	0.00%
2021/07/26	102.8	36.04	34.3	35.91	35.80	68.5	270,709	0.03%	大買/
2021/07/23	40.2	35.71	119.5	36.00	36.30	-79.3	275,589	-0.03%	大賣/
2021/07/22	110.1	35.30	54.9	35.40	35.20	55.2	277,422	0.02%	大買/
2021/07/21	141.3	35.38	58	35.61	35.10	83.3	279,934	0.03%	大買/
2021/07/20	175.6	36.20	114	36.28	36.05	61.6	282,175	0.02%	大買/大賣/
2021/07/19	117.4	36.29	59.5	36.41	36.60	58	284,829	0.02%	大買/
2021/07/16	81.3	36.36	73.1	36.41	36.35	8.2	292,244	0.00%
2021/07/15	72.3	36.46	86.8	36.76	37.00	-14.6	295,608	0.00%
2021/07/14	89.9	36.00	79.1	35.89	35.90	10.8	301,447	0.00%
2021/07/13	331.7	37.10	79.1	37.03	36.50	252.6	306,064	0.08%	大買/鉅額交易
2021/07/12	105.4	38.41	109.2	38.44	37.90	-3.8	309,296	0.00%	大買/大賣/
2021/07/09	95.3	37.93	352.7	38.00	38.05	-257.4	312,461	-0.08%	大賣/鉅額交易
2021/07/08	146	37.97	122.1	38.39	38.75	23.9	318,600	0.01%	大買/大賣/
2021/07/07	533.8	38.51	171.9	39.00	38.05	361.9	319,559	0.11%	大買/大賣/鉅額交易
2021/07/06	712.9	39.98	680.1	39.98	39.70	32.7	318,322	0.01%	大買/大賣/
2021/07/05	703.9	40.01	910.4	40.22	39.90	-206.6	317,842	-0.06%	大買/大賣/鉅額交易
2021/07/02	231.1	39.28	410.8	39.65	38.95	-179.6	317,242	-0.06%	大買/大賣/鉅額交易
2021/07/01	1,635.6	40.05	1,908.3	39.98	39.10	-272.6	316,817	-0.09%	大買/大賣/鉅額交易
2021/06/30	1,696.5	39.39	1,499.2	39.43	39.60	197.3	310,414	0.06%	大買/大賣/鉅額交易
2021/06/29	624.5	38.06	395.2	37.97	37.75	229.3	300,495	0.08%	大買/大賣/鉅額交易
2021/06/28	251.6	36.83	744.2	36.81	37.45	-492.6	294,424	-0.17%	大買/大賣/鉅額交易
2021/06/25	321	36.29	392	36.05	35.75	-71	290,148	-0.02%	大買/大賣/
2021/06/24	59.4	35.98	273.1	35.92	35.80	-213.7	289,062	-0.07%	大賣/鉅額交易
2021/06/23	366	35.63	225.5	35.82	35.40	140.5	287,679	0.05%	大買/大賣/鉅額交易
2021/06/22	679.6	36.28	579.5	35.95	36.15	100.1	285,044	0.04%	大買/大賣/
2021/06/21	259.4	34.46	138.4	34.51	34.30	121	280,148	0.04%	大買/大賣/鉅額交易
2021/06/18	216.9	35.48	94	35.31	35.00	122.9	278,081	0.04%	大買/鉅額交易
2021/06/17	134.7	35.63	91.1	35.47	35.45	43.6	275,908	0.02%	大買/
2021/06/16	150.2	36.05	130	35.92	35.50	20.2	274,433	0.01%	大買/大賣/
2021/06/15	185.6	35.61	91.2	35.70	35.85	94.4	272,484	0.03%	大買/
2021/06/11	366.7	36.54	321.2	36.33	36.15	45.5	270,263	0.02%	大買/大賣/
2021/06/10	148.2	35.60	179	35.59	36.15	-30.7	268,228	-0.01%	大買/大賣/
2021/06/09	353.3	36.08	141.4	35.90	36.10	211.9	265,669	0.08%	大買/大賣/鉅額交易
2021/06/08	135.2	37.32	58.1	37.45	37.20	77.1	262,412	0.03%	大買/
2021/06/07	171.7	37.47	123.1	37.36	37.30	48.6	261,789	0.02%	大買/大賣/
2021/06/04	347.8	38.42	180.5	38.60	38.05	167.3	259,522	0.06%	大買/大賣/鉅額交易
2021/06/03	495.6	39.27	300.3	38.93	38.80	195.3	258,118	0.08%	大買/大賣/鉅額交易
2021/06/02	470.6	38.73	971.9	38.85	39.50	-501.3	253,358	-0.20%	大買/大賣/鉅額交易
2021/06/01	141.7	36.84	202.1	37.05	37.35	-60.4	245,349	-0.02%	大買/大賣/
2021/05/31	613.4	37.98	466.6	37.98	36.95	146.9	243,104	0.06%	大買/大賣/鉅額交易
2021/05/28	732	36.83	838.9	36.73	36.55	-106.9	236,893	-0.05%	大買/大賣/鉅額交易
2021/05/27	451.3	35.33	414.8	35.21	34.60	36.5	230,730	0.02%	大買/大賣/
2021/05/26	159.9	34.19	134.6	34.31	34.85	25.4	228,257	0.01%	大買/大賣/
2021/05/25	311	34.99	162.2	34.83	34.45	148.8	225,749	0.07%	大買/大賣/鉅額交易
2021/05/24	443.4	35.69	392	35.54	35.50	51.4	222,323	0.02%	大買/大賣/
2021/05/21	535.6	35.36	642.5	35.69	36.20	-106.9	219,566	-0.05%	大買/大賣/鉅額交易
2021/05/20	489.8	36.14	164.6	36.23	35.15	325.2	213,451	0.15%	大買/大賣/鉅額交易
2021/05/19	702.7	37.47	615.4	37.44	37.80	87.2	206,899	0.04%	大買/大賣/
2021/05/18	35.1	34.07	155.4	34.46	34.80	-120.3	198,585	-0.06%	大賣/鉅額交易
2021/05/17	389.8	32.49	384.7	32.47	31.65	5.1	197,129	0.00%	大買/大賣/
2021/05/14	523.4	35.89	568.3	35.30	34.85	-44.9	190,893	-0.02%	大買/大賣/
2021/05/13	721.6	36.85	559.3	36.79	36.60	162.4	183,571	0.09%	大買/大賣/鉅額交易
2021/05/12	844.8	39.19	577.9	39.38	38.35	266.9	174,735	0.15%	大買/大賣/鉅額交易
2021/05/11	1,221.4	44.05	799.3	43.48	42.00	422.1	163,160	0.26%	大買/大賣/鉅額交易
2021/05/10	674.1	43.35	1,041.2	43.59	45.00	-367.1	150,016	-0.24%	大買/大賣/鉅額交易
2021/05/07	307.8	40.67	308	40.60	41.20	-0.2	140,620	0.00%	大買/大賣/
2021/05/06	527.3	40.73	773.6	40.93	41.00	-246.4	136,391	-0.18%	大買/大賣/鉅額交易
2021/05/05	339.8	38.90	652	38.91	39.25	-312.2	126,621	-0.25%	大買/大賣/鉅額交易
2021/05/04	274.4	36.34	326.4	36.60	36.25	-52	119,998	-0.04%	大買/大賣/
2021/05/03	1,130.3	39.89	2,058.3	39.53	38.55	-928	114,087	-0.81%	大買/大賣/鉅額交易
2021/04/29	1,136.7	39.28	1,103.2	39.60	39.30	33.5	108,516	0.03%	大買/大賣/
2021/04/28	173.1	38.26	191.5	38.33	38.20	-18.4	103,105	-0.02%	大買/大賣/
2021/04/27	265.2	39.32	324.2	39.29	39.10	-58.9	100,884	-0.06%	大買/大賣/
2021/04/26	1,099.2	39.20	1,009.9	39.37	40.00	89.4	97,370	0.09%	大買/大賣/
2021/04/23	294	38.08	254.8	38.58	38.10	39.3	93,376	0.04%	大買/大賣/
2021/04/22	1,312.1	40.68	2,259.7	40.84	38.90	-947.6	89,332	-1.06%	大買/大賣/鉅額交易
2021/04/21	280.2	38.49	379.1	38.58	38.50	-98.9	80,896	-0.12%	大買/大賣/
2021/04/20	1,862.2	38.50	1,155	38.08	39.00	707.2	76,893	0.92%	大買/大賣/鉅額交易
2021/04/19	1,926	37.15	1,874.2	37.70	38.65	51.7	70,469	0.07%	大買/大賣/
2021/04/16	1,865.3	34.47	1,769.3	35.11	35.15	96	64,352	0.15%	大買/大賣/
2021/04/15	552.9	33.19	206.9	33.26	33.00	346	59,455	0.58%	大買/大賣/鉅額交易
2021/04/14	332.2	32.50	641.1	32.40	32.95	-308.9	55,086	-0.56%	大買/大賣/鉅額交易
2021/04/13	108	30.37	273.8	30.49	30.20	-165.8	48,794	-0.34%	大買/大賣/鉅額交易
2021/04/12	584.8	29.06	704.8	29.22	29.60	-120	48,382	-0.25%	大買/大賣/鉅額交易
2021/04/09	117	27.81	75.1	27.91	27.95	41.9	46,327	0.09%	大買/
2021/04/08	394.7	27.85	553.6	27.90	28.15	-158.9	44,948	-0.35%	大買/大賣/鉅額交易
2021/04/07	245.2	26.70	280.2	26.72	26.90	-35	42,611	-0.08%	大買/大賣/
2021/04/06	8.2	25.89	35.8	25.88	25.95	-27.7	40,260	-0.07%
2021/04/01	29.6	25.90	70.5	25.86	25.80	-40.8	40,097	-0.10%
2021/03/31	20	25.78	75.8	25.86	25.90	-55.8	39,947	-0.14%
2021/03/30	1.2	25.59	70.7	25.61	25.80	-69.5	39,585	-0.18%
2021/03/29	23.2	25.47	74.1	25.41	25.55	-50.9	39,402	-0.13%
2021/03/26	13	25.03	6.1	25.07	25.05	6.9	40,826	0.02%
2021/03/25	5.5	25.01	26	25.07	25.00	-20.5	41,695	-0.05%
2021/03/24	16.6	25.06	1.2	24.96	25.00	15.4	42,013	0.04%
2021/03/23	0	25.10	8	25.06	25.10	-8	42,212	-0.02%
2021/03/22	58.9	25.04	46	25.09	25.15	12.9	42,480	0.03%
