中鋼 (2002)-富邦-板橋券商分點個股進出

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

中鋼

(2002)

可現股當沖

股價
22.10
漲跌
▲0.05
漲幅
+0.23%
成交量
7,544張
產業
上市鋼鐵類股
3594人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	12.7	22.20	8	22.20	22.10	4.7	24,466	0.02%
2024/11/21	25.4	22.09	5.3	22.10	22.05	20.1	24,478	0.08%
2024/11/20	10.8	22.30	3	22.23	22.30	7.8	24,592	0.03%
2024/11/19	12.5	22.36	4.1	22.49	22.35	8.4	24,593	0.03%
2024/11/18	4.2	22.31	45	22.37	22.45	-40.8	24,658	-0.17%
2024/11/15	16.3	22.13	6	22.13	22.05	10.3	24,873	0.04%
2024/11/14	14.2	22.18	6	22.20	22.25	8.2	25,002	0.03%
2024/11/13	6	22.23	4	22.38	22.45	2	25,290	0.01%
2024/11/12	96.7	22.39	43.1	22.39	22.30	53.6	25,805	0.21%
2024/11/11	4	22.96	68.6	23.15	23.20	-64.6	25,493	-0.25%
2024/11/08	17	23.26	49.7	23.31	23.25	-32.7	25,462	-0.13%
2024/11/07	11	23.34	109	23.30	23.15	-98	25,731	-0.38%	大賣/
2024/11/06	21	22.93	103	22.95	23.10	-82	25,544	-0.32%	大賣/
2024/11/05	3.1	22.80	47	22.81	22.90	-43.9	25,543	-0.17%
2024/11/04	22.2	22.55	4.5	22.74	22.70	17.7	26,036	0.07%
2024/11/01	2	22.35	32	22.60	22.70	-30	26,717	-0.11%
2024/10/30	15.4	22.44	9	22.43	22.50	6.4	26,626	0.02%
2024/10/29	26.3	22.43	6.6	22.43	22.60	19.7	26,654	0.07%
2024/10/28	0.1	22.70	80.1	22.64	22.75	-80	26,694	-0.30%
2024/10/25	8.6	22.43	16	22.46	22.55	-7.4	26,804	-0.03%
2024/10/24	9	22.32	5	22.32	22.25	4	26,874	0.01%
2024/10/23	23.1	22.38	7.2	22.37	22.30	15.9	27,323	0.06%
2024/10/22	24.7	22.37	7	22.50	22.40	17.7	27,432	0.06%
2024/10/21	66.5	22.91	3	22.87	22.60	63.5	27,599	0.23%
2024/10/18	3	22.95	29.2	22.89	22.95	-26.2	27,653	-0.09%
2024/10/17	41	22.54	47.1	22.50	22.45	-6.1	27,700	-0.02%
2024/10/16	27.6	22.33	6.1	22.46	22.15	21.6	27,611	0.08%
2024/10/15	7.4	22.28	9.1	22.32	22.35	-1.7	27,507	-0.01%
2024/10/14	33.8	22.42	12.1	22.59	22.35	21.7	27,429	0.08%
2024/10/11	17.4	22.76	23	22.86	22.70	-5.7	27,485	-0.02%
2024/10/09	93.4	22.88	154.7	22.97	22.70	-61.2	27,634	-0.22%	大賣/
2024/10/08	12	23.73	465.8	23.79	23.70	-453.8	27,432	-1.65%	大賣/鉅額交易
2024/10/07	7	23.71	159	23.73	23.80	-151.9	26,949	-0.56%	大賣/鉅額交易
2024/10/04	23.7	23.71	214.5	23.72	23.70	-190.8	26,499	-0.72%	大賣/鉅額交易
2024/10/01	18.3	23.25	235.5	23.25	23.35	-217.2	25,472	-0.85%	大賣/鉅額交易
2024/09/30	566.9	23.34	266.1	23.39	23.15	300.9	25,370	1.19%	大買/大賣/鉅額交易
2024/09/27	141.5	22.76	265.5	22.86	23.10	-124	24,303	-0.51%	大買/大賣/鉅額交易
2024/09/26	209.1	21.82	5.5	21.86	21.75	203.6	23,112	0.88%	大買/鉅額交易
2024/09/25	7.5	21.73	34.6	21.83	21.85	-27.1	23,053	-0.12%
2024/09/24	24.3	21.06	3	21.22	21.30	21.2	22,731	0.09%
2024/09/23	5.1	21.22	5.3	21.23	21.25	-0.2	22,814	0.00%
2024/09/20	25.2	21.29	8	21.32	21.15	17.2	23,212	0.07%
2024/09/19	34.2	21.27	13	21.30	21.30	21.2	22,407	0.09%
2024/09/18	10.1	21.58	38	21.57	21.60	-27.9	22,463	-0.12%
2024/09/16	6.2	21.39	30.1	21.47	21.40	-23.9	23,348	-0.10%
2024/09/13	6.2	20.87	41	21.02	21.05	-34.8	23,460	-0.15%
2024/09/12	9.7	20.53	72	20.38	20.65	-62.3	23,543	-0.26%
2024/09/11	204.2	20.26	90.9	20.23	20.20	113.3	23,559	0.48%	大買/鉅額交易
2024/09/10	44.9	20.45	21	20.43	20.40	23.9	23,380	0.10%
2024/09/09	72.2	20.53	103	20.56	20.55	-30.8	23,487	-0.13%	大賣/
2024/09/06	70.2	20.94	40.3	20.94	21.05	29.9	23,560	0.13%
2024/09/05	80.1	21.12	30.1	21.11	21.10	50	23,635	0.21%
2024/09/04	171.3	21.20	64.1	21.23	21.20	107.2	24,124	0.44%	大買/鉅額交易
2024/09/03	63.9	21.97	3.5	22.04	21.90	60.3	23,823	0.25%
2024/09/02	21	22.25	1	22.25	22.10	20	23,987	0.08%
2024/08/30	8.8	22.30	18	22.36	22.25	-9.2	24,273	-0.04%
2024/08/29	21.2	22.30	3.2	22.33	22.30	18	24,221	0.07%
2024/08/28	30.1	22.34	13	22.33	22.35	17.1	24,472	0.07%
2024/08/27	15.2	22.30	16	22.29	22.40	-0.9	25,318	0.00%
2024/08/26	25	22.24	22.1	22.27	22.35	3	25,617	0.01%
2024/08/23	8.3	22.17	0	0.00	22.15	8.3	26,030	0.03%
2024/08/22	7.1	22.23	22.1	22.28	22.30	-15	26,224	-0.06%
2024/08/21	12.3	21.99	9	22.02	21.95	3.3	26,560	0.01%
2024/08/20	41.4	21.96	10.6	21.98	21.95	30.8	26,813	0.11%
2024/08/19	143.1	22.04	17.2	22.01	22.00	125.9	27,256	0.46%	大買/鉅額交易
2024/08/16	54.3	22.27	6.3	22.26	22.30	48	27,498	0.17%
2024/08/15	72.8	22.48	43	22.37	22.30	29.8	27,289	0.11%
2024/08/14	68	23.00	59.3	23.02	22.70	8.7	27,141	0.03%
2024/08/13	11.6	22.17	1	22.05	22.10	10.6	26,556	0.04%
2024/08/12	20.7	22.37	8.6	22.35	22.25	12.2	26,913	0.05%
2024/08/09	25.3	22.39	14.5	22.48	22.30	10.8	27,033	0.04%
2024/08/08	10	22.03	17.4	22.10	22.10	-7.4	26,735	-0.03%
2024/08/07	41.1	22.24	22.3	22.28	22.30	18.8	26,724	0.07%
2024/08/06	167.2	21.88	230.8	21.65	22.10	-63.6	26,574	-0.24%	大買/大賣/
2024/08/05	215.8	22.03	80.5	21.91	21.95	135.3	26,095	0.52%	大買/鉅額交易
2024/08/02	103.5	22.94	14	22.98	23.00	89.5	25,629	0.35%	大買/
2024/08/01	15	23.18	12.2	23.19	23.15	2.8	25,433	0.01%
2024/07/31	12.7	23.10	19	23.12	23.20	-6.2	25,449	-0.02%
2024/07/30	80.9	22.96	59	23.01	23.10	21.9	25,532	0.09%
2024/07/29	43.3	22.92	13.6	22.93	22.90	29.7	25,433	0.12%
2024/07/26	114.2	22.89	36.1	22.92	22.90	78.1	25,570	0.31%	大買/
2024/07/23	57.1	23.15	22.8	23.20	23.15	34.3	25,346	0.14%
2024/07/22	57.2	23.10	88	23.08	23.10	-30.8	25,325	-0.12%
2024/07/19	50.1	23.18	31.1	23.21	23.35	19	25,081	0.08%
2024/07/18	180.5	23.54	73.2	23.49	23.50	107.3	24,908	0.43%	大買/鉅額交易
2024/07/17	18.2	23.29	34.1	23.31	23.35	-15.9	24,757	-0.06%
2024/07/16	55.2	23.17	12	23.28	23.10	43.2	24,911	0.17%
2024/07/15	4.3	23.26	32.6	23.24	23.40	-28.3	25,196	-0.11%
2024/07/12	59.5	23.11	34	23.12	23.10	25.5	25,468	0.10%
2024/07/11	119.2	23.05	22.1	23.04	23.05	97.1	25,540	0.38%	大買/
2024/07/10	109.9	23.06	5.2	23.06	23.05	104.8	25,617	0.41%	大買/鉅額交易
2024/07/09	60.7	23.25	22.1	23.23	23.20	38.6	25,670	0.15%
2024/07/08	37.5	23.45	16.3	23.40	23.50	21.3	25,820	0.08%
2024/07/05	25.1	23.50	27.1	23.51	23.55	-2	26,036	-0.01%
2024/07/04	19.3	23.33	73.7	23.40	23.50	-54.4	26,608	-0.20%