2021/03/19	14.3	25.16	20.4	25.11	25.10	-6.1	43,158	-0.01%
2021/03/18	61.3	25.55	24.8	25.60	25.45	36.5	44,172	0.08%
2021/03/17	32.3	25.59	36.7	25.57	25.65	-4.5	44,468	-0.01%
2021/03/16	14	25.49	6.1	25.50	25.50	7.9	44,736	0.02%
2021/03/15	10.2	25.72	20.3	25.65	25.65	-10.1	44,645	-0.02%
2021/03/12	3	25.80	36.6	25.83	25.90	-33.6	44,668	-0.08%
2021/03/11	4.1	25.81	55	25.82	25.80	-50.9	44,666	-0.11%
2021/03/10	35.1	25.67	60.4	25.72	25.75	-25.3	44,358	-0.06%
2021/03/09	12.1	25.58	226	25.64	25.70	-213.9	43,890	-0.49%	大賣/鉅額交易
2021/03/08	1	25.30	42	25.18	25.10	-41	42,839	-0.10%
2021/03/05	5	24.93	13.7	24.96	24.95	-8.7	42,590	-0.02%
2021/03/04	346	25.28	378.1	25.29	25.00	-32.1	43,371	-0.07%	大買/大賣/
2021/03/03	19.1	24.92	123.1	24.86	25.05	-104	43,077	-0.24%	大賣/鉅額交易
2021/03/02	7	24.87	34.4	24.84	24.65	-27.4	42,658	-0.06%
2021/02/26	36.3	24.93	47.1	24.99	24.75	-10.8	43,040	-0.03%
2021/02/25	6.5	25.22	41.8	25.21	25.30	-35.3	42,516	-0.08%
2021/02/24	33	25.27	538	25.08	25.05	-505	42,546	-1.19%	大賣/鉅額交易
2021/02/23	61	25.24	48	25.22	25.30	13	42,107	0.03%
2021/02/22	20	24.52	11	24.64	24.45	9	41,215	0.02%
2021/02/19	17.1	24.53	31.7	24.49	24.60	-14.5	41,145	-0.04%
2021/02/18	26	24.45	57.3	24.39	24.40	-31.3	41,183	-0.08%
2021/02/17	12	23.79	68.7	23.97	24.00	-56.7	41,006	-0.14%
2021/02/05	14.1	23.40	211.1	23.45	23.40	-197	40,664	-0.48%	大賣/鉅額交易
2021/02/04	127.4	23.29	11	23.30	23.20	116.4	40,971	0.28%	大買/鉅額交易
2021/02/03	422.8	23.50	0	0.00	23.65	422.8	41,657	1.01%	大買/鉅額交易
2021/02/02	3	23.50	41.8	23.51	23.80	-38.8	41,591	-0.09%
2021/02/01	17	23.28	29.2	23.31	23.20	-12.2	41,378	-0.03%
2021/01/29	17	23.11	9.3	23.19	22.95	7.7	41,230	0.02%
2021/01/28	62.9	23.28	32.7	23.27	23.30	30.2	40,840	0.07%
2021/01/27	3.6	23.62	12.3	23.90	23.55	-8.7	40,381	-0.02%
2021/01/26	14.1	23.69	34.5	23.70	23.70	-20.4	40,242	-0.05%
2021/01/25	44	23.90	77.3	23.71	23.95	-33.3	40,005	-0.08%
2021/01/22	13.2	23.40	6	23.47	23.65	7.2	39,966	0.02%
2021/01/21	10.4	23.67	56.8	23.68	23.60	-46.4	39,764	-0.12%
2021/01/20	50	23.60	16	23.63	23.45	34	39,561	0.09%
2021/01/19	11.1	24.29	6.3	24.29	24.30	4.8	38,843	0.01%
2021/01/18	28.1	24.25	26	24.27	24.25	2.1	38,668	0.01%
2021/01/15	15.8	24.94	37.6	25.00	24.90	-21.8	38,199	-0.06%
2021/01/14	63.4	25.32	48	25.46	25.30	15.4	37,612	0.04%
2021/01/13	27.4	25.24	104.5	25.35	25.55	-77.1	37,317	-0.21%	大賣/
2021/01/12	39	25.35	309.9	25.26	25.30	-270.9	36,889	-0.73%	大賣/鉅額交易
2021/01/11	17.7	25.70	50	25.71	25.90	-32.4	36,320	-0.09%
2021/01/08	274	25.93	77.9	25.90	26.00	196.2	35,953	0.55%	大買/鉅額交易
2021/01/07	21.1	25.53	35.1	25.58	25.70	-14	35,217	-0.04%
2021/01/06	153.2	25.85	28.4	25.99	25.50	124.8	34,533	0.36%	大買/鉅額交易
2021/01/05	143.4	25.92	660.7	25.98	26.00	-517.4	32,980	-1.57%	大買/大賣/鉅額交易
2021/01/04	399.4	25.01	135.1	24.99	24.95	264.2	30,159	0.88%	大買/大賣/鉅額交易
2020/12/31	34.2	24.76	40.6	24.77	24.75	-6.4	29,624	-0.02%
2020/12/30	26.2	24.82	701.1	25.00	25.00	-674.9	29,359	-2.30%	大賣/鉅額交易
2020/12/29	11.5	24.61	41	24.60	24.65	-29.5	28,602	-0.10%
2020/12/28	11.6	24.21	40.2	24.21	24.30	-28.7	28,170	-0.10%
2020/12/25	20.2	24.17	10	24.26	24.20	10.2	28,056	0.04%
2020/12/24	14.1	24.33	11	24.25	24.35	3.1	27,781	0.01%
2020/12/23	43.3	24.20	51.2	24.28	24.40	-7.9	27,454	-0.03%
2020/12/22	151.1	25.07	400.5	25.07	24.50	-249.5	27,142	-0.92%	大買/大賣/鉅額交易
2020/12/21	47.1	24.80	178.7	24.91	24.95	-131.6	25,565	-0.51%	大賣/鉅額交易
2020/12/18	13	24.28	19.6	24.23	24.45	-6.6	24,615	-0.03%
2020/12/17	121.6	24.38	16	24.27	24.40	105.6	24,236	0.44%	大買/鉅額交易
2020/12/16	56	24.51	38.4	24.51	24.40	17.6	23,865	0.07%
2020/12/15	50.5	24.63	314.7	24.94	24.35	-264.2	23,610	-1.12%	大賣/鉅額交易
2020/12/14	51	24.65	216.1	24.54	24.65	-165.1	22,740	-0.73%	大賣/鉅額交易
2020/12/11	78.1	23.93	121	23.97	23.95	-42.9	21,317	-0.20%	大賣/
2020/12/10	15	23.79	83.1	23.71	23.65	-68.1	20,885	-0.33%
2020/12/09	61.1	23.41	42.5	23.35	23.35	18.6	20,218	0.09%
2020/12/08	12.3	23.31	16.1	23.35	23.35	-3.8	20,030	-0.02%
2020/12/07	84	23.49	51.6	23.48	23.45	32.4	19,847	0.16%
2020/12/04	139	23.45	122.1	23.40	23.40	16.9	19,651	0.09%	大買/大賣/
2020/12/03	2	23.23	25.5	23.28	23.30	-23.5	19,406	-0.12%
2020/12/02	19	23.04	27.5	23.23	23.30	-8.5	20,404	-0.04%
2020/12/01	0	0.00	99.1	22.91	23.10	-99.1	20,162	-0.49%
2020/11/30	61.4	23.20	73.2	23.40	22.80	-11.8	19,995	-0.06%
2020/11/27	11.5	23.13	85.1	23.23	23.15	-73.6	18,928	-0.39%
2020/11/26	86	23.01	52.2	23.06	23.10	33.8	18,492	0.18%
2020/11/25	17	23.09	165	23.01	23.05	-148	18,399	-0.80%	大賣/鉅額交易
2020/11/24	14.7	22.75	15.5	22.75	22.65	-0.8	17,746	0.00%
2020/11/23	3.1	22.21	63	22.49	22.65	-59.9	17,443	-0.34%
2020/11/20	2	22.00	55.4	21.97	22.00	-53.4	17,026	-0.31%
2020/11/19	0.3	21.85	96.1	21.96	22.00	-95.8	16,859	-0.57%
2020/11/18	4.3	21.97	48.1	21.93	22.00	-43.9	16,600	-0.26%
2020/11/17	13.3	21.90	46.5	21.88	21.95	-33.3	16,340	-0.20%
2020/11/16	20.2	21.55	22.1	21.60	21.60	-1.9	16,113	-0.01%
2020/11/13	4.7	21.53	15.2	21.56	21.60	-10.5	15,839	-0.07%
2020/11/12	29	21.46	26.5	21.50	21.60	2.5	15,773	0.02%
2020/11/11	55.2	21.42	163.9	21.25	21.75	-108.7	15,491	-0.70%	大賣/鉅額交易
2020/11/10	3	20.77	40	20.77	20.80	-37	14,594	-0.25%
2020/11/09	5	20.71	0	0.00	20.70	5	14,417	0.03%
2020/11/06	4	20.65	4.4	20.60	20.70	-0.4	14,319	0.00%
2020/11/05	1	20.70	21	20.65	20.70	-20	14,392	-0.14%
2020/11/04	0.8	20.59	1	20.60	20.65	-0.2	14,371	0.00%
2020/11/03	0	0.00	5.1	20.58	20.60	-5.1	14,480	-0.04%
2020/11/02	3	20.30	8	20.49	20.50	-5	14,542	-0.03%
2020/10/30	16.6	20.26	2	20.30	20.30	14.6	14,557	0.10%
2020/10/29	24	20.41	18.4	20.37	20.40	5.6	14,346	0.04%
2020/10/28	11	20.60	1.1	20.70	20.55	9.9	14,304	0.07%
2020/10/27	0.9	20.65	0	0.00	20.70	0.9	14,307	0.01%
2020/10/26	0.1	20.50	24	20.65	20.70	-24	14,314	-0.17%
2020/10/23	18	20.50	0.7	20.50	20.50	17.3	14,272	0.12%
2020/10/22	1	20.50	1.1	20.54	20.55	-0.2	14,417	0.00%
2020/10/21	32	20.49	3.4	20.59	20.55	28.6	14,492	0.20%
2020/10/20	0	20.60	14	20.60	20.70	-14	14,576	-0.10%
2020/10/19	1	20.65	27.1	20.61	20.60	-26.1	14,631	-0.18%
2020/10/16	5.4	20.50	2	20.55	20.45	3.4	14,737	0.02%
2020/10/15	1	20.45	15	20.54	20.40	-14	15,031	-0.09%
2020/10/14	2	20.60	9.5	20.65	20.70	-7.5	14,967	-0.05%
2020/10/13	0	0.00	1	20.35	20.55	-1	14,908	-0.01%
2020/10/12	11.1	20.51	16.3	20.44	20.50	-5.2	14,960	-0.03%
2020/10/08	8	20.62	49	20.64	20.65	-41	14,975	-0.27%
2020/10/07	5	20.70	5	20.74	20.65	0	15,043	0.00%
2020/10/06	6	20.62	32	20.72	20.75	-26	15,080	-0.17%
2020/10/05	3	20.70	0	0.00	20.60	3	15,039	0.02%
2020/09/30	3.3	20.59	1	20.50	20.45	2.3	15,236	0.02%
2020/09/29	2	20.65	23	20.60	20.60	-21	15,211	-0.14%
2020/09/28	0	0.00	9	20.40	20.45	-9	15,115	-0.06%
2020/09/25	16.2	20.05	10	20.10	20.15	6.2	15,243	0.04%
2020/09/24	74	20.05	12	20.11	20.00	62	15,222	0.41%
2020/09/23	14	20.47	3	20.52	20.55	11	14,914	0.07%
2020/09/22	7.1	20.79	5.1	20.75	20.60	2	14,860	0.01%
2020/09/21	1	20.70	23	20.83	20.70	-22	14,815	-0.15%
2020/09/18	8.2	20.83	5.8	20.84	20.70	2.4	14,911	0.02%
2020/09/17	4.3	20.95	7.4	20.97	20.90	-3.1	14,746	-0.02%
2020/09/16	2	21.00	19	20.90	21.00	-17	14,739	-0.12%
2020/09/15	6.1	20.95	13.3	20.95	20.95	-7.2	14,724	-0.05%
2020/09/14	1.5	20.90	15.1	20.91	20.95	-13.6	14,964	-0.09%
2020/09/11	9	20.92	25.3	20.91	20.95	-16.3	15,043	-0.11%
2020/09/10	19	20.87	10	20.91	20.90	9	15,013	0.06%
2020/09/09	25	20.83	11	20.86	21.00	14	15,017	0.09%
2020/09/08	11	20.93	70.3	20.91	20.90	-59.3	15,019	-0.39%
2020/09/07	56.3	20.96	78	20.86	21.00	-21.7	14,899	-0.15%
2020/09/04	0	0.00	20	20.05	20.00	-20	13,899	-0.14%
2020/09/03	5.2	20.10	10	20.10	20.15	-4.8	14,032	-0.03%
2020/09/02	34.4	20.00	9	20.02	20.10	25.4	14,179	0.18%
2020/09/01	7.1	20.00	20.9	20.02	20.00	-13.8	14,396	-0.10%
2020/08/31	16	20.00	5.4	20.03	19.90	10.6	14,508	0.07%
2020/08/28	6	19.99	11	20.00	20.00	-5	14,600	-0.03%
2020/08/27	102	20.00	30.1	20.00	20.05	71.9	14,984	0.48%	大買/
2020/08/26	17.1	20.01	6.4	20.01	20.10	10.7	15,259	0.07%
2020/08/25	2.3	20.00	5.1	20.10	20.00	-2.8	15,411	-0.02%
2020/08/24	11.8	20.00	0	0.00	20.00	11.8	15,844	0.07%
2020/08/21	3	20.05	8	20.08	20.00	-5	16,099	-0.03%
2020/08/20	66	19.85	7	19.87	19.80	59	16,117	0.37%
2020/08/19	7.1	20.36	0.6	20.25	20.25	6.5	16,064	0.04%
2020/08/18	25	20.40	28.1	20.42	20.50	-3.1	16,055	-0.02%
2020/08/17	11	20.37	16	20.32	20.40	-5	16,161	-0.03%
2020/08/14	7.1	20.11	13.5	20.16	20.20	-6.4	16,160	-0.04%
2020/08/13	1.1	20.15	13.5	20.16	20.20	-12.4	16,192	-0.08%
2020/08/12	4	20.12	8	20.11	20.20	-4	16,315	-0.02%
2020/08/11	2	20.20	35	20.24	20.20	-33	16,326	-0.20%
2020/08/10	0	0.00	7	20.06	20.10	-7	16,247	-0.04%
2020/08/07	31.6	19.89	1	19.90	19.95	30.6	16,363	0.19%
2020/08/06	17	19.97	3	20.05	20.10	14	16,366	0.09%
2020/08/05	8	19.94	3	19.98	20.00	5	16,394	0.03%
2020/08/04	13.1	19.83	12	19.78	19.85	1.1	16,526	0.01%
2020/08/03	14	19.73	20	19.77	19.60	-6	16,629	-0.04%
2020/07/31	13	19.84	1	19.80	19.80	12	16,624	0.07%
2020/07/30	18	19.82	5.4	19.95	19.90	12.6	16,671	0.08%
2020/07/29	6	19.93	3.3	19.95	19.90	2.7	16,721	0.02%
2020/07/28	18	19.81	30	19.81	19.90	-12	16,998	-0.07%
2020/07/27	44	20.04	1	20.00	20.00	43	17,336	0.25%
2020/07/24	36.2	20.28	4	20.30	20.15	32.2	17,451	0.18%
2020/07/23	22.5	20.64	21	20.67	20.70	1.5	17,324	0.01%
2020/07/22	24.1	20.64	66	20.70	20.70	-41.9	17,399	-0.24%
2020/07/21	44	20.69	8	20.69	20.60	36	17,273	0.21%
2020/07/20	5	20.80	1.1	20.85	20.80	3.9	17,064	0.02%
2020/07/17	10.5	20.80	20	20.99	20.90	-9.6	17,222	-0.06%
2020/07/16	7	20.89	22.5	20.96	20.90	-15.5	17,505	-0.09%
2020/07/15	3	20.93	21	20.84	20.90	-18	17,527	-0.10%
2020/07/14	26.1	20.64	21.9	20.65	20.60	4.2	17,597	0.02%
2020/07/13	25.1	20.69	55.4	20.71	20.70	-30.3	17,830	-0.17%
2020/07/10	13	20.75	1	20.70	20.70	12	18,001	0.07%
2020/07/09	7.1	20.84	4	20.79	20.85	3.1	18,053	0.02%
2020/07/08	30	20.78	10.3	20.79	20.85	19.7	17,838	0.11%
2020/07/07	19	20.82	3.6	20.79	20.75	15.4	17,815	0.09%
2020/07/06	7	20.85	39	20.88	21.00	-32	17,801	-0.18%
2020/07/03	0.6	20.70	8.2	20.62	20.75	-7.6	17,842	-0.04%
2020/07/02	10	20.62	2	20.60	20.55	8	17,945	0.04%
2020/07/01	5	20.60	7	20.68	20.60	-2	18,191	-0.01%
2020/06/30	0	0.00	16	20.69	20.70	-16	18,402	-0.09%
2020/06/29	17.2	20.50	4.3	20.51	20.55	12.9	18,530	0.07%
2020/06/24	1	20.80	7	20.82	20.85	-6	18,641	-0.03%
2020/06/23	8	20.50	3	20.58	20.75	5	18,762	0.03%
2020/06/22	10	20.50	5	20.50	20.55	5	18,823	0.03%
2020/06/19	23	20.73	2.1	20.72	20.50	20.9	19,009	0.11%
2020/06/18	7	20.60	2	20.60	20.55	5	18,922	0.03%
2020/06/17	1	20.80	0	0.00	20.95	1	18,994	0.01%
2020/06/16	4	20.73	13.9	20.82	20.80	-9.9	19,673	-0.05%
2020/06/15	43.1	20.47	73.3	20.39	20.35	-30.2	20,298	-0.15%
2020/06/12	35	20.53	19	20.56	20.65	16	20,543	0.08%
2020/06/11	22	20.91	35.3	21.01	20.90	-13.3	21,033	-0.06%
2020/06/10	8	21.19	8.1	21.20	21.20	-0.1	21,215	0.00%
2020/06/09	3	21.22	37	21.28	21.30	-34	22,105	-0.15%
2020/06/08	12	21.09	34.1	21.15	21.20	-22.1	22,332	-0.10%
2020/06/05	34	20.95	26	20.93	21.00	8	22,282	0.04%
2020/06/04	19	20.86	18.1	20.95	20.95	0.9	22,261	0.00%
2020/06/03	30	20.80	37.2	20.80	20.90	-7.2	22,329	-0.03%
2020/06/02	12	20.26	53	20.15	20.40	-41	22,070	-0.19%
2020/06/01	8	19.98	30.3	20.00	20.10	-22.3	21,824	-0.10%
2020/05/29	9.1	19.87	27	19.86	19.80	-17.9	21,671	-0.08%
2020/05/28	24	19.95	18	19.94	19.95	6	21,275	0.03%
2020/05/27	19	19.87	2.7	19.90	19.90	16.3	21,237	0.08%
2020/05/26	4	19.85	47	19.85	19.90	-43	21,309	-0.20%
2020/05/25	18	19.59	2	19.60	19.65	16	21,322	0.08%
2020/05/22	41	19.66	19	19.63	19.60	22	21,395	0.10%
2020/05/21	26	19.89	1.4	19.84	19.90	24.7	21,351	0.12%
2020/05/20	7	19.83	57	19.84	19.90	-50	21,238	-0.24%
2020/05/19	2	19.78	18	19.87	19.80	-16	21,158	-0.08%
2020/05/18	11	19.63	4	19.70	19.65	7	21,021	0.03%
2020/05/15	17.7	19.60	7	19.64	19.55	10.7	20,988	0.05%
2020/05/14	46.1	19.61	1	19.60	19.55	45.1	20,929	0.22%
2020/05/13	9	19.59	9	19.78	19.85	0	20,773	0.00%
2020/05/12	57.6	19.66	0	0.00	19.60	57.6	20,666	0.28%