2024/07/03	44.4	23.07	22.2	23.08	23.10	22.2	28,092	0.08%
2024/07/02	110.6	23.01	11.1	23.04	23.00	99.5	28,571	0.35%	大買/
2024/07/01	52.5	23.09	36.1	23.11	23.05	16.4	29,012	0.06%
2024/06/28	16.1	23.11	19	23.12	23.10	-2.9	29,125	-0.01%
2024/06/27	63.9	23.06	22.6	23.05	23.05	41.3	28,944	0.14%
2024/06/26	117.8	23.14	86.1	23.21	23.05	31.7	28,715	0.11%	大買/
2024/06/25	76.3	23.29	8.1	23.34	23.30	68.3	28,236	0.24%
2024/06/24	58.8	23.45	17	23.46	23.40	41.7	28,032	0.15%
2024/06/21	77.4	23.70	77.7	23.75	23.60	-0.4	27,922	0.00%
2024/06/20	65.3	23.70	13.5	23.72	23.70	51.7	26,929	0.19%
2024/06/19	19.6	23.47	92.1	23.52	23.50	-72.6	26,735	-0.27%
2024/06/18	54.5	23.46	16.2	23.37	23.40	38.3	26,662	0.14%
2024/06/17	25.3	23.48	74.7	23.52	23.45	-49.4	26,699	-0.19%
2024/06/14	138.2	23.26	50.1	23.27	23.25	88.1	26,750	0.33%	大買/
2024/06/13	106.9	23.33	6.7	23.32	23.30	100.2	26,786	0.37%	大買/
2024/06/12	63.2	23.36	62.1	23.35	23.30	1.1	26,796	0.00%
2024/06/11	221.5	23.47	139	23.45	23.35	82.5	26,722	0.31%	大買/大賣/
2024/06/07	334.3	23.59	3	23.68	23.70	331.3	26,389	1.26%	大買/鉅額交易
2024/06/06	99.6	23.56	20.1	23.59	23.50	79.5	26,157	0.30%
2024/06/05	59.5	23.59	12.5	23.60	23.55	47	25,865	0.18%
2024/06/04	191.8	23.65	6	23.65	23.60	185.8	25,876	0.72%	大買/鉅額交易
2024/06/03	83.4	23.73	56	23.85	23.80	27.4	25,801	0.11%
2024/05/31	130.5	23.81	1.3	23.86	23.75	129.2	25,771	0.50%	大買/鉅額交易
2024/05/30	95.1	23.86	11	23.89	23.85	84.1	25,130	0.33%
2024/05/29	153.6	24.03	13.2	24.04	23.95	140.4	25,086	0.56%	大買/鉅額交易
2024/05/28	133.1	24.15	66	24.16	24.20	67.1	24,969	0.27%	大買/
2024/05/27	234.8	23.99	18	23.98	23.90	216.8	25,149	0.86%	大買/鉅額交易
2024/05/24	62.6	24.05	5	24.10	24.00	57.6	24,931	0.23%
2024/05/23	152.1	24.27	249	24.37	24.15	-96.9	24,638	-0.39%	大買/大賣/
2024/05/22	149.8	24.71	2.2	24.64	24.60	147.6	24,097	0.61%	大買/鉅額交易
2024/05/21	12	25.03	3	24.97	24.90	9	23,503	0.04%
2024/05/20	58.1	25.22	47.1	25.22	25.25	11	23,399	0.05%
2024/05/17	14.8	25.05	40.1	25.13	25.05	-25.3	23,172	-0.11%
2024/05/16	5.1	25.17	114.2	25.15	25.15	-109.1	23,279	-0.47%	大賣/鉅額交易
2024/05/15	135.3	25.02	15.5	25.03	24.75	119.8	22,889	0.52%	大買/鉅額交易
2024/05/14	134.3	24.95	40.7	25.02	25.00	93.6	22,969	0.41%	大買/
2024/05/13	24	24.80	54	24.84	24.85	-30	22,959	-0.13%
2024/05/10	18	24.67	19	24.63	24.80	-1	22,880	0.00%
2024/05/09	65.3	24.71	29.3	24.70	24.60	36	22,874	0.16%
2024/05/08	76.3	24.75	1	24.65	24.75	75.3	22,990	0.33%
2024/05/07	24.9	24.98	22	25.10	24.90	2.9	22,825	0.01%
2024/05/06	5	24.97	57	25.01	25.10	-52	22,774	-0.23%
2024/05/03	27.1	24.98	145.2	25.12	24.95	-118.1	22,734	-0.52%	大賣/鉅額交易
2024/05/02	8.1	24.85	29	24.90	24.95	-20.9	22,550	-0.09%
2024/04/30	8.3	24.87	6.8	24.96	24.85	1.5	22,573	0.01%
2024/04/29	49	24.92	42	24.95	25.00	7	22,531	0.03%
2024/04/26	23.1	24.62	13.4	24.58	24.55	9.7	22,361	0.04%
2024/04/25	8.7	24.54	4.9	24.53	24.55	3.8	22,522	0.02%
2024/04/24	23.1	24.78	10	24.83	24.75	13.1	22,584	0.06%
2024/04/23	132	24.86	14	24.91	24.85	118.1	22,958	0.51%	大買/鉅額交易
2024/04/22	16.1	24.78	29	24.71	24.70	-13	23,079	-0.06%
2024/04/19	59.4	24.42	23	24.37	24.45	36.4	22,843	0.16%
2024/04/18	39.5	24.81	140.2	24.72	24.80	-100.7	22,443	-0.45%	大賣/
2024/04/17	68	24.38	27	24.28	24.45	41	22,124	0.19%
2024/04/16	77.5	24.27	1	24.20	24.25	76.5	21,924	0.35%
2024/04/15	108.9	24.68	8	24.77	24.55	100.8	21,955	0.46%	大買/
2024/04/12	83.3	24.89	17.1	24.91	24.85	66.3	21,603	0.31%
2024/04/11	86.3	25.37	95.1	25.34	25.30	-8.8	21,411	-0.04%
2024/04/10	48.7	25.85	72.1	25.80	25.60	-23.4	21,174	-0.11%
2024/04/09	162.9	25.81	314.7	25.81	26.05	-151.8	20,756	-0.73%	大買/大賣/鉅額交易
2024/04/08	36.9	24.84	59.3	24.88	25.00	-22.4	19,149	-0.12%
2024/04/03	162.6	24.53	50.1	24.65	24.65	112.5	18,646	0.60%	大買/鉅額交易
2024/04/02	22.1	24.18	38	24.08	24.30	-15.9	18,076	-0.09%
2024/04/01	14.2	23.96	10	23.98	24.00	4.2	18,022	0.02%
2024/03/29	21	23.92	14.2	23.94	23.90	6.8	18,075	0.04%
2024/03/28	52.2	23.86	6	23.90	23.80	46.2	18,183	0.25%
2024/03/27	44.1	23.95	6.4	23.97	23.90	37.7	18,448	0.20%
2024/03/26	45.2	23.95	30	23.91	24.00	15.1	18,659	0.08%
2024/03/25	29.2	23.81	11.6	23.80	23.85	17.6	19,003	0.09%
2024/03/22	71.7	23.91	36.7	23.85	23.95	35	19,488	0.18%
2024/03/21	46.2	23.81	20.7	23.76	23.85	25.5	20,422	0.12%
2024/03/20	71.8	23.59	9	23.56	23.50	62.8	21,978	0.29%
2024/03/19	45.6	23.66	17.6	23.65	23.65	28	22,295	0.13%
2024/03/18	60.3	23.70	56	23.72	23.70	4.3	22,698	0.02%
2024/03/15	36.7	23.91	30.7	23.93	23.85	6	22,887	0.03%
2024/03/14	40.2	23.97	17.2	24.00	24.05	23	23,135	0.10%
2024/03/13	107.6	23.87	40.1	23.87	23.95	67.5	23,130	0.29%	大買/
2024/03/12	25.3	24.13	30.1	24.13	24.15	-4.8	22,921	-0.02%
2024/03/11	31.9	24.01	8.5	24.05	24.05	23.4	23,083	0.10%
2024/03/08	28.5	23.96	37.8	24.02	24.10	-9.3	23,355	-0.04%
2024/03/07	65.4	23.93	21.3	23.95	23.95	44.1	23,599	0.19%
2024/03/06	82.6	24.10	32	24.11	24.05	50.6	24,137	0.21%
2024/03/05	76.3	24.11	39	24.11	24.05	37.3	25,743	0.14%
2024/03/04	92.8	24.16	25.6	24.15	24.20	67.2	26,527	0.25%
2024/03/01	102.4	24.40	24.1	24.37	24.45	78.3	27,266	0.29%	大買/
2024/02/29	29.5	24.62	11	24.58	24.60	18.5	27,983	0.07%
2024/02/27	38.1	24.67	7.3	24.71	24.65	30.8	28,695	0.11%
2024/02/26	26.1	24.92	9.1	24.95	24.90	17	29,191	0.06%
2024/02/23	64.3	25.03	66.3	25.06	25.00	-2	29,768	-0.01%
2024/02/22	14.5	25.16	2	25.18	25.15	12.5	30,494	0.04%
2024/02/21	20.7	25.20	25	25.20	25.25	-4.3	30,630	-0.01%
2024/02/20	17.3	25.24	17.9	25.24	25.30	-0.6	30,797	0.00%
2024/02/19	7.2	25.30	15.6	25.09	25.40	-8.4	31,056	-0.03%
2024/02/16	12.6	24.87	9.3	24.88	24.90	3.2	31,421	0.01%
2024/02/15	40.4	24.71	63	24.66	24.60	-22.6	31,562	-0.07%
2024/02/05	17.9	24.91	43.2	24.94	24.85	-25.3	31,422	-0.08%
2024/02/02	31.2	25.11	40.1	25.11	25.15	-8.9	31,452	-0.03%