2020/05/11	3	19.87	412	19.85	19.85	-409	20,479	-2.00%	大賣/鉅額交易
2020/05/08	14	19.69	11	19.75	19.65	3	20,276	0.01%
2020/05/07	86.2	19.60	0	0.00	19.55	86.2	20,222	0.43%
2020/05/06	27	19.59	11.5	19.67	19.55	15.5	20,121	0.08%
2020/05/05	408	19.70	20	19.76	19.80	388	20,058	1.93%	大買/鉅額交易
2020/05/04	113.1	19.48	1	19.60	19.55	112.1	19,987	0.56%	大買/鉅額交易
2020/04/30	16	19.99	30	19.98	20.00	-14	19,779	-0.07%
2020/04/29	30.4	19.78	16.4	19.82	19.85	14	19,476	0.07%
2020/04/28	9	19.53	10	19.55	19.55	-1	19,392	0.00%
2020/04/27	18	19.51	19	19.58	19.50	-1	19,817	-0.01%
2020/04/24	23	19.15	1	19.15	19.15	22	19,611	0.11%
2020/04/23	27.2	19.08	0	0.00	19.15	27.2	19,559	0.14%
2020/04/22	23	18.97	5	19.09	19.15	18	19,431	0.09%
2020/04/21	72	19.20	11.5	19.20	19.10	60.5	19,302	0.31%
2020/04/20	28	19.64	0	0.00	19.60	28	19,026	0.15%
2020/04/17	48	19.79	0.3	19.85	19.75	47.7	18,952	0.25%
2020/04/16	47	19.70	0	0.00	19.75	47	18,742	0.25%
2020/04/15	35	19.96	23	19.97	20.00	12	18,458	0.07%
2020/04/14	15	19.72	34	19.68	19.75	-19	18,220	-0.10%
2020/04/13	3	19.58	25	19.62	19.55	-22	18,059	-0.12%
2020/04/10	20	19.62	8	19.62	19.70	12	18,024	0.07%
2020/04/09	22.2	19.56	5.2	19.50	19.50	17	18,018	0.09%
2020/04/08	32.3	19.51	40	19.50	19.55	-7.7	17,889	-0.04%
2020/04/07	9	19.27	34.2	19.26	19.30	-25.2	17,812	-0.14%
2020/04/06	56	18.98	4.9	19.14	19.25	51.1	17,823	0.29%
2020/04/01	61	18.89	2	18.90	18.80	59	17,534	0.34%
2020/03/31	28	19.01	1	19.05	18.95	27	17,223	0.16%
2020/03/30	14	19.01	52.1	19.00	19.00	-38.1	16,956	-0.22%
2020/03/27	13	19.49	6	19.45	19.40	7	16,707	0.04%
2020/03/26	12	19.54	1	19.50	19.55	11	16,530	0.07%
2020/03/25	36	19.40	3.6	19.45	19.40	32.4	16,647	0.19%
2020/03/24	6.3	19.25	12	19.28	19.05	-5.8	16,370	-0.04%
2020/03/23	39	18.94	19	19.06	18.90	20	16,187	0.12%
2020/03/20	51.8	19.24	66	19.35	19.80	-14.2	16,059	-0.09%
2020/03/19	106	18.64	40.1	18.73	18.60	65.9	15,358	0.43%	大買/
2020/03/18	33	19.40	29.2	19.49	19.30	3.8	14,776	0.03%
2020/03/17	100	19.51	110	19.51	19.50	-10	14,449	-0.07%	大賣/
2020/03/16	64	20.08	19.1	20.06	20.00	44.9	13,826	0.32%
2020/03/13	129.6	20.09	32.1	19.98	20.20	97.5	13,439	0.73%	大買/
2020/03/12	106.3	21.58	13	21.41	21.40	93.3	12,375	0.75%	大買/
2020/03/11	31	22.27	8	22.29	22.35	23	11,961	0.19%
2020/03/10	44.1	22.35	73	22.28	22.35	-28.9	11,725	-0.25%
2020/03/09	48	22.47	0	0.00	22.40	48	11,569	0.41%
2020/03/06	21	22.90	0	0.00	22.90	21	11,174	0.19%
2020/03/05	3	23.20	0.3	23.25	23.30	2.7	11,009	0.02%
2020/03/04	1	23.05	17	23.17	23.20	-16	11,010	-0.15%
2020/03/03	1	22.90	0.9	23.00	23.00	0.1	10,953	0.00%
2020/03/02	29	22.81	25	22.90	22.90	4	10,887	0.04%
2020/02/27	6.6	22.90	1.2	22.92	23.00	5.4	11,221	0.05%
2020/02/26	86	22.89	0.2	22.95	22.85	85.8	11,114	0.77%
2020/02/25	44	22.96	3	23.00	22.95	41	10,903	0.38%
2020/02/24	28	23.06	0	0.00	23.00	28	10,874	0.26%
2020/02/20	16	23.39	1	23.35	23.30	15	10,707	0.14%
2020/02/19	0	0.00	7	23.51	23.50	-7	10,671	-0.07%
2020/02/18	6.1	23.26	4	23.30	23.45	2.1	10,670	0.02%
2020/02/17	3	23.32	4	23.30	23.35	-1	10,690	-0.01%
2020/02/14	2	23.35	3	23.43	23.45	-1	10,802	-0.01%
2020/02/13	6	23.43	3	23.40	23.40	3	10,797	0.03%
2020/02/12	4	23.40	4.9	23.43	23.45	-0.9	10,796	-0.01%
2020/02/11	2	23.43	0	0.00	23.45	2	10,841	0.02%
2020/02/10	1	23.30	45	23.34	23.45	-44	10,871	-0.40%
2020/02/07	4	23.26	12	23.30	23.30	-8	10,836	-0.07%
2020/02/06	4	23.35	6	23.43	23.35	-2	10,952	-0.02%
2020/02/05	4	23.31	34	23.34	23.25	-30	10,959	-0.27%
2020/02/04	5	23.01	13	23.30	23.20	-8	10,965	-0.07%
2020/02/03	12.4	23.03	42	23.00	23.00	-29.6	10,969	-0.27%
2020/01/31	30.1	23.19	0	0.00	23.10	30.1	10,846	0.28%
2020/01/30	128	23.26	46	23.33	23.00	82	10,692	0.77%	大買/
2020/01/20	18	24.03	6	24.08	24.05	12	10,165	0.12%
2020/01/17	1	24.00	17	24.00	24.05	-16	10,170	-0.16%
2020/01/16	3	23.95	0.4	23.90	24.00	2.6	10,237	0.03%
2020/01/15	14	23.95	15	24.00	24.05	-1	10,355	-0.01%
2020/01/14	0	0.00	3.8	23.99	24.05	-3.8	10,383	-0.04%
2020/01/13	9	23.94	0	0.00	24.00	9	10,408	0.09%
2020/01/10	2	23.73	29.4	23.84	23.85	-27.4	10,386	-0.26%
2020/01/09	1	23.55	7	23.60	23.75	-6	10,491	-0.06%
2020/01/08	11	23.58	0	0.00	23.55	11	10,529	0.10%
2020/01/07	0	0.00	25	23.75	23.70	-25	10,506	-0.24%
2020/01/06	1	23.85	0.3	23.80	23.80	0.7	10,546	0.01%
2020/01/03	2	24.08	46.3	24.05	24.10	-44.3	10,569	-0.42%
2020/01/02	0	0.00	10	23.97	24.00	-10	10,504	-0.10%
2019/12/31	11	24.00	42.4	24.07	23.90	-31.4	10,506	-0.30%
2019/12/30	2	24.00	17.4	23.99	24.00	-15.4	10,464	-0.15%
2019/12/27	6	23.93	13.6	23.87	23.95	-7.6	10,431	-0.07%
2019/12/26	0	0.00	2	23.88	23.90	-2	10,447	-0.02%
2019/12/25	0	0.00	37.1	23.89	23.80	-37.1	10,690	-0.35%
2019/12/24	8	23.85	2	23.88	23.85	6	10,812	0.06%
2019/12/23	0	0.00	22	23.75	23.90	-22	10,870	-0.20%
2019/12/20	4	23.63	7.1	23.77	23.65	-3.1	10,904	-0.03%
2019/12/19	2	23.75	33	23.75	23.70	-31	10,685	-0.29%
2019/12/18	0	0.00	26	23.79	23.90	-26	10,752	-0.24%
2019/12/17	0	0.00	23.3	23.61	23.80	-23.3	10,822	-0.22%
2019/12/16	1	23.50	1.1	23.63	23.50	-0.1	10,728	0.00%
2019/12/13	0.1	23.60	74	23.67	23.70	-73.9	10,773	-0.69%
2019/12/12	0	0.00	6	23.59	23.45	-6	10,737	-0.06%
2019/12/11	2	23.50	3.4	23.48	23.50	-1.4	10,665	-0.01%
2019/12/10	3	23.37	0	0.00	23.45	3	10,710	0.03%
2019/12/09	2	23.40	0	0.00	23.40	2	10,814	0.02%
2019/12/06	30	23.35	0	0.00	23.40	30	10,905	0.28%
2019/12/05	5	23.41	5	23.45	23.45	0	10,886	0.00%
2019/12/04	0	0.00	9	23.53	23.60	-9	10,920	-0.08%
2019/12/03	2	23.48	0	0.00	23.55	2	11,008	0.02%
2019/12/02	7	23.42	9.5	23.43	23.40	-2.5	11,148	-0.02%
2019/11/29	3	23.40	2	23.45	23.40	1	11,182	0.01%
2019/11/28	0	0.00	12	23.67	23.70	-12	11,172	-0.11%
2019/11/27	21	23.60	4	23.63	23.65	17	11,239	0.15%
2019/11/26	1	23.55	94	23.50	23.55	-93	11,346	-0.82%
2019/11/25	0	0.00	1	23.45	23.45	-1	10,939	-0.01%
2019/11/21	8.9	23.32	6	23.20	23.40	2.9	11,514	0.02%
2019/11/20	20	23.30	13.6	23.37	23.50	6.4	11,524	0.06%
2019/11/19	0	0.00	0.2	23.40	23.50	-0.2	11,642	0.00%
2019/11/18	1	23.25	2	23.30	23.45	-1	11,723	-0.01%
2019/11/15	14	23.32	20.1	23.35	23.20	-6.1	11,831	-0.05%
2019/11/14	2.6	23.23	0	0.00	23.20	2.6	11,932	0.02%
2019/11/13	97.8	23.50	3	23.43	23.35	94.8	12,086	0.78%
2019/11/12	6	23.70	2	23.70	23.80	4	12,080	0.03%
2019/11/11	11	23.60	3	23.73	23.80	8	12,181	0.07%
2019/11/08	1.1	23.75	8	23.76	23.80	-6.9	12,219	-0.06%
2019/11/07	0	0.00	61	23.75	23.75	-61	12,289	-0.50%
2019/11/06	4	23.63	1	23.65	23.65	3	12,316	0.02%
2019/11/05	15	23.60	28	23.76	23.80	-13	12,484	-0.10%
2019/11/04	2.7	23.50	3.1	23.50	23.60	-0.3	12,458	0.00%
2019/11/01	1	23.50	7.5	23.50	23.55	-6.5	12,566	-0.05%
2019/10/31	0	0.00	2	23.45	23.45	-2	12,741	-0.02%
2019/10/30	0	0.00	9.1	23.46	23.50	-9.1	12,806	-0.07%
2019/10/29	4	23.35	2	23.40	23.40	2	12,823	0.02%
2019/10/28	1	23.45	1	23.40	23.35	0	12,809	0.00%
2019/10/25	1	23.45	9	23.37	23.45	-8	12,833	-0.06%
2019/10/24	0	0.00	41	23.44	23.50	-41	12,894	-0.32%
2019/10/23	0.9	23.35	8.6	23.30	23.40	-7.7	13,192	-0.06%
2019/10/22	4	23.29	11	23.40	23.40	-7	13,318	-0.05%
2019/10/18	1	23.20	4	23.25	23.25	-3	13,356	-0.02%
2019/10/17	4.5	23.20	10	23.25	23.25	-5.5	13,417	-0.04%
2019/10/16	4	23.14	6	23.16	23.20	-2	13,284	-0.02%
2019/10/15	0	0.00	19.9	23.07	23.20	-19.9	13,239	-0.15%
2019/10/14	104	23.05	0	0.00	23.15	104	13,301	0.78%	大買/鉅額交易
2019/10/09	43	22.94	1	23.00	22.90	42	13,266	0.32%
2019/10/08	1	23.10	2.1	23.10	23.05	-1.1	13,235	-0.01%
2019/10/07	24.3	22.92	4.1	22.91	22.95	20.3	13,179	0.15%
2019/10/04	22	22.86	0	0.00	22.85	22	13,171	0.17%
2019/10/03	36	22.85	0.3	23.00	22.85	35.7	13,123	0.27%
2019/10/02	45	22.98	5	23.04	22.95	40	12,990	0.31%
2019/10/01	15	22.97	0	0.00	23.05	15	12,942	0.12%
2019/09/27	14	23.06	0	0.00	23.00	14	12,707	0.11%
2019/09/26	6	23.12	3	23.15	23.10	3	12,630	0.02%
2019/09/25	17	23.05	5	23.10	23.10	12	12,697	0.09%
2019/09/24	4	23.10	0	0.00	23.20	4	12,609	0.03%
2019/09/23	62	23.19	0	0.00	23.15	62	12,599	0.49%
2019/09/20	16	23.15	71	23.45	23.45	-55	12,765	-0.43%
2019/09/19	9	23.17	0.1	23.25	23.20	8.9	12,561	0.07%
2019/09/18	47	23.27	0	0.00	23.20	47	12,587	0.37%
2019/09/17	22	23.26	1	23.40	23.20	21	12,564	0.17%
2019/09/16	2	23.50	15.1	23.55	23.55	-13.1	12,689	-0.10%
2019/09/12	21	23.56	4	23.58	23.50	17	12,835	0.13%
2019/09/11	27	23.46	10	23.47	23.50	17	12,980	0.13%
2019/09/10	16	23.31	4	23.31	23.35	12	12,971	0.09%
2019/09/09	1	23.20	4	23.23	23.20	-3	12,914	-0.02%
2019/09/06	8	23.09	2	23.08	23.15	6	12,996	0.05%
2019/09/05	5	23.11	1	23.15	23.15	4	13,021	0.03%
2019/09/04	16.3	23.02	7	23.04	23.00	9.3	12,955	0.07%
2019/09/03	20	23.08	13.5	23.07	23.00	6.5	12,843	0.05%
2019/09/02	8.9	23.14	6	23.06	23.20	2.9	12,828	0.02%
2019/08/30	17	23.06	7.2	23.06	23.15	9.8	12,884	0.08%
2019/08/29	9	22.87	0	0.00	22.95	9	12,872	0.07%
2019/08/28	45.9	22.84	3	23.02	23.10	42.9	12,854	0.33%
2019/08/27	72	22.92	0	23.00	22.85	72	12,773	0.56%
2019/08/26	52	22.91	0	0.00	22.95	52	12,402	0.42%
2019/08/23	79	23.04	0	0.00	23.15	79	12,373	0.64%
2019/08/22	9	23.03	0	0.00	23.15	9	12,445	0.07%
2019/08/21	29	23.03	0	0.00	23.05	29	13,992	0.21%
2019/08/20	14	23.06	0	0.00	23.05	14	13,989	0.10%
2019/08/19	13.1	23.09	0	0.00	23.05	13.1	13,908	0.09%
2019/08/16	14.3	23.08	10	23.05	23.10	4.3	13,853	0.03%
2019/08/15	69.9	23.06	0	0.00	23.05	69.9	13,779	0.51%
2019/08/14	78	23.25	4	23.26	23.20	74	13,920	0.53%
2019/08/13	26	23.25	7	23.26	23.25	19	13,911	0.14%
2019/08/12	10	23.32	2	23.33	23.30	8	14,019	0.06%
2019/08/08	5	23.41	1	23.35	23.40	4	14,175	0.03%
2019/08/07	19	23.37	0	0.00	23.30	19	14,400	0.13%
2019/08/06	5	23.36	4	23.45	23.50	1	14,661	0.01%
2019/08/05	21	23.49	0	0.00	23.50	21	14,687	0.14%
2019/08/02	49	23.56	0	0.00	23.65	49	14,594	0.34%
2019/08/01	36	23.85	11	23.85	23.80	25	14,550	0.17%
2019/07/31	10	24.04	2	24.05	24.00	8	14,448	0.06%
2019/07/30	4	24.09	5	24.17	24.10	-1	14,440	-0.01%
2019/07/29	6	24.20	6	24.16	24.15	0	14,547	0.00%
2019/07/26	19.4	24.14	2.2	24.13	24.20	17.2	14,535	0.12%
2019/07/25	33.4	24.16	15.2	24.10	24.10	18.2	14,505	0.13%
2019/07/24	19	24.97	8.1	24.96	25.00	10.9	14,326	0.08%
2019/07/23	8	24.94	19.1	24.95	24.90	-11.1	14,132	-0.08%
2019/07/22	2	24.98	4	24.96	24.90	-2	14,026	-0.01%
2019/07/19	1	24.95	6.3	24.89	24.90	-5.3	13,965	-0.04%
2019/07/18	5	24.73	2	24.75	24.70	3	13,861	0.02%
2019/07/17	6	24.77	1.2	24.76	24.85	4.8	13,857	0.03%
2019/07/16	19	24.69	1	24.70	24.85	18	13,779	0.13%
2019/07/15	1.5	24.77	9	24.75	24.70	-7.5	13,655	-0.06%
2019/07/12	1	24.80	4	24.73	24.80	-3	13,652	-0.02%
2019/07/11	1	24.90	3	24.90	24.80	-2	13,683	-0.01%
2019/07/10	4	24.70	2	24.85	24.85	2	13,770	0.01%
2019/07/09	2	24.63	0	0.00	24.65	2	13,778	0.01%
2019/07/08	10	24.70	4.2	24.70	24.80	5.8	13,757	0.04%
2019/07/05	6	24.73	5	24.60	24.70	1	13,767	0.01%
2019/07/04	8	24.60	2	24.63	24.65	6	13,901	0.04%
2019/07/03	2	24.60	18.3	24.67	24.70	-16.3	13,966	-0.12%
2019/07/02	5	24.70	3.2	24.79	24.60	1.8	13,975	0.01%
2019/07/01	13	24.84	2	24.90	24.85	11	13,884	0.08%
2019/06/28	0	0.00	11.7	24.94	24.95	-11.7	13,995	-0.08%
2019/06/27	5	25.00	6	25.03	24.90	-1	14,032	-0.01%
2019/06/26	5.5	24.94	3	24.95	24.90	2.5	13,918	0.02%
2019/06/25	1	24.85	5	24.97	25.00	-4	13,937	-0.03%
2019/06/24	1	24.70	6	24.98	25.00	-5	13,859	-0.04%
2019/06/21	0.5	24.85	20	24.86	25.00	-19.5	13,775	-0.14%
2019/06/20	1	24.70	0	0.00	24.80	1	13,502	0.01%
2019/06/19	0	0.00	33.4	24.84	24.95	-33.4	13,299	-0.25%
2019/06/18	0	0.00	25.4	24.59	24.60	-25.4	13,071	-0.19%
2019/06/17	0	0.00	0	24.50	24.55	0	12,981	0.00%
2019/06/14	2	24.58	2.3	24.49	24.50	-0.3	12,936	0.00%
2019/06/13	0	0.00	0.8	24.45	24.45	-0.8	12,841	-0.01%
2019/06/12	1	24.45	8.2	24.48	24.55	-7.2	12,971	-0.06%
2019/06/11	4	24.40	10	24.43	24.40	-6	13,005	-0.05%
2019/06/10	1	24.35	14	24.40	24.50	-13	13,039	-0.10%
2019/06/06	2	24.23	0	0.00	24.35	2	13,073	0.02%
2019/06/05	5	24.25	4.3	24.26	24.20	0.7	13,065	0.01%
2019/06/04	13	24.06	0	0.00	24.20	13	13,046	0.10%
2019/06/03	5	24.06	2	24.13	24.15	3	13,164	0.02%
2019/05/31	6	24.07	0	0.00	24.30	6	13,341	0.04%