2024/02/01	10.2	25.19	101.1	25.21	25.25	-90.9	31,600	-0.29%	大賣/
2024/01/31	24.9	24.94	0	0.00	25.15	24.9	31,838	0.08%
2024/01/30	49.2	25.13	4.4	25.17	25.05	44.8	31,894	0.14%
2024/01/29	7.8	25.49	15.9	25.46	25.45	-8.1	32,286	-0.03%
2024/01/26	36	25.22	9	25.17	25.25	27	32,375	0.08%
2024/01/25	11.1	25.04	26.1	25.00	25.10	-15	32,373	-0.05%
2024/01/24	32.2	25.08	24.1	25.11	25.15	8.2	32,398	0.03%
2024/01/23	58	24.78	3	24.78	24.80	55	32,402	0.17%
2024/01/22	34	24.75	7.1	24.77	24.75	26.9	32,302	0.08%
2024/01/19	58.6	24.67	20.1	24.70	24.65	38.4	32,342	0.12%
2024/01/18	40.9	24.92	0	0.00	24.80	40.9	32,343	0.13%
2024/01/17	73.5	25.01	1	25.00	24.80	72.5	32,692	0.22%
2024/01/16	60.7	25.41	4	25.44	25.20	56.7	32,521	0.17%
2024/01/15	13.2	25.93	1	26.00	25.80	12.2	32,397	0.04%
2024/01/12	9.2	25.83	4.3	25.86	25.80	4.9	32,977	0.01%
2024/01/11	13.4	25.78	6	25.81	25.80	7.4	33,234	0.02%
2024/01/10	41.2	25.81	1	25.90	25.85	40.2	34,221	0.12%
2024/01/09	70.4	26.06	7	26.25	26.00	63.4	34,423	0.18%
2024/01/08	41.1	26.75	13	26.67	26.50	28.1	34,277	0.08%
2024/01/05	7.1	26.65	68.1	26.66	26.70	-61	34,359	-0.18%
2024/01/04	12	26.62	4.2	26.65	26.70	7.9	34,474	0.02%
2024/01/03	13.3	26.60	2.6	26.66	26.70	10.7	34,778	0.03%
2024/01/02	7.6	26.86	24.7	26.97	27.00	-17	34,674	-0.05%
2023/12/29	10	26.90	66	26.98	27.00	-56	34,911	-0.16%
2023/12/28	16	26.90	52.3	26.93	27.00	-36.3	35,276	-0.10%
2023/12/27	16	26.84	55	26.89	26.90	-39	35,434	-0.11%
2023/12/26	9	26.82	33.5	26.84	26.90	-24.5	35,611	-0.07%
2023/12/25	44	26.82	29.2	26.80	26.85	14.8	36,045	0.04%
2023/12/22	17.2	26.54	18.1	26.64	26.75	-1	36,644	0.00%
2023/12/21	12.1	26.53	15	26.57	26.60	-2.9	36,500	-0.01%
2023/12/20	39.6	26.59	24.3	26.64	26.55	15.3	36,266	0.04%
2023/12/19	41.4	26.34	54	26.50	26.65	-12.6	35,930	-0.04%
2023/12/18	185.2	26.69	178.4	26.87	26.65	6.8	35,758	0.02%	大買/大賣/
2023/12/15	44.3	26.16	251.3	26.25	26.45	-207	34,745	-0.60%	大賣/鉅額交易
2023/12/14	20.2	25.29	52	25.36	25.40	-31.9	33,085	-0.10%
2023/12/13	91.5	25.11	11	25.15	25.15	80.4	32,610	0.25%
2023/12/12	53.9	25.45	26.3	25.52	25.45	27.6	32,687	0.08%
2023/12/11	77.1	25.66	13.2	25.80	25.70	63.8	32,312	0.20%
2023/12/08	11.5	25.97	28.2	26.00	26.10	-16.7	31,727	-0.05%
2023/12/07	3.2	26.07	5	26.12	26.05	-1.9	31,646	-0.01%
2023/12/06	9.4	26.19	32.8	26.20	26.25	-23.4	31,648	-0.07%
2023/12/05	6.1	26.00	23.7	26.03	26.10	-17.6	31,527	-0.06%
2023/12/04	51.4	25.82	68.2	25.83	26.05	-16.8	31,330	-0.05%
2023/12/01	72.5	25.92	9.6	25.89	26.00	62.9	30,872	0.20%
2023/11/30	38.4	25.94	20	25.99	26.20	18.4	30,075	0.06%
2023/11/29	16.1	25.95	52.1	25.99	26.20	-36	28,343	-0.13%
2023/11/28	44.5	26.05	49.6	26.11	26.10	-5.2	27,448	-0.02%
2023/11/27	24	25.73	47.1	25.85	26.15	-23	26,911	-0.09%
2023/11/24	18.2	25.40	36	25.64	25.90	-17.8	26,050	-0.07%
2023/11/22	69.7	25.41	21	25.65	25.80	48.7	24,680	0.20%
2023/11/21	62.1	25.55	96.4	25.63	25.70	-34.3	24,330	-0.14%
2023/11/20	26.7	25.28	23	25.34	25.30	3.7	23,784	0.02%
2023/11/17	40.4	25.15	5	25.17	25.20	35.4	23,897	0.15%
2023/11/16	47.5	25.15	33.3	25.17	25.20	14.2	23,902	0.06%
2023/11/15	14.6	24.83	61.5	24.77	24.95	-46.9	23,694	-0.20%
2023/11/14	18.5	24.35	7	24.38	24.55	11.5	23,488	0.05%
2023/11/13	31.8	24.51	9	24.55	24.50	22.8	23,736	0.10%
2023/11/10	58.5	24.50	19	24.62	24.65	39.5	23,935	0.17%
2023/11/09	33.3	24.41	4	24.50	24.55	29.3	23,952	0.12%
2023/11/08	38.9	24.53	11.3	24.54	24.60	27.7	24,099	0.11%
2023/11/07	47.3	24.57	4.3	24.65	24.80	43	24,043	0.18%
2023/11/06	104.6	25.13	89.5	25.23	25.00	15.1	24,007	0.06%	大買/
2023/11/03	5.6	24.59	24.4	24.55	24.55	-18.8	23,732	-0.08%
2023/11/02	16.1	24.27	16.1	24.32	24.25	0	23,784	0.00%
2023/11/01	12.3	24.16	6	24.27	24.05	6.3	23,862	0.03%
2023/10/31	15.1	24.08	11	24.10	24.15	4.1	23,946	0.02%
2023/10/30	29	24.13	1	24.20	24.10	28	24,425	0.11%
2023/10/27	21.3	24.07	5	24.10	24.00	16.3	24,546	0.07%
2023/10/26	50.4	24.15	10	24.13	24.05	40.4	24,855	0.16%
2023/10/25	30.3	24.20	45.1	24.18	24.40	-14.8	24,877	-0.06%
2023/10/24	82.7	23.61	5	23.59	23.60	77.7	24,831	0.31%
2023/10/23	32.3	23.82	24.8	23.84	23.80	7.5	24,893	0.03%
2023/10/20	88.6	23.98	5	23.96	23.90	83.6	24,917	0.34%
2023/10/19	41.8	24.37	7	24.47	24.50	34.8	24,651	0.14%
2023/10/18	63.6	24.31	8	24.67	24.85	55.6	24,631	0.23%
2023/10/17	32.3	24.48	10	24.65	24.75	22.3	23,878	0.09%
2023/10/16	14	24.54	6.4	24.59	24.75	7.6	23,809	0.03%
2023/10/13	40.6	24.88	4	24.86	24.85	36.6	23,802	0.15%
2023/10/12	10.3	24.76	14	24.85	24.85	-3.7	23,787	-0.02%
2023/10/11	39.2	24.48	5.1	24.51	24.60	34.1	23,649	0.14%
2023/10/06	21.3	24.49	2.2	24.43	24.65	19.1	23,291	0.08%
2023/10/05	74.6	24.48	57	24.51	24.55	17.6	23,213	0.08%
2023/10/04	126.4	24.31	88	24.22	24.25	38.4	22,864	0.17%	大買/
2023/10/03	55.4	24.90	9	24.95	24.85	46.4	22,390	0.21%
2023/10/02	102.9	25.04	37.4	25.11	25.25	65.5	22,231	0.29%	大買/
2023/09/28	115.3	25.08	21.1	25.14	25.25	94.2	22,362	0.42%	大買/
2023/09/27	136.5	25.43	32.6	25.39	25.45	103.9	21,904	0.47%	大買/鉅額交易
2023/09/26	33.9	26.04	17	26.09	26.05	16.9	21,314	0.08%
2023/09/25	6.4	26.16	7.2	26.24	26.20	-0.8	21,227	0.00%
2023/09/22	74.4	26.17	2	26.20	26.20	72.4	21,466	0.34%
2023/09/21	59.7	26.13	14	26.25	26.15	45.7	21,461	0.21%
2023/09/20	39.4	26.58	5	26.52	26.50	34.4	21,129	0.16%
2023/09/19	19.4	26.59	0	26.70	26.50	19.4	21,163	0.09%
2023/09/18	9.4	26.74	15	26.75	26.75	-5.7	21,342	-0.03%
2023/09/15	43.7	26.57	7	26.80	26.60	36.7	21,363	0.17%
2023/09/14	17.1	26.49	9.5	26.63	26.60	7.6	20,796	0.04%
2023/09/13	23	26.31	3.7	26.41	26.35	19.4	20,744	0.09%
2023/09/12	71.8	26.33	8	26.33	26.30	63.8	20,930	0.30%
2023/09/11	37.3	26.26	41	26.30	26.25	-3.7	20,867	-0.02%
2023/09/08	18	26.36	0	0.00	26.35	18	20,807	0.09%
2023/09/07	44.4	26.52	2	26.80	26.50	42.4	20,793	0.20%