2019/05/30	22	24.10	4	24.15	24.10	18	13,450	0.13%
2019/05/29	27	24.16	3.7	24.16	24.10	23.3	13,529	0.17%
2019/05/28	3	24.30	1	24.45	24.30	2	13,551	0.01%
2019/05/27	2	24.30	0.1	24.30	24.30	1.9	12,083	0.02%
2019/05/24	9	24.31	10	24.38	24.40	-1	12,096	-0.01%
2019/05/22	31	24.32	12	24.31	24.45	19	12,132	0.16%
2019/05/21	0	0.00	4.2	24.53	24.65	-4.2	12,129	-0.03%
2019/05/20	22	24.19	22	24.30	24.20	0	11,940	0.00%
2019/05/17	29	24.06	5	24.09	24.00	24	11,873	0.20%
2019/05/16	24	24.06	0	24.10	24.00	24	11,768	0.20%
2019/05/15	19	24.11	0.1	24.20	24.00	18.9	11,656	0.16%
2019/05/14	20	24.16	1	24.15	24.10	19	11,518	0.16%
2019/05/13	13	24.50	0.7	24.55	24.45	12.3	11,229	0.11%
2019/05/10	17	24.61	2	24.58	24.55	15	11,347	0.13%
2019/05/09	17	24.78	0	0.00	24.70	17	11,508	0.15%
2019/05/07	0	0.00	2	24.98	25.10	-2	11,414	-0.02%
2019/05/06	4	24.84	11	24.95	25.00	-7	11,607	-0.06%
2019/05/03	4	25.04	1	25.05	25.10	3	11,565	0.03%
2019/05/02	10	24.95	2	25.00	24.90	8	11,588	0.07%
2019/04/30	22	24.94	0.1	24.95	24.95	21.9	11,626	0.19%
2019/04/29	0	0.00	9	25.10	25.10	-9	11,591	-0.08%
2019/04/26	6	25.00	1	25.05	25.10	5	11,687	0.04%
2019/04/25	7	25.01	1.5	25.03	25.00	5.5	11,761	0.05%
2019/04/24	1.7	25.05	0	0.00	25.10	1.7	11,798	0.01%
2019/04/23	1.1	25.05	1.7	25.05	25.15	-0.6	12,062	-0.01%
2019/04/22	3	25.12	19.1	25.05	25.10	-16.1	12,158	-0.13%
2019/04/19	2	25.10	29	25.15	25.20	-27	12,358	-0.22%
2019/04/18	0	0.00	0.7	25.10	25.10	-0.7	12,581	-0.01%
2019/04/17	0	0.00	1.1	25.15	25.25	-1.1	12,962	-0.01%
2019/04/16	1	25.15	2	25.18	25.20	-1	13,024	-0.01%
2019/04/15	4	25.11	3	25.13	25.05	1	13,145	0.01%
2019/04/12	7	25.07	1.5	25.08	25.20	5.5	13,221	0.04%
2019/04/11	1	25.05	23	25.12	25.05	-22	13,233	-0.17%
2019/04/10	23	25.10	27.7	25.19	25.25	-4.7	13,263	-0.04%
2019/04/09	3	25.02	17	25.08	25.10	-14	13,266	-0.11%
2019/04/08	7	25.01	1.1	25.00	25.10	5.9	13,319	0.04%
2019/04/03	6	25.02	6.8	25.04	25.00	-0.8	13,244	-0.01%
2019/04/02	13	24.91	0.2	24.90	24.90	12.8	13,375	0.10%
2019/04/01	3	25.02	0.4	25.00	25.00	2.6	13,234	0.02%
2019/03/29	2	25.15	36.2	25.11	25.30	-34.2	13,053	-0.26%
2019/03/28	2	24.98	1	25.00	25.00	1	13,059	0.01%
2019/03/27	26	25.03	20	25.05	25.05	6	13,055	0.05%
2019/03/26	0.2	25.00	3.4	25.00	25.00	-3.2	13,204	-0.02%
2019/03/25	3	24.87	0	24.90	24.85	3	13,264	0.02%
2019/03/22	5	25.00	5	25.00	25.00	0	13,279	0.00%
2019/03/21	1.1	24.95	5.4	25.02	25.00	-4.3	13,325	-0.03%
2019/03/19	1.1	24.94	1	24.95	24.85	0.1	13,675	0.00%
2019/03/18	3.1	24.87	2.4	24.96	25.05	0.7	13,701	0.00%
2019/03/14	38	24.80	0	0.00	24.75	38	13,559	0.28%
2019/03/13	7	24.81	0.8	25.00	25.00	6.2	13,605	0.05%
2019/03/12	3	25.00	20	25.05	25.10	-17	13,619	-0.13%
2019/03/11	15	24.72	1	24.75	24.70	14	13,845	0.10%
2019/03/08	18	24.78	12	24.83	24.75	6	13,833	0.04%
2019/03/07	21	24.90	0	0.00	24.95	21	14,144	0.15%
2019/03/06	15.1	25.07	10.3	25.15	25.15	4.8	14,054	0.03%
2019/03/05	2	25.20	3	25.33	25.40	-1	14,086	-0.01%
2019/03/04	1	25.30	10.2	25.35	25.35	-9.2	14,212	-0.06%
2019/02/27	0.4	25.35	14.9	25.45	25.50	-14.5	14,199	-0.10%
2019/02/26	1	25.45	20.1	25.36	25.50	-19.1	14,093	-0.14%
2019/02/25	5	25.29	7.1	25.32	25.30	-2.1	13,895	-0.02%
2019/02/22	0	0.00	6.5	25.17	25.25	-6.5	13,888	-0.05%
2019/02/21	13	25.15	15	25.13	25.25	-2	13,834	-0.01%
2019/02/20	0	0.00	10	25.18	25.20	-10	13,861	-0.07%
2019/02/19	4.8	25.06	3.1	25.06	25.00	1.6	13,870	0.01%
2019/02/18	6	25.20	37.5	25.15	25.15	-31.5	13,953	-0.23%
2019/02/15	1	25.20	4	25.25	25.20	-3	14,131	-0.02%
2019/02/14	0.2	25.20	55	25.34	25.20	-54.8	14,201	-0.39%
2019/02/13	0	0.00	12	25.43	25.50	-12	14,135	-0.08%
2019/02/12	1	25.25	7.1	25.44	25.45	-6.1	14,021	-0.04%
2019/02/11	2.4	25.38	11	25.45	25.25	-8.6	13,978	-0.06%
2019/01/30	0	0.00	53	25.39	25.45	-53	13,914	-0.38%
2019/01/29	2	25.15	7.8	25.30	25.35	-5.8	13,765	-0.04%
2019/01/28	2	25.30	20.2	25.34	25.35	-18.2	13,811	-0.13%
2019/01/25	10	25.40	35	25.32	25.35	-25	13,917	-0.18%
2019/01/24	0	0.00	20	25.06	25.10	-20	13,742	-0.15%
2019/01/23	2	25.00	13	25.03	25.05	-11	13,915	-0.08%
2019/01/22	0	0.00	11	25.00	25.05	-11	14,070	-0.08%
2019/01/21	0	0.00	13.2	25.01	25.05	-13.2	14,024	-0.09%
2019/01/18	1	25.00	10.1	24.99	25.00	-9.1	14,007	-0.06%
2019/01/17	1	24.80	12	24.93	25.00	-11	14,079	-0.08%
2019/01/16	1	24.85	5	24.93	24.95	-4	14,393	-0.03%
2019/01/15	1	24.90	19	24.94	25.00	-18	14,467	-0.12%
2019/01/14	9	24.84	3	24.88	24.90	6	14,258	0.04%
2019/01/11	5	24.95	10	24.92	24.90	-5	14,314	-0.03%
2019/01/10	4	24.90	22	24.83	24.90	-18	14,253	-0.13%
2019/01/09	0	24.80	50.4	24.82	24.95	-50.4	14,168	-0.36%
2019/01/08	0	0.00	4	24.44	24.50	-4	14,036	-0.03%
2019/01/07	0	0.00	30	24.38	24.45	-30	14,206	-0.21%
2019/01/04	0	0.00	10	24.18	24.20	-10	14,380	-0.07%
2019/01/03	0	0.00	13.2	24.13	24.15	-13.2	15,220	-0.09%
2019/01/02	2	23.98	9	23.92	24.00	-7	15,526	-0.05%
2018/12/28	5	24.15	18	24.14	24.25	-13	15,614	-0.08%
2018/12/27	2.1	23.93	4	23.91	23.95	-1.9	15,728	-0.01%
2018/12/26	8	23.81	3	23.80	23.80	5	15,745	0.03%
2018/12/25	20	23.76	1	23.85	23.80	19	15,970	0.12%
2018/12/24	10	24.00	5	24.05	24.15	5	16,006	0.03%
2018/12/22	0	0.00	11	24.14	24.05	-11	16,217	-0.07%
2018/12/21	0	0.00	1.1	24.20	24.20	-1.1	16,676	-0.01%
2018/12/20	6	24.08	6	24.28	24.30	0	16,677	0.00%
2018/12/19	0	0.00	5	24.17	24.30	-5	16,861	-0.03%
2018/12/18	12.1	24.00	15.2	24.03	24.05	-3.1	16,938	-0.02%
2018/12/17	2	24.08	8	24.05	24.05	-6	17,173	-0.03%
2018/12/14	7	24.00	2	24.03	24.15	5	17,267	0.03%
2018/12/13	3.1	24.22	9	24.31	24.30	-5.9	17,334	-0.03%
2018/12/12	1	24.00	28	24.07	24.35	-27	17,364	-0.16%
2018/12/11	17	23.85	1.5	23.88	23.95	15.5	17,231	0.09%
2018/12/10	33	23.80	2	23.85	23.80	31	17,241	0.18%
2018/12/07	12	23.97	3	24.00	23.90	9	17,418	0.05%
2018/12/06	5	24.02	0	0.00	23.95	5	17,525	0.03%
2018/12/05	5	24.17	1	24.30	24.25	4	17,589	0.02%
2018/12/04	1	24.10	5.3	24.38	24.45	-4.3	17,615	-0.02%
2018/12/03	0	0.00	8	24.19	24.25	-8	17,446	-0.05%
2018/11/30	30	24.02	5.6	24.08	24.00	24.4	17,538	0.14%
2018/11/29	2	23.88	18	23.92	23.85	-16	17,283	-0.09%
2018/11/28	24	23.60	7	23.61	23.85	17	17,175	0.10%
2018/11/27	22	23.65	0	0.00	23.65	22	17,067	0.13%
2018/11/26	17	23.86	0	0.00	23.95	17	16,983	0.10%
2018/11/23	9	23.93	0	0.00	23.85	9	16,869	0.05%
2018/11/22	6	24.03	0	0.00	24.05	6	16,945	0.04%
2018/11/21	5	24.05	5	24.05	24.05	0	17,109	0.00%
2018/11/20	2	24.30	3	24.50	24.25	-1	17,085	-0.01%
2018/11/19	5	24.50	4	24.50	24.50	1	17,164	0.01%
2018/11/16	0	0.00	24	24.40	24.45	-24	17,297	-0.14%
2018/11/15	10	23.97	2	24.08	24.10	8	17,675	0.05%
2018/11/14	15	24.01	2	24.05	24.10	13	17,803	0.07%
2018/11/13	1	24.05	13.5	24.16	24.25	-12.5	17,761	-0.07%
2018/11/12	8	24.19	0	0.00	24.25	8	17,710	0.05%
2018/11/09	7	24.28	1	24.35	24.25	6	17,871	0.03%
2018/11/08	0	0.00	6	24.61	24.70	-6	18,425	-0.03%
2018/11/07	0	0.00	26.9	24.45	24.50	-26.9	18,640	-0.14%
2018/11/06	1	24.15	4	24.21	24.35	-3	18,561	-0.02%
2018/11/05	3	23.97	2	24.15	24.35	1	18,497	0.01%
2018/11/02	14	23.93	5	24.10	24.15	9	18,420	0.05%
2018/10/31	9	23.98	8	24.35	24.40	1	18,356	0.01%
2018/10/30	0	0.00	15	23.98	24.15	-15	18,183	-0.08%
2018/10/29	29	23.65	21.4	23.60	23.75	7.6	18,013	0.04%
2018/10/26	18	23.74	13.1	23.65	23.65	4.9	18,157	0.03%
2018/10/25	0	0.00	49	23.78	23.75	-49	18,193	-0.27%
2018/10/24	16	23.77	6	23.77	23.70	10	18,250	0.05%
2018/10/23	9	24.02	3	24.10	24.15	6	18,150	0.03%
2018/10/22	5	24.13	0	0.00	24.15	5	18,345	0.03%
2018/10/19	3	24.07	4	24.35	24.30	-1	19,115	-0.01%
2018/10/18	3	24.18	3	24.28	24.25	0	19,532	0.00%
2018/10/17	4	24.28	3	24.22	24.15	1	20,042	0.00%
2018/10/16	2	24.25	4.1	24.24	24.45	-2.1	20,047	-0.01%
2018/10/15	35	24.12	0	0.00	24.05	35	19,874	0.18%
2018/10/12	19	24.23	6	24.33	24.50	13	19,699	0.07%
2018/10/11	48	24.14	18	24.81	24.20	30	19,466	0.15%
2018/10/09	50	25.50	26	25.50	25.35	24	18,594	0.13%
2018/10/08	3	25.25	27	25.28	25.25	-24	18,261	-0.13%
2018/10/05	2.6	25.06	2	25.10	25.10	0.6	18,143	0.00%
2018/10/04	0	0.00	1	25.30	25.40	-1	17,992	-0.01%
2018/10/03	1.7	25.42	25	25.48	25.45	-23.4	17,849	-0.13%
2018/10/02	1	25.10	10	25.20	25.20	-9	17,636	-0.05%
2018/10/01	0	0.00	46.2	25.52	25.50	-46.2	17,469	-0.26%
2018/09/28	0	0.00	13.2	25.49	25.50	-13.2	17,346	-0.08%
2018/09/27	1	25.35	10	25.46	25.45	-9	16,943	-0.05%
2018/09/26	6	25.37	23	25.49	25.45	-17	16,810	-0.10%
2018/09/25	10	25.25	17.2	25.38	25.35	-7.2	16,673	-0.04%
2018/09/21	3	25.15	11.2	25.22	25.25	-8.2	16,545	-0.05%
2018/09/20	0	0.00	17	25.04	25.00	-17	16,361	-0.10%
2018/09/19	1	25.00	22	25.00	25.10	-21	16,357	-0.13%
2018/09/18	1	24.55	8	24.94	25.00	-7	16,396	-0.04%
2018/09/17	6	24.48	8.1	24.50	24.50	-2.1	16,171	-0.01%
2018/09/14	4	24.50	7	24.50	24.45	-3	16,245	-0.02%
2018/09/13	3	24.30	14.5	24.37	24.45	-11.5	16,259	-0.07%
2018/09/12	9	24.32	5	24.35	24.30	4	16,122	0.02%
2018/09/11	11	24.45	0	0.00	24.55	11	16,089	0.07%
2018/09/10	13	24.58	2	24.65	24.60	11	16,129	0.07%
2018/09/07	1	24.70	4	24.73	24.70	-3	16,402	-0.02%
2018/09/06	1	24.60	1	24.80	24.80	0	16,464	0.00%
2018/09/05	5.6	24.70	0	0.00	24.65	5.6	16,381	0.03%
2018/09/04	0	0.00	0.5	24.90	24.95	-0.5	16,351	0.00%
2018/09/03	20.1	24.90	3.2	24.79	24.85	16.9	16,381	0.10%
2018/08/31	1	25.05	5.4	25.10	25.15	-4.4	16,311	-0.03%
2018/08/30	0.3	25.20	6.1	25.27	25.25	-5.8	16,306	-0.04%
2018/08/29	0	0.00	12.1	25.36	25.45	-12.1	16,325	-0.07%
2018/08/28	0	0.00	45	25.47	25.50	-45	16,458	-0.27%
2018/08/27	1	25.05	24	25.12	25.30	-23	16,795	-0.14%
2018/08/24	3	25.33	24	25.34	25.25	-21	17,001	-0.12%
2018/08/23	12	25.45	21	25.43	25.50	-9	17,559	-0.05%
2018/08/22	7	25.29	95	25.29	25.30	-88	17,578	-0.50%
2018/08/21	0	0.00	55	25.00	25.00	-55	17,100	-0.32%
2018/08/20	1	24.95	22.1	24.92	24.95	-21.1	16,914	-0.12%
2018/08/17	4	24.78	0	24.65	24.65	4	16,776	0.02%
2018/08/16	2	24.85	17.5	24.92	24.90	-15.5	16,711	-0.09%
2018/08/15	30	24.95	42	24.96	24.75	-12	16,584	-0.07%
2018/08/14	6	24.90	6	24.91	24.95	0	16,044	0.00%
2018/08/13	1.1	24.48	17	24.46	24.35	-15.9	15,698	-0.10%
2018/08/10	27	24.57	35.1	24.55	24.55	-8.1	15,559	-0.05%
2018/08/09	0	0.00	12	24.88	24.85	-12	15,519	-0.08%
2018/08/08	10	24.95	129	24.94	24.95	-119	15,462	-0.77%	大賣/鉅額交易
2018/08/07	6	24.77	4	24.88	24.90	2	15,356	0.01%
2018/08/06	11	24.94	15	24.79	24.90	-4	15,283	-0.03%
2018/08/03	7.3	24.77	24	24.71	24.75	-16.7	15,211	-0.11%
2018/08/02	7	24.76	24	24.75	24.65	-17	15,227	-0.11%
2018/08/01	0	0.00	41	24.90	24.95	-41	15,059	-0.27%
2018/07/31	6	24.89	55	24.92	25.00	-49	14,917	-0.33%
2018/07/30	9	24.75	69.3	24.76	24.80	-60.3	14,675	-0.41%
2018/07/27	1	24.60	14.5	24.69	24.65	-13.5	14,454	-0.09%
2018/07/26	12	24.34	42	24.48	24.65	-30	14,269	-0.21%
2018/07/25	10	24.85	53	24.80	24.80	-43	13,646	-0.32%
2018/07/24	3.3	24.72	31	24.71	24.75	-27.7	13,215	-0.21%
2018/07/23	0	0.00	34	24.20	24.25	-34	12,709	-0.27%
2018/07/20	3	24.20	5.3	24.18	24.25	-2.3	12,691	-0.02%
2018/07/19	0	0.00	27	24.19	24.20	-27	12,702	-0.21%
2018/07/18	1	24.00	17	24.01	24.10	-16	12,705	-0.13%
2018/07/17	5	23.95	27.2	23.96	24.00	-22.2	12,655	-0.18%
2018/07/16	0	0.00	8	23.96	23.90	-8	12,680	-0.06%
2018/07/13	6	23.78	7	23.87	23.90	-1	12,783	-0.01%
2018/07/12	2	23.73	12	23.85	23.80	-10	12,811	-0.08%
2018/07/11	1	23.60	0	0.00	23.70	1	12,832	0.01%
2018/07/10	4	23.59	1.5	23.63	23.65	2.5	12,831	0.02%
2018/07/09	1	23.55	6	23.59	23.60	-5	12,876	-0.04%
2018/07/06	16	23.44	7	23.45	23.50	9	12,956	0.07%
2018/07/05	2	23.45	12	23.53	23.45	-10	13,002	-0.08%
2018/07/04	14	23.35	7	23.46	23.50	7	13,204	0.05%
2018/07/03	66	23.30	1.2	23.26	23.25	64.8	13,391	0.48%
2018/07/02	2	23.30	0.2	23.35	23.25	1.8	13,425	0.01%
2018/06/29	3	23.33	13	23.43	23.70	-10	13,367	-0.07%
2018/06/28	30	23.25	1	23.30	23.25	29	13,245	0.22%
2018/06/27	16	23.29	1.1	23.35	23.25	14.9	13,223	0.11%
2018/06/26	23	23.40	2	23.45	23.40	21	13,269	0.16%
2018/06/25	27	23.43	0	0.00	23.40	27	13,264	0.20%
2018/06/22	5	23.60	6	23.60	23.70	-1	13,210	-0.01%
2018/06/21	1.2	23.69	11	23.65	23.65	-9.8	13,257	-0.07%