2023/09/06	57.5	26.96	2.5	26.91	26.80	55	20,656	0.27%
2023/09/05	21.1	26.98	11.1	27.01	27.10	9.9	20,611	0.05%
2023/09/04	6	27.07	18.1	26.95	27.05	-12.1	20,597	-0.06%
2023/09/01	10.6	26.70	2	26.68	26.70	8.6	20,572	0.04%
2023/08/31	9.1	26.55	105	26.60	26.50	-95.9	20,563	-0.47%	大賣/
2023/08/30	9.2	26.52	31.5	26.48	26.55	-22.3	20,161	-0.11%
2023/08/29	60.7	26.23	6	26.23	26.40	54.7	20,104	0.27%
2023/08/28	11	26.45	5.7	26.48	26.50	5.3	19,863	0.03%
2023/08/25	132.5	26.26	3	26.35	26.30	129.5	20,604	0.63%	大買/鉅額交易
2023/08/24	22.3	26.52	4	26.53	26.50	18.3	20,759	0.09%
2023/08/23	15.6	26.57	5	26.70	26.60	10.6	20,872	0.05%
2023/08/22	58.4	26.76	2.4	26.88	26.70	56	20,883	0.27%
2023/08/21	14.1	27.13	4.7	27.26	27.10	9.4	20,951	0.04%
2023/08/18	198	27.10	23.3	27.17	27.20	174.7	21,018	0.83%	大買/鉅額交易
2023/08/17	44.8	26.48	4	26.43	26.60	40.8	20,864	0.20%
2023/08/16	68	26.89	0	0.00	26.85	68	20,669	0.33%
2023/08/15	62.5	27.29	4	27.39	27.10	58.5	20,450	0.29%
2023/08/14	66	27.27	3.4	27.35	27.20	62.6	20,375	0.31%
2023/08/11	53.4	27.77	9.1	27.77	27.65	44.3	20,288	0.22%
2023/08/10	34.7	27.88	2.5	27.95	27.90	32.2	20,157	0.16%
2023/08/09	63.2	28.04	3	28.13	28.15	60.2	19,964	0.30%
2023/08/08	24.1	28.28	1	28.25	28.25	23.1	19,821	0.12%
2023/08/07	18.6	28.33	6	28.32	28.50	12.6	19,652	0.06%
2023/08/04	10.5	28.10	7.6	28.25	28.30	2.9	19,542	0.02%
2023/08/02	126.2	27.98	8	28.09	28.00	118.2	19,568	0.60%	大買/鉅額交易
2023/08/01	21.5	28.12	10.7	28.16	28.15	10.8	19,103	0.06%
2023/07/31	76.3	28.00	29.2	28.06	27.95	47.1	19,064	0.25%
2023/07/28	51.7	28.19	48.1	28.27	28.20	3.6	18,801	0.02%
2023/07/27	82.7	28.40	10.2	28.47	28.45	72.5	18,612	0.39%
2023/07/26	47.5	28.44	23.4	28.52	28.55	24	18,339	0.13%
2023/07/25	29.1	29.40	312.8	29.35	29.35	-283.8	18,191	-1.56%	大賣/鉅額交易
2023/07/24	22	29.30	5.4	29.33	29.40	16.6	18,423	0.09%
2023/07/21	23.1	29.24	10	29.26	29.25	13.1	18,479	0.07%
2023/07/20	71	29.30	40	29.36	29.45	31	18,429	0.17%
2023/07/19	25.3	29.15	21	29.14	29.30	4.3	18,152	0.02%
2023/07/18	6.1	29.16	20.1	29.21	29.20	-13.9	18,075	-0.08%
2023/07/17	32	29.14	7	29.21	29.30	25	17,943	0.14%
2023/07/14	19	29.16	7	29.24	29.15	12	18,019	0.07%
2023/07/13	1.3	29.09	60	29.06	29.05	-58.8	17,990	-0.33%
2023/07/12	13.4	28.80	3	28.83	28.85	10.4	18,231	0.06%
2023/07/11	1.3	28.90	22	28.87	28.85	-20.7	18,450	-0.11%
2023/07/10	6.9	28.78	0	0.00	28.70	6.9	18,897	0.04%
2023/07/07	60.5	28.68	3.1	28.69	28.65	57.4	19,088	0.30%
2023/07/06	108.3	29.09	6	29.10	28.95	102.3	19,032	0.54%	大買/鉅額交易
2023/07/05	4.4	29.53	1.2	29.64	29.50	3.2	18,642	0.02%
2023/07/04	10.1	29.63	2	29.65	29.55	8.1	18,571	0.04%
2023/07/03	3.1	29.77	18	29.67	29.80	-14.9	18,535	-0.08%
2023/06/30	12.6	29.52	6.1	29.49	29.40	6.5	18,572	0.03%
2023/06/29	6.3	29.60	4	29.58	29.65	2.3	18,275	0.01%
2023/06/28	6.3	29.68	1.8	29.73	29.70	4.5	18,157	0.02%
2023/06/27	2	29.73	18	29.77	29.75	-16	18,219	-0.09%
2023/06/26	11.2	29.66	5.9	29.68	29.60	5.4	18,273	0.03%
2023/06/21	4.5	29.68	0	0.00	29.65	4.5	18,157	0.02%
2023/06/20	9.2	29.79	9.3	29.80	29.75	-0.1	18,113	0.00%
2023/06/19	6.2	29.79	18.8	29.78	29.85	-12.6	18,084	-0.07%
2023/06/16	4	29.70	30.2	29.73	29.75	-26.2	18,049	-0.15%
2023/06/15	5.1	29.60	12.4	29.69	29.65	-7.4	17,898	-0.04%
2023/06/14	7.5	29.74	12.6	29.80	29.65	-5.2	18,448	-0.03%
2023/06/13	5.1	29.63	16.1	29.66	29.60	-11	18,504	-0.06%
2023/06/12	20.3	29.72	0	29.65	29.65	20.3	18,590	0.11%
2023/06/09	7.5	29.80	20	29.83	29.75	-12.5	18,691	-0.07%
2023/06/08	3.5	29.79	24	29.75	29.75	-20.5	18,830	-0.11%
2023/06/07	8.1	29.89	41	29.86	29.90	-32.9	18,996	-0.17%
2023/06/06	326	29.80	11	29.84	29.90	315	19,059	1.65%	大買/鉅額交易
2023/06/05	17.5	29.68	50	29.72	29.60	-32.5	19,128	-0.17%
2023/06/02	8.3	29.38	9	29.34	29.40	-0.7	19,154	0.00%
2023/06/01	15.1	29.18	4.1	29.16	29.10	11.1	19,112	0.06%
2023/05/31	28	29.18	6.1	29.27	29.00	21.9	19,040	0.12%
2023/05/30	61	29.04	11.5	29.19	29.00	49.5	18,395	0.27%
2023/05/29	35.3	29.18	1.2	29.46	29.05	34.1	18,552	0.18%
2023/05/26	55.4	29.34	3	29.43	29.20	52.4	18,590	0.28%
2023/05/25	19.4	29.54	0	0.00	29.40	19.4	18,417	0.11%
2023/05/24	6.3	29.85	1	29.90	29.95	5.3	18,202	0.03%
2023/05/23	5.3	29.97	2.1	30.00	29.90	3.2	18,389	0.02%
2023/05/22	5	29.96	34.6	29.85	30.00	-29.6	18,345	-0.16%
2023/05/19	23.1	29.58	22.1	29.72	29.60	1	18,103	0.01%
2023/05/18	4	29.70	19.1	29.67	29.70	-15.1	18,078	-0.08%
2023/05/17	0	29.60	112	29.49	29.60	-112	18,061	-0.62%	大賣/鉅額交易
2023/05/16	7	29.19	6.2	29.20	29.20	0.8	17,856	0.00%
2023/05/15	12	28.96	2	29.15	29.15	10	17,817	0.06%
2023/05/12	3.2	29.23	11.7	29.20	29.00	-8.5	17,776	-0.05%
2023/05/11	3.2	29.23	11.7	29.20	29.15	-8.5	17,699	-0.05%
2023/05/10	7.7	29.22	5.3	29.35	29.35	2.3	17,751	0.01%
2023/05/09	7.2	29.14	4	29.25	29.35	3.2	17,807	0.02%
2023/05/08	8	29.17	3	29.30	29.30	5	17,776	0.03%
2023/05/05	21.4	28.97	6.2	29.02	29.10	15.2	17,797	0.09%
2023/05/04	61.2	29.04	11	29.10	29.10	50.2	17,883	0.28%
2023/05/03	29.9	29.13	13	29.13	29.15	16.9	17,938	0.09%
2023/05/02	9.6	29.26	7	29.34	29.30	2.6	18,221	0.01%
2023/04/28	8.1	29.09	13.1	29.06	29.10	-5	18,833	-0.03%
2023/04/27	49.6	28.89	6	28.88	28.90	43.6	18,787	0.23%
2023/04/26	53.2	29.26	2.9	29.26	29.30	50.3	18,472	0.27%
2023/04/25	32.3	29.84	11.7	29.97	29.75	20.6	18,392	0.11%
2023/04/24	29.1	30.04	22.3	30.05	30.05	6.9	18,492	0.04%
2023/04/21	31.2	30.25	15.1	30.27	30.15	16.1	18,533	0.09%
2023/04/20	19.2	30.35	1	30.25	30.45	18.2	18,599	0.10%
2023/04/19	57.3	30.52	59	30.54	30.45	-1.7	19,090	-0.01%
2023/04/18	29	30.66	6.1	30.70	30.70	22.9	18,913	0.12%
2023/04/17	61.8	30.81	8	30.80	30.75	53.8	18,886	0.28%
2023/04/14	49	31.04	1.1	31.11	31.10	47.9	18,795	0.25%
2023/04/13	17.7	31.42	99.7	31.32	31.45	-82	18,821	-0.44%
2023/04/12	3.5	31.01	15.9	31.04	31.10	-12.4	18,533	-0.07%
2023/04/11	22.3	30.90	11.2	30.90	30.90	11.1	18,691	0.06%
2023/04/10	7.1	30.90	12	30.93	30.90	-4.9	18,960	-0.03%
2023/04/07	19	30.78	5	30.81	30.80	14	19,061	0.07%
2023/04/06	44.1	30.79	0	0.00	30.80	44.1	19,260	0.23%
2023/03/31	8.1	31.06	83	31.26	30.90	-74.9	19,621	-0.38%
2023/03/30	2	30.93	1	30.95	31.00	1	21,941	0.00%
2023/03/29	5.1	30.85	26.1	30.96	31.00	-21	24,190	-0.09%
2023/03/28	20.3	30.80	4.6	30.90	30.85	15.7	25,765	0.06%
2023/03/27	46.5	30.91	4	30.85	30.90	42.5	27,362	0.16%
2023/03/24	7	31.09	9.7	31.12	31.10	-2.7	28,898	-0.01%
2023/03/23	7	31.07	3	31.10	31.25	4	29,352	0.01%
2023/03/22	12.1	31.12	50	31.10	31.20	-37.9	29,610	-0.13%
2023/03/21	15	31.09	14.1	31.21	31.20	0.9	30,163	0.00%
2023/03/20	15.4	31.12	23	31.28	31.20	-7.7	30,288	-0.03%
2023/03/17	6.2	30.92	110.6	31.34	31.45	-104.4	30,414	-0.34%	大賣/鉅額交易
2023/03/16	56.5	30.87	112	30.57	30.60	-55.5	30,063	-0.18%	大賣/
2023/03/15	14.1	30.75	0	0.00	30.70	14.1	30,163	0.05%
2023/03/14	123.1	30.92	10	30.85	30.70	113.1	30,388	0.37%	大買/鉅額交易
2023/03/13	11.2	30.82	27.4	30.92	31.00	-16.2	30,657	-0.05%
2023/03/10	60.7	30.58	6	30.57	30.60	54.7	30,725	0.18%
2023/03/09	24.1	30.91	18.1	30.96	30.75	6	30,970	0.02%
2023/03/08	2.2	31.02	13.8	31.06	31.20	-11.6	31,556	-0.04%
2023/03/07	6.9	30.98	16.1	30.99	31.10	-9.2	31,827	-0.03%
2023/03/06	11.2	30.78	22.1	30.80	30.80	-10.9	32,278	-0.03%
2023/03/03	37.3	30.61	17.4	30.67	30.70	20	32,666	0.06%
2023/03/02	100.9	30.49	71.8	30.64	30.65	29.1	33,313	0.09%
2023/03/01	144.7	30.55	87.7	30.75	30.30	57	33,269	0.17%	大買/
2023/02/24	62.7	31.61	4.5	31.65	31.40	58.2	32,884	0.18%
2023/02/23	24.8	31.88	25	31.91	31.80	-0.2	32,816	0.00%
2023/02/22	74	31.85	1	31.90	31.95	73	32,943	0.22%
2023/02/21	12	32.03	144.2	32.09	32.10	-132.2	33,101	-0.40%	大賣/鉅額交易
2023/02/20	10.3	31.73	33	31.83	32.00	-22.8	33,056	-0.07%
2023/02/17	36	31.56	7	31.62	31.70	29	33,345	0.09%
2023/02/16	53	31.64	43.2	31.59	31.60	9.8	34,103	0.03%
2023/02/15	30.2	31.34	4.5	31.61	31.35	25.7	34,376	0.07%
2023/02/14	11.2	31.54	11	31.50	31.45	0.2	34,309	0.00%
2023/02/13	7	31.29	25	31.41	31.45	-18	34,452	-0.05%
2023/02/10	13.1	31.16	12	31.23	31.25	1.1	34,587	0.00%
2023/02/09	6.1	31.30	9	31.44	31.30	-2.9	34,750	-0.01%
2023/02/08	3.1	31.44	7.3	31.47	31.45	-4.3	34,940	-0.01%
2023/02/07	6	31.29	33.2	31.30	31.45	-27.2	34,964	-0.08%
2023/02/06	24.9	31.21	16.1	31.34	31.05	8.8	34,949	0.03%
2023/02/03	29.3	31.49	2.2	31.48	31.40	27.1	34,828	0.08%
2023/02/02	34.4	31.86	163.6	31.90	31.95	-129.2	34,818	-0.37%	大賣/鉅額交易
2023/02/01	9.2	31.88	31.6	31.94	32.00	-22.4	34,770	-0.06%
2023/01/31	99.3	31.98	45	32.17	31.65	54.3	34,785	0.16%
2023/01/30	84.1	31.85	80.6	31.91	32.10	3.5	34,490	0.01%
2023/01/17	4.1	31.02	19.3	31.11	31.20	-15.2	33,992	-0.04%
2023/01/16	16.4	31.16	30.5	31.21	31.05	-14.1	34,017	-0.04%
2023/01/13	13	31.12	50.2	31.27	31.05	-37.2	34,090	-0.11%
2023/01/12	5.1	31.05	158.8	31.12	31.05	-153.7	34,885	-0.44%	大賣/鉅額交易
2023/01/11	3.9	30.78	8	30.78	30.70	-4.1	34,972	-0.01%
2023/01/10	10.2	30.77	7	30.87	30.85	3.2	35,179	0.01%
2023/01/09	20.4	30.82	74.6	30.73	30.95	-54.2	35,303	-0.15%
2023/01/06	2.2	30.09	113.1	30.10	30.15	-110.9	34,989	-0.32%	大賣/鉅額交易
2023/01/05	1.2	29.92	20.1	29.99	30.00	-18.9	35,172	-0.05%
2023/01/04	7.2	29.91	5.8	30.01	29.90	1.4	35,277	0.00%
2023/01/03	23.1	29.91	70.1	30.17	30.25	-46.9	35,433	-0.13%
2022/12/30	3.2	29.86	5	29.96	29.80	-1.8	35,227	-0.01%
2022/12/29	34.4	29.87	3	30.08	29.95	31.4	35,231	0.09%
2022/12/28	17	30.53	40.4	30.53	30.60	-23.4	35,061	-0.07%
2022/12/27	14.4	30.33	160.2	30.39	30.30	-145.7	34,931	-0.42%	大賣/鉅額交易
2022/12/26	5	30.54	6	30.68	30.60	-1	34,857	0.00%
2022/12/23	12.1	30.30	37.3	30.53	30.70	-25.1	34,932	-0.07%
2022/12/22	29.8	30.18	347.2	30.62	30.65	-317.4	34,654	-0.92%	大賣/鉅額交易
2022/12/21	115.2	28.94	181.3	29.35	29.70	-66.1	32,460	-0.20%	大買/大賣/
2022/12/20	32.1	28.59	34.1	28.77	28.45	-2	30,545	-0.01%
2022/12/19	201.1	28.86	8.1	28.61	28.30	193	29,331	0.66%	大買/鉅額交易
2022/12/16	61	28.97	15	29.01	29.40	46	27,890	0.16%
2022/12/15	8	29.35	13.5	29.45	29.25	-5.5	26,717	-0.02%
2022/12/14	7	29.08	29	29.11	29.05	-22	26,766	-0.08%
2022/12/13	42.2	29.35	81.1	29.29	29.15	-38.9	27,093	-0.14%
2022/12/12	7.1	28.72	20.2	28.70	29.00	-13.2	26,667	-0.05%
2022/12/09	13	28.92	3	28.97	29.05	10	27,144	0.04%
2022/12/08	26.1	28.94	7	29.01	28.95	19.1	27,143	0.07%
2022/12/07	32.2	29.11	17.6	29.16	29.00	14.6	27,079	0.05%
2022/12/06	5	28.93	116	28.94	29.00	-111	27,066	-0.41%	大賣/鉅額交易
2022/12/05	9	29.03	19	29.05	29.20	-10	26,901	-0.04%
2022/12/02	12.5	29.11	5.8	29.16	29.00	6.7	26,847	0.02%
2022/12/01	2.4	29.29	19	29.27	29.25	-16.6	26,934	-0.06%
2022/11/30	3.2	28.81	48.9	29.04	29.15	-45.7	26,661	-0.17%
2022/11/29	15.7	28.52	14	28.72	28.70	1.7	26,061	0.01%
2022/11/28	21.8	28.20	3	28.50	27.90	18.8	25,715	0.07%
2022/11/25	10.3	29.28	63.4	29.22	28.75	-53.1	25,289	-0.21%
2022/11/24	11.5	29.34	79.4	29.36	29.20	-68	24,984	-0.27%
2022/11/23	1.8	28.94	9.8	28.97	29.00	-8	24,482	-0.03%
2022/11/22	5	28.88	18.5	28.98	29.00	-13.5	24,459	-0.06%
2022/11/21	54	28.71	34.3	28.81	29.00	19.7	24,325	0.08%
2022/11/18	59.1	28.37	2.1	28.16	28.40	57.1	24,031	0.24%
2022/11/17	4.1	28.39	62	28.40	28.40	-58	23,905	-0.24%
2022/11/16	4	28.71	18.3	28.84	28.80	-14.2	23,797	-0.06%
2022/11/15	52	28.70	46.3	29.05	29.10	5.7	23,637	0.02%
2022/11/14	202.1	28.48	65.2	28.66	28.95	136.9	23,327	0.59%	大買/鉅額交易
2022/11/11	3.2	27.90	49.3	27.96	28.00	-46	22,650	-0.20%
2022/11/10	4	27.56	9	27.64	27.55	-5	22,457	-0.02%
2022/11/09	3	27.58	22.4	27.73	27.80	-19.3	22,554	-0.09%
2022/11/08	19.8	27.34	10.3	27.35	27.40	9.6	22,670	0.04%
2022/11/07	16.2	26.98	6.2	27.08	27.15	10	22,823	0.04%
2022/11/04	9.2	26.63	6	26.68	26.75	3.2	22,951	0.01%
2022/11/03	8.1	26.85	0	0.00	26.85	8.1	22,855	0.04%