2018/06/20	12	23.66	16	23.82	23.80	-4	13,457	-0.03%
2018/06/19	36	23.42	11	23.43	23.40	25	13,396	0.19%
2018/06/15	7.5	23.68	0	0.00	23.65	7.5	13,211	0.06%
2018/06/14	7	23.83	8.7	23.68	23.70	-1.7	12,912	-0.01%
2018/06/13	13	24.05	6.8	24.06	24.05	6.2	12,729	0.05%
2018/06/12	11	24.05	60	24.04	24.15	-49	13,129	-0.37%
2018/06/11	2	24.08	53	24.12	24.10	-51	13,066	-0.39%
2018/06/08	4	24.25	53	24.20	24.40	-49	13,066	-0.37%
2018/06/07	3	24.32	17.1	24.34	24.40	-14.1	13,272	-0.11%
2018/06/06	1	24.25	16	24.23	24.25	-15	13,178	-0.11%
2018/06/05	2	24.18	41	24.26	24.30	-39	13,165	-0.30%
2018/06/04	3	24.05	29	24.01	24.20	-26	13,052	-0.20%
2018/06/01	6.2	23.70	49.1	23.69	23.75	-42.9	12,778	-0.34%
2018/05/31	1	23.30	22	23.40	23.60	-21	12,562	-0.17%
2018/05/30	41	23.24	2	23.23	23.20	39	12,337	0.32%
2018/05/29	4	23.40	1.2	23.40	23.40	2.8	12,372	0.02%
2018/05/28	0.5	23.40	24	23.40	23.40	-23.5	12,633	-0.19%
2018/05/25	6	23.33	0	0.00	23.35	6	12,812	0.05%
2018/05/24	11	23.30	0.6	23.30	23.25	10.4	12,910	0.08%
2018/05/23	26	23.34	0	0.00	23.20	26	13,186	0.20%
2018/05/22	7	23.39	2.4	23.35	23.30	4.6	13,363	0.03%
2018/05/21	8	23.44	13.9	23.41	23.40	-5.8	13,704	-0.04%
2018/05/18	8.1	23.39	2	23.35	23.40	6.1	13,892	0.04%
2018/05/17	1.5	23.40	25	23.45	23.35	-23.5	14,238	-0.17%
2018/05/16	3	23.48	15	23.40	23.50	-12	14,391	-0.08%
2018/05/15	1	23.40	0	0.00	23.35	1	14,759	0.01%
2018/05/14	12.4	23.56	4.1	23.58	23.50	8.3	15,330	0.05%
2018/05/11	20	23.55	9	23.54	23.55	11	15,526	0.07%
2018/05/10	12	23.46	3	23.45	23.45	9	15,555	0.06%
2018/05/09	1	23.35	7	23.31	23.45	-6	15,548	-0.04%
2018/05/08	2.1	23.26	8	23.31	23.40	-5.9	15,676	-0.04%
2018/05/07	2	23.28	11.6	23.30	23.25	-9.6	15,800	-0.06%
2018/05/04	20	23.25	2.5	23.30	23.25	17.5	15,907	0.11%
2018/05/03	20	23.37	5	23.35	23.25	15	15,970	0.09%
2018/05/02	22	23.88	4	23.75	23.65	18	16,037	0.11%
2018/04/30	4	23.40	27.2	23.41	23.50	-23.2	15,952	-0.15%
2018/04/27	25	23.35	0	0.00	23.40	25	15,873	0.16%
2018/04/26	7	23.29	19	23.30	23.35	-12	15,951	-0.08%
2018/04/25	1	23.35	2.2	23.31	23.40	-1.2	15,937	-0.01%
2018/04/24	6	23.40	6	23.35	23.30	0	16,006	0.00%
2018/04/23	20	23.50	2.1	23.50	23.60	17.9	16,067	0.11%
2018/04/20	4	23.68	4	23.71	23.65	0	16,060	0.00%
2018/04/19	5	23.70	16	23.67	23.70	-11	16,118	-0.07%
2018/04/18	8	23.31	3.1	23.39	23.40	4.9	16,275	0.03%
2018/04/17	26	23.38	2.3	23.36	23.30	23.7	16,402	0.14%
2018/04/16	8	23.50	7	23.46	23.45	1	16,610	0.01%
2018/04/13	20	23.51	0	0.00	23.45	20	16,896	0.12%
2018/04/12	8	23.48	8	23.54	23.60	0	17,352	0.00%
2018/04/11	56.1	23.63	9	23.69	23.60	47.1	17,553	0.27%
2018/04/10	19	23.60	29.7	23.62	23.75	-10.7	17,768	-0.06%
2018/04/09	5	23.55	44.6	23.58	23.80	-39.6	17,899	-0.22%
2018/04/03	33	23.43	4	23.50	23.35	29	17,720	0.16%
2018/04/02	12	23.50	11	23.51	23.50	1	17,670	0.01%
2018/03/31	14	23.56	6	23.54	23.45	8	17,721	0.05%
2018/03/30	47	23.47	22.2	23.46	23.50	24.8	17,898	0.14%
2018/03/29	74	23.27	44.2	23.25	23.20	29.8	17,851	0.17%
2018/03/28	5	23.42	10.2	23.40	23.40	-5.2	17,584	-0.03%
2018/03/27	3	23.55	4	23.53	23.55	-1	17,637	-0.01%
2018/03/26	19	23.34	5.2	23.33	23.45	13.8	17,596	0.08%
2018/03/23	47	23.50	3	23.60	23.50	44	17,539	0.25%
2018/03/22	0	0.00	9	23.84	23.85	-9	17,424	-0.05%
2018/03/21	18	23.77	2	23.83	23.75	16	17,370	0.09%
2018/03/20	11	23.78	12	23.84	23.75	-1	17,601	-0.01%
2018/03/19	14	23.77	10	23.79	23.90	4	17,683	0.02%
2018/03/16	16.4	23.72	1.4	23.81	23.70	15	17,796	0.08%
2018/03/15	24.6	23.81	2.1	23.81	23.75	22.5	17,447	0.13%
2018/03/14	6	23.83	2	23.85	23.85	4	17,442	0.02%
2018/03/13	52	23.69	15.4	23.78	23.85	36.6	17,434	0.21%
2018/03/12	8	23.70	16	23.71	23.70	-8	17,215	-0.05%
2018/03/09	11	23.56	1	23.60	23.60	10	17,252	0.06%
2018/03/08	40	23.48	0	0.00	23.50	40	17,209	0.23%
2018/03/07	52	23.60	0	0.00	23.50	52	17,120	0.30%
2018/03/06	6	23.65	14.6	23.69	23.70	-8.6	16,947	-0.05%
2018/03/05	39	23.59	5	23.55	23.60	34	17,210	0.20%
2018/03/02	29	23.97	1.3	24.00	23.95	27.7	16,891	0.16%
2018/03/01	15	24.27	3	24.50	24.40	12	16,605	0.07%
2018/02/27	7.6	24.17	11.5	24.18	24.10	-3.8	16,290	-0.02%
2018/02/26	9.1	24.29	0	0.00	24.20	9.1	16,060	0.06%
2018/02/23	8	24.31	18.4	24.32	24.50	-10.4	15,938	-0.07%
2018/02/22	3	24.10	9.5	24.18	24.30	-6.5	15,768	-0.04%
2018/02/21	3	24.40	60.1	24.00	24.50	-57.2	15,556	-0.37%
2018/02/12	31.1	23.70	6	23.80	23.65	25.1	15,225	0.16%
2018/02/09	29	23.61	24	23.60	23.75	5	15,056	0.03%
2018/02/08	27	23.71	2	23.88	23.75	25	14,842	0.17%
2018/02/07	41.2	23.82	2	23.88	23.60	39.2	14,770	0.27%
2018/02/06	85	23.75	14.4	23.56	23.60	70.6	14,412	0.49%
2018/02/05	8	24.54	7	24.61	24.50	1	13,818	0.01%
2018/02/02	7	24.83	2.1	24.80	24.80	4.9	13,589	0.04%
2018/02/01	2	24.90	0	0.00	24.85	2	13,554	0.01%
2018/01/31	3	24.83	1	25.05	24.90	2	13,507	0.01%
2018/01/30	1	25.00	25	25.19	24.90	-24	13,336	-0.18%
2018/01/29	1	24.95	0	0.00	25.15	1	13,171	0.01%
2018/01/26	4	24.94	9.2	24.90	25.10	-5.2	13,022	-0.04%
2018/01/25	3	24.97	194.1	24.93	25.10	-191.1	12,946	-1.48%	大賣/鉅額交易
2018/01/24	6.1	24.83	4.2	24.92	25.00	1.8	12,803	0.01%
2018/01/23	6	24.90	2.7	24.96	25.00	3.3	12,763	0.03%
2018/01/22	12.1	25.04	21	25.10	25.05	-8.9	12,770	-0.07%
2018/01/19	26	25.04	9.7	25.05	25.10	16.3	12,628	0.13%
2018/01/18	0	0.00	2	25.20	25.15	-2	12,544	-0.02%
2018/01/17	0	0.00	21	25.25	25.15	-21	12,405	-0.17%
2018/01/16	12	25.14	23	25.13	25.20	-11	12,241	-0.09%
2018/01/15	14.1	25.09	3.6	25.21	25.10	10.5	12,149	0.09%
2018/01/12	0.8	25.25	31	25.38	25.35	-30.2	12,011	-0.25%
2018/01/11	3	25.30	62	25.33	25.30	-59	11,740	-0.50%
2018/01/10	4	25.19	43.2	25.30	25.30	-39.2	11,594	-0.34%
2018/01/09	13	25.22	39	25.18	25.25	-26	11,310	-0.23%
2018/01/08	25	25.09	49.5	25.14	25.25	-24.5	11,124	-0.22%
2018/01/05	0	0.00	27.1	24.97	24.95	-27.1	10,659	-0.25%
2018/01/04	51.1	24.95	42	24.94	24.80	9.1	10,430	0.09%
2018/01/03	0	0.00	28.9	24.82	24.90	-28.9	10,285	-0.28%
2018/01/02	3.1	24.70	22.2	24.70	24.70	-19.1	9,954	-0.19%