2022/11/02	1	27.05	2	27.05	27.20	-1	22,868	0.00%
2022/11/01	8.1	26.90	1.3	26.96	27.00	6.8	23,055	0.03%
2022/10/31	14.1	26.86	1	26.80	26.85	13.1	23,188	0.06%
2022/10/28	17.6	26.78	7	26.89	27.15	10.6	23,351	0.05%
2022/10/27	17.1	27.22	6	27.40	27.05	11.1	23,482	0.05%
2022/10/26	2.2	27.25	1.1	27.40	27.30	1.1	23,716	0.00%
2022/10/25	4.1	27.35	3	27.32	27.25	1.1	24,274	0.00%
2022/10/24	15.1	27.96	22	27.98	28.00	-6.9	24,257	-0.03%
2022/10/21	19.1	27.96	14.1	28.01	28.05	5.1	24,644	0.02%
2022/10/20	17	27.18	38.1	27.77	28.60	-21.1	25,118	-0.08%
2022/10/19	2.1	27.55	11.4	27.53	27.45	-9.4	25,560	-0.04%
2022/10/18	6.2	27.26	5	27.24	27.20	1.2	26,871	0.00%
2022/10/17	14.2	26.57	8.1	26.96	27.05	6.1	27,554	0.02%
2022/10/14	6.4	27.01	3	27.08	26.90	3.4	28,299	0.01%
2022/10/13	15.6	27.03	28	27.22	26.90	-12.4	28,945	-0.04%
2022/10/12	5	27.28	10.2	27.48	27.50	-5.2	29,660	-0.02%
2022/10/11	4.4	27.44	23	27.55	27.35	-18.7	30,472	-0.06%
2022/10/07	3.3	27.59	9	27.64	27.55	-5.8	30,607	-0.02%
2022/10/06	1	27.80	4	27.74	27.80	-3	30,887	-0.01%
2022/10/05	5.7	27.51	24.4	27.57	27.60	-18.8	31,326	-0.06%
2022/10/04	2	27.13	25	27.07	27.20	-23	31,457	-0.07%
2022/10/03	11.4	26.41	7	26.50	26.45	4.4	31,377	0.01%
2022/09/30	15.5	26.73	52.1	26.64	26.70	-36.6	31,568	-0.12%
2022/09/29	33	26.77	8.6	26.88	27.00	24.5	31,718	0.08%
2022/09/28	27.7	26.57	7.7	26.54	26.65	20	31,910	0.06%
2022/09/27	41.2	26.92	23	27.02	26.80	18.2	32,055	0.06%
2022/09/26	41.6	27.16	34.4	27.15	27.10	7.2	32,168	0.02%
2022/09/23	45.1	27.91	101.3	28.00	27.85	-56.2	32,220	-0.17%	大賣/
2022/09/22	132.5	27.66	7.2	28.10	28.45	125.4	32,618	0.38%	大買/鉅額交易
2022/09/21	56.2	28.03	18	28.03	28.35	38.2	32,579	0.12%
2022/09/20	92.5	28.69	213.8	28.56	28.60	-121.3	32,492	-0.37%	大賣/鉅額交易
2022/09/19	12.1	29.57	4.2	29.49	29.30	7.9	32,363	0.02%
2022/09/16	3.3	29.39	6.2	29.46	29.35	-2.9	33,347	-0.01%
2022/09/15	3.1	29.24	10.3	29.54	29.50	-7.2	34,769	-0.02%
2022/09/14	10.2	29.32	7.3	29.48	29.30	2.9	35,334	0.01%
2022/09/13	3.1	29.65	31.8	29.62	29.80	-28.6	36,034	-0.08%
2022/09/12	4	29.49	15.8	29.64	29.70	-11.8	36,581	-0.03%
2022/09/08	75.6	29.27	77.2	29.23	29.25	-1.6	37,020	0.00%
2022/09/07	26.6	29.00	16	29.35	28.75	10.6	36,978	0.03%
2022/09/06	0.1	29.08	35.3	29.10	29.20	-35.2	36,898	-0.10%
2022/09/05	4	28.87	11.3	28.92	29.00	-7.3	37,080	-0.02%
2022/09/02	28.2	28.58	4	28.60	28.55	24.2	37,245	0.07%
2022/09/01	29	28.60	6.5	28.58	28.55	22.5	37,280	0.06%
2022/08/31	19.9	28.87	7	28.87	28.95	12.9	37,205	0.03%
2022/08/30	2.3	28.76	7.2	29.01	29.00	-4.9	37,157	-0.01%
2022/08/29	9.7	28.87	14	28.97	28.80	-4.3	37,256	-0.01%
2022/08/26	1.5	29.18	47.2	29.21	29.25	-45.7	37,425	-0.12%
2022/08/25	4	29.10	13.4	29.16	29.15	-9.4	37,641	-0.03%
2022/08/24	2.1	29.02	23.6	29.08	29.05	-21.5	37,952	-0.06%
2022/08/23	8.2	28.84	16.2	28.81	28.80	-7.9	38,628	-0.02%
2022/08/22	53.4	29.00	38.1	28.98	29.00	15.4	38,968	0.04%
2022/08/19	48.8	29.10	11.3	29.13	29.20	37.5	39,180	0.10%
2022/08/18	33.1	29.08	7.7	29.11	29.20	25.3	39,328	0.06%
2022/08/17	21.2	29.15	12.5	29.13	29.20	8.7	39,403	0.02%
2022/08/16	6.2	29.10	29.2	29.11	29.00	-23	39,474	-0.06%
2022/08/15	38.9	29.16	60.6	29.19	29.15	-21.7	39,619	-0.05%
2022/08/12	50.7	28.78	23.3	28.84	28.75	27.4	39,496	0.07%
2022/08/11	10.9	28.26	78.1	28.33	28.45	-67.2	39,794	-0.17%
2022/08/10	17.3	28.02	11	28.05	28.00	6.3	39,839	0.02%
2022/08/09	5.6	27.94	5.5	28.03	28.00	0.1	40,151	0.00%
2022/08/08	15.4	28.01	12.1	28.01	27.95	3.3	40,390	0.01%
2022/08/05	17.1	28.16	47.3	28.19	28.30	-30.2	40,506	-0.07%
2022/08/04	34	27.82	15.6	27.86	27.85	18.4	41,128	0.04%
2022/08/03	24.8	28.12	73	28.17	28.05	-48.2	41,320	-0.12%
2022/08/02	139.3	28.23	85.2	28.25	28.35	54.1	41,442	0.13%	大買/
2022/08/01	139.6	28.10	58.5	28.40	28.60	81.1	41,478	0.20%	大買/
2022/07/29	20.4	27.58	9	27.63	27.70	11.4	41,131	0.03%
2022/07/28	161.5	27.63	12.1	27.42	27.35	149.4	41,080	0.36%	大買/鉅額交易
2022/07/27	71.5	27.61	18	27.61	27.60	53.5	40,652	0.13%
2022/07/26	276	27.89	42.4	27.91	27.85	233.6	40,201	0.58%	大買/鉅額交易
2022/07/25	163.1	31.20	540.6	31.22	31.30	-377.5	38,908	-0.97%	大買/大賣/鉅額交易
2022/07/22	160.5	30.67	53.8	30.68	30.80	106.8	37,598	0.28%	大買/鉅額交易
2022/07/21	53.5	30.11	92.3	30.24	30.50	-38.8	37,530	-0.10%
2022/07/20	71.2	30.31	73.4	30.41	30.50	-2.2	37,597	-0.01%
2022/07/19	79.5	29.97	70.2	30.24	30.25	9.3	37,829	0.02%
2022/07/18	60.3	29.23	22	29.16	30.65	38.3	37,556	0.10%
2022/07/15	136.3	28.96	5.2	28.93	28.95	131.1	37,284	0.35%	大買/鉅額交易
2022/07/14	66	28.93	30	28.99	29.25	36	37,327	0.10%
2022/07/13	60.6	28.98	7.2	29.08	29.05	53.4	37,205	0.14%
2022/07/12	53.5	28.87	21.3	28.90	28.90	32.1	37,380	0.09%
2022/07/11	17.2	29.21	1	29.15	29.10	16.2	37,386	0.04%
2022/07/08	39.5	29.31	30.1	29.41	29.35	9.4	37,433	0.02%
2022/07/07	23	28.96	20	29.12	29.05	3	37,445	0.01%
2022/07/06	52.7	29.05	39	29.08	29.00	13.7	37,525	0.04%
2022/07/05	110.1	29.14	15	29.26	29.20	95.1	37,503	0.25%	大買/
2022/07/04	10.1	28.65	10.1	28.77	28.65	0	37,438	0.00%
2022/07/01	11	28.61	55	28.79	28.70	-44	37,570	-0.12%
2022/06/30	145.4	28.61	29.1	28.55	28.45	116.3	37,595	0.31%	大買/鉅額交易
2022/06/29	45.1	29.10	20	29.26	29.10	25.1	37,376	0.07%
2022/06/28	87.3	28.98	71.2	28.99	29.20	16.1	37,287	0.04%
2022/06/27	75	29.52	34	29.55	29.45	41	37,947	0.11%
2022/06/24	123.9	29.01	13.7	29.04	29.00	110.2	37,870	0.29%	大買/鉅額交易
2022/06/23	275.3	29.51	68.1	29.53	29.00	207.1	37,318	0.55%	大買/鉅額交易
2022/06/22	90	31.25	60.9	31.38	31.00	29.1	36,074	0.08%
2022/06/21	75.5	31.92	67	31.97	31.85	8.5	36,046	0.02%
2022/06/20	65.1	32.58	11.8	32.75	32.15	53.3	35,923	0.15%
2022/06/17	66.6	33.25	9.2	33.42	33.15	57.4	36,269	0.16%
2022/06/16	30.6	33.79	6.1	33.78	33.55	24.6	37,274	0.07%
2022/06/15	28.3	33.92	7.2	34.10	33.80	21.2	37,870	0.06%
2022/06/14	12.1	33.89	21	33.84	34.00	-8.9	38,213	-0.02%
2022/06/13	33.1	33.94	3.1	33.97	34.00	30	38,572	0.08%
2022/06/10	12.1	34.45	9.1	34.49	34.50	3	38,856	0.01%
2022/06/09	35.1	34.49	2	34.50	34.50	33.1	39,372	0.08%
2022/06/08	31	34.79	22.3	34.80	34.75	8.7	39,835	0.02%
2022/06/07	17.1	34.67	18	34.67	34.75	-0.9	40,450	0.00%
2022/06/06	28	34.08	26.2	34.41	34.65	1.8	40,918	0.00%
2022/06/02	48.3	33.79	11.2	33.83	33.75	37.1	43,066	0.09%
2022/06/01	25.6	34.23	14.4	34.39	34.15	11.1	45,450	0.02%
2022/05/31	24	34.30	10	34.48	34.65	14	46,099	0.03%
2022/05/30	431.3	34.58	15	34.46	34.50	416.3	46,569	0.89%	大買/鉅額交易
2022/05/27	37.5	34.15	18.1	34.32	34.40	19.4	48,683	0.04%
2022/05/26	40.3	34.12	9.5	34.06	34.05	30.8	51,413	0.06%
2022/05/25	29.4	33.79	19.6	33.76	33.85	9.8	51,818	0.02%
2022/05/24	40.8	33.73	27.2	33.79	33.55	13.6	52,381	0.03%
2022/05/23	16.6	33.50	11.6	33.57	33.55	5	52,385	0.01%
2022/05/20	21.2	33.33	7.1	33.37	33.35	14.1	52,925	0.03%
2022/05/19	93.7	33.00	10	33.00	32.95	83.7	54,374	0.15%
2022/05/18	49.6	33.38	13	33.40	33.55	36.5	54,064	0.07%
2022/05/17	49.4	33.10	5	33.14	33.00	44.4	53,964	0.08%
2022/05/16	60.8	33.32	9	33.30	33.20	51.8	53,866	0.10%
2022/05/13	65.2	33.40	47	33.42	33.35	18.2	53,809	0.03%
2022/05/12	114	33.66	38	33.52	33.20	76	53,805	0.14%	大買/
2022/05/11	52.6	34.35	4	34.33	34.20	48.6	53,590	0.09%
2022/05/10	38.6	34.64	13.9	34.57	34.60	24.8	54,067	0.05%
2022/05/09	106.5	35.04	5.4	35.07	35.00	101.1	54,035	0.19%	大買/鉅額交易
2022/05/06	71.3	35.83	6	35.74	35.80	65.3	54,204	0.12%
2022/05/05	7.1	36.43	9	36.46	36.35	-1.9	54,535	0.00%
2022/05/04	16.5	36.09	5	36.14	36.05	11.5	54,598	0.02%
2022/05/03	17.4	35.84	6	35.86	36.00	11.4	55,028	0.02%
2022/04/29	18.5	36.15	8	36.16	36.10	10.4	55,166	0.02%
2022/04/28	44.2	35.92	26	36.03	36.05	18.2	55,356	0.03%
2022/04/27	91.1	35.53	18	35.59	35.60	73.1	55,156	0.13%
2022/04/26	87.2	36.38	13.4	36.22	36.10	73.8	54,761	0.13%
2022/04/25	116.1	36.83	20.3	36.80	36.60	95.8	53,900	0.18%	大買/
2022/04/22	43.2	37.80	21	37.85	37.60	22.2	52,950	0.04%
2022/04/21	69.6	38.06	12	37.98	37.80	57.6	52,606	0.11%
2022/04/20	38.1	38.41	90.4	38.39	38.30	-52.3	52,794	-0.10%
2022/04/19	18.1	38.65	13.7	38.63	38.60	4.4	52,524	0.01%
2022/04/18	68.8	38.79	23.6	38.84	38.50	45.2	52,635	0.09%
2022/04/15	22.5	39.51	30.5	39.53	39.55	-8	52,034	-0.02%
2022/04/14	121.5	39.59	84.2	39.53	39.50	37.3	51,916	0.07%	大買/
2022/04/13	23.7	39.53	28	39.54	39.50	-4.3	51,893	-0.01%
2022/04/12	23.1	39.26	117	39.14	39.35	-93.9	51,767	-0.18%	大賣/
2022/04/11	33.5	39.31	117	39.37	39.40	-83.4	51,913	-0.16%	大賣/
2022/04/08	18.4	38.97	16.5	39.02	39.20	1.8	51,975	0.00%
2022/04/07	92.7	39.06	22.9	39.17	38.80	69.8	51,777	0.13%
2022/04/06	23.9	39.10	125	39.03	39.35	-101.1	51,641	-0.20%	大賣/鉅額交易
2022/04/01	19.8	38.89	39.2	38.93	39.20	-19.4	51,380	-0.04%
2022/03/31	42.8	38.97	24.1	38.98	38.95	18.7	51,152	0.04%
2022/03/30	134.1	38.78	83.8	38.80	38.95	50.4	51,097	0.10%	大買/
2022/03/29	72.9	39.65	18	39.50	39.40	54.9	50,742	0.11%
2022/03/28	65.5	39.50	190.2	39.39	40.00	-124.7	51,021	-0.24%	大賣/鉅額交易
2022/03/25	37.5	40.07	182.5	40.07	40.00	-145	51,552	-0.28%	大賣/鉅額交易
2022/03/24	72	40.00	229.1	40.01	40.00	-157.1	52,528	-0.30%	大賣/鉅額交易
2022/03/23	44	39.75	166.4	39.85	40.00	-122.4	54,775	-0.22%	大賣/鉅額交易
2022/03/22	152.6	39.79	152	39.98	39.80	0.5	54,252	0.00%	大買/大賣/
2022/03/21	50.4	39.89	291.8	39.88	39.75	-241.4	53,362	-0.45%	大賣/鉅額交易
2022/03/18	4.2	38.94	186.1	39.03	39.05	-181.9	52,118	-0.35%	大賣/鉅額交易
2022/03/17	69.5	38.70	138.8	38.75	38.85	-69.3	52,028	-0.13%	大賣/
2022/03/16	68.7	38.57	43.5	38.48	38.55	25.2	51,788	0.05%
2022/03/15	45.6	38.56	35.7	38.59	38.70	9.9	51,350	0.02%
2022/03/14	59.3	38.81	56.6	38.77	38.80	2.7	51,489	0.01%
2022/03/11	56.6	38.45	57.1	38.43	38.45	-0.5	51,578	0.00%
2022/03/10	90.6	38.23	64.8	38.28	38.30	25.8	51,322	0.05%
2022/03/09	61.6	37.69	76.2	37.82	37.95	-14.6	51,268	-0.03%
2022/03/08	369.1	38.09	256.2	37.75	37.40	112.9	51,327	0.22%	大買/大賣/鉅額交易
2022/03/07	325.2	38.49	285.8	38.59	39.00	39.4	49,111	0.08%	大買/大賣/
2022/03/04	63.3	38.52	170.9	38.53	38.40	-107.6	47,384	-0.23%	大賣/鉅額交易
2022/03/03	149.3	38.66	100.7	38.65	38.60	48.6	46,773	0.10%	大買/
2022/03/02	198	38.38	235.6	38.41	38.30	-37.5	46,191	-0.08%	大買/大賣/
2022/03/01	363	38.04	412.2	38.10	37.95	-49.2	44,202	-0.11%	大買/大賣/
2022/02/25	41.2	35.50	37.2	35.68	36.00	4	42,061	0.01%
2022/02/24	71.2	35.32	70.1	35.28	35.25	1.1	42,501	0.00%
2022/02/23	13	36.02	26.2	36.09	36.05	-13.2	42,451	-0.03%
2022/02/22	49.7	35.95	26.9	35.94	36.15	22.8	43,040	0.05%
2022/02/21	169.4	36.31	349.3	36.42	36.45	-179.9	42,972	-0.42%	大買/大賣/鉅額交易
2022/02/18	52.1	35.50	28	35.63	35.65	24.1	41,854	0.06%
2022/02/17	1.2	35.58	25.1	35.50	35.55	-23.9	42,578	-0.06%
2022/02/16	9.4	35.43	95.4	35.47	35.45	-86	42,957	-0.20%
2022/02/15	24.6	35.23	13.3	35.39	35.05	11.3	43,153	0.03%
2022/02/14	34.1	35.21	17.8	35.32	35.50	16.4	44,071	0.04%
2022/02/11	72.2	35.59	93.8	35.71	35.70	-21.6	44,111	-0.05%
2022/02/10	5.8	35.24	129.6	35.37	35.65	-123.8	44,572	-0.28%	大賣/鉅額交易
2022/02/09	15.6	34.81	51.1	34.81	34.95	-35.5	45,114	-0.08%
2022/02/08	6.2	34.35	22	34.40	34.50	-15.8	45,278	-0.03%
2022/02/07	31.4	33.97	33	34.00	34.25	-1.6	45,222	0.00%
2022/01/26	35.6	33.58	14.3	33.67	33.65	21.3	44,871	0.05%
2022/01/25	52	33.47	13	33.45	33.45	39	45,226	0.09%
2022/01/24	76.2	33.39	16.1	33.45	33.45	60	45,308	0.13%
2022/01/21	66.2	33.94	7	33.87	33.85	59.2	45,414	0.13%
2022/01/20	9.4	34.20	2	34.10	34.15	7.4	45,443	0.02%
2022/01/19	47	34.19	5	34.19	34.05	42	45,523	0.09%
2022/01/18	10.2	34.68	3	34.65	34.60	7.2	45,378	0.02%
2022/01/17	10	34.83	24.3	34.85	35.00	-14.3	45,320	-0.03%
2022/01/14	18.4	35.12	28	35.02	35.20	-9.6	45,763	-0.02%
2022/01/13	26.1	35.42	123.1	35.41	35.50	-97	45,982	-0.21%	大賣/
2022/01/12	21	34.61	41.2	34.68	34.85	-20.2	45,897	-0.04%
2022/01/11	23.3	34.58	5	34.69	34.55	18.3	46,055	0.04%
2022/01/10	2	34.83	10	34.84	34.90	-8	46,223	-0.02%
2022/01/07	10.3	34.70	24.3	34.72	34.80	-14	46,604	-0.03%
2022/01/06	2.1	34.75	28	34.64	34.80	-26	46,923	-0.06%
2022/01/05	2	34.68	35	34.73	34.85	-33	48,035	-0.07%
2022/01/04	57.6	34.52	30.1	34.45	34.45	27.5	48,871	0.06%
2022/01/03	28.5	35.04	9	35.10	35.00	19.5	50,850	0.04%
2021/12/30	5	35.31	38	35.30	35.35	-33	52,763	-0.06%
2021/12/29	43.5	35.17	18.1	35.13	35.25	25.4	53,518	0.05%
2021/12/28	12	35.35	32.1	35.32	35.40	-20.1	54,578	-0.04%
2021/12/27	84.5	35.33	35.5	35.34	35.25	49.1	56,025	0.09%
2021/12/24	20	35.66	103	35.55	35.55	-83	57,136	-0.15%	大賣/
2021/12/23	36.5	35.31	31.4	35.34	35.50	5.1	58,005	0.01%
2021/12/22	32.6	35.58	30.8	35.65	35.65	1.8	58,667	0.00%
2021/12/21	17.4	35.25	62.4	35.41	35.70	-45	58,881	-0.08%
2021/12/20	251.4	36.03	158.5	35.82	35.60	92.9	58,942	0.16%	大買/大賣/
2021/12/17	51.1	35.19	452.4	35.22	35.45	-401.4	59,029	-0.68%	大賣/鉅額交易
2021/12/16	13.6	34.29	49	34.25	34.35	-35.4	57,916	-0.06%
2021/12/15	2	34.28	15	34.22	34.25	-13	60,182	-0.02%
2021/12/14	53.1	34.21	73	34.07	34.10	-19.9	62,281	-0.03%
2021/12/13	109.3	34.73	166	34.68	34.60	-56.7	63,530	-0.09%	大買/大賣/
2021/12/10	9.1	34.29	90.5	34.48	34.20	-81.4	64,452	-0.13%
2021/12/09	52.5	34.22	28.3	34.28	34.35	24.2	66,455	0.04%
2021/12/08	30.3	34.41	82.1	34.44	34.10	-51.8	70,615	-0.07%
2021/12/07	35.2	34.27	76.3	34.26	34.35	-41.1	72,968	-0.06%
2021/12/06	40.3	33.96	18	34.04	33.90	22.3	73,256	0.03%
2021/12/03	46.4	34.11	154	34.12	34.10	-107.6	75,227	-0.14%	大賣/鉅額交易
2021/12/02	21.7	33.45	89.6	33.78	33.90	-67.9	76,797	-0.09%
2021/12/01	2.4	32.98	18	32.98	33.10	-15.6	80,169	-0.02%
2021/11/30	36.3	32.78	14	32.85	32.55	22.3	80,717	0.03%
2021/11/29	50	32.78	82.6	32.83	32.90	-32.6	80,965	-0.04%
2021/11/26	63.3	33.21	27.1	33.23	33.05	36.2	82,473	0.04%
2021/11/25	40.6	33.91	45.4	33.79	33.80	-4.8	84,298	-0.01%
2021/11/24	110.8	33.63	139.2	33.77	33.80	-28.4	85,281	-0.03%	大買/大賣/
2021/11/23	73.6	33.07	108.2	33.22	33.10	-34.5	85,030	-0.04%	大賣/
2021/11/22	29.1	32.50	35	32.45	32.60	-5.9	85,720	-0.01%
2021/11/19	174.7	32.73	92	32.77	32.60	82.7	85,464	0.10%	大買/
2021/11/18	141.5	33.04	38.2	33.01	32.95	103.3	85,350	0.12%	大買/鉅額交易
2021/11/17	221.3	33.06	44	33.17	33.05	177.3	85,254	0.21%	大買/鉅額交易
2021/11/16	325.9	33.15	48	33.20	33.15	277.9	85,867	0.32%	大買/鉅額交易
2021/11/15	57.3	33.64	151	33.84	33.65	-93.7	86,885	-0.11%	大賣/
2021/11/12	60.9	34.34	30.4	34.43	34.25	30.4	87,589	0.03%
2021/11/11	229	34.37	58.4	34.57	34.35	170.6	88,779	0.19%	大買/鉅額交易
2021/11/10	31.4	34.17	37	34.11	34.10	-5.6	89,287	-0.01%
2021/11/09	107.6	34.58	141.1	34.64	34.50	-33.5	90,324	-0.04%	大買/大賣/
2021/11/08	171	34.05	260	34.13	34.40	-89	91,701	-0.10%	大買/大賣/
2021/11/05	101.8	33.01	13.4	33.03	33.10	88.4	92,321	0.10%	大買/
2021/11/04	44.1	33.26	14	33.34	33.25	30.1	92,825	0.03%
2021/11/03	10	33.41	8	33.39	33.50	2	94,533	0.00%
2021/11/02	92	33.31	44.2	33.71	33.20	47.8	94,832	0.05%
2021/11/01	65.2	33.35	100.1	33.61	33.40	-34.9	95,030	-0.04%
2021/10/29	17.1	33.52	61	33.66	33.60	-43.9	94,890	-0.05%
2021/10/28	27	33.81	10	33.93	33.70	17	95,227	0.02%
2021/10/27	58.1	33.90	96.5	33.93	33.90	-38.4	96,087	-0.04%
2021/10/26	55	33.58	64.2	33.84	33.75	-9.2	97,605	-0.01%
2021/10/25	30.1	33.27	73.8	33.13	33.30	-43.7	98,219	-0.04%
2021/10/22	51.8	33.40	25	33.53	33.30	26.8	98,964	0.03%
2021/10/21	22.6	33.68	29	33.88	33.90	-6.4	99,159	-0.01%
2021/10/20	183.8	33.86	105.1	33.77	33.55	78.8	99,433	0.08%	大買/大賣/
2021/10/19	36	33.52	64.1	33.58	33.45	-28.1	99,794	-0.03%
2021/10/18	54.6	33.50	74	33.62	33.65	-19.4	100,584	-0.02%
2021/10/15	72.1	33.11	70	33.24	33.20	2.1	102,281	0.00%
2021/10/14	57	32.67	58.1	32.67	32.75	-1.1	103,758	0.00%
2021/10/13	208.2	32.63	89.7	32.59	32.40	118.5	104,658	0.11%	大買/鉅額交易
2021/10/12	177.1	33.23	277.4	33.24	33.40	-100.3	104,445	-0.10%	大買/大賣/
2021/10/08	399.5	33.78	174.2	33.46	33.20	225.4	104,600	0.22%	大買/大賣/鉅額交易
2021/10/07	253.5	34.45	55.3	34.54	34.50	198.2	103,854	0.19%	大買/鉅額交易
2021/10/06	62.3	35.05	11.6	35.25	35.05	50.7	103,972	0.05%
2021/10/05	117.8	34.91	103.7	35.11	35.60	14.2	104,986	0.01%	大買/大賣/
2021/10/04	266.2	35.15	118.2	35.10	35.00	148	105,213	0.14%	大買/大賣/鉅額交易
2021/10/01	174.8	35.87	626.1	35.80	35.85	-451.4	105,938	-0.43%	大買/大賣/鉅額交易
2021/09/30	681.5	36.17	148.2	36.08	36.30	533.3	108,394	0.49%	大買/大賣/鉅額交易
2021/09/29	225	35.27	26.1	35.27	35.20	198.8	109,385	0.18%	大買/鉅額交易
2021/09/28	124.2	35.73	122	35.75	35.75	2.2	111,723	0.00%	大買/大賣/
2021/09/27	227.1	36.03	240	36.23	35.95	-12.9	114,020	-0.01%	大買/大賣/
2021/09/24	281.3	36.13	312	36.14	36.00	-30.7	119,606	-0.03%	大買/大賣/
2021/09/23	340.3	36.24	220.3	36.48	36.15	120	128,294	0.09%	大買/大賣/鉅額交易
2021/09/22	409.3	36.36	113.4	36.49	36.30	295.8	133,199	0.22%	大買/大賣/鉅額交易
2021/09/17	274.6	38.02	29.3	38.46	37.80	245.3	135,500	0.18%	大買/鉅額交易
2021/09/16	261.6	38.75	358	38.56	38.50	-96.4	134,743	-0.07%	大買/大賣/
2021/09/15	166.4	39.15	65.6	39.16	39.25	100.8	134,636	0.07%	大買/
2021/09/14	243	39.69	423.8	39.72	39.85	-180.8	135,759	-0.13%	大買/大賣/鉅額交易
2021/09/13	266.7	39.97	648.7	39.95	40.05	-382	138,433	-0.28%	大買/大賣/鉅額交易
2021/09/10	155.3	38.92	308.7	39.09	39.10	-153.4	136,318	-0.11%	大買/大賣/鉅額交易
2021/09/09	34.1	38.00	108.9	37.93	38.35	-74.8	135,703	-0.06%	大賣/
2021/09/08	337	38.31	181.4	38.22	37.60	155.7	136,635	0.11%	大買/大賣/鉅額交易
2021/09/07	254.7	38.54	254.2	38.56	38.50	0.5	136,611	0.00%	大買/大賣/
2021/09/06	300.4	38.52	419.1	38.61	38.85	-118.6	137,062	-0.09%	大買/大賣/鉅額交易
2021/09/03	31.2	37.51	40.5	37.65	37.45	-9.3	135,268	-0.01%
2021/09/02	68.6	37.51	116.1	37.40	37.00	-47.5	137,285	-0.03%	大賣/
2021/09/01	226.2	38.13	119.6	38.21	37.75	106.7	139,749	0.08%	大買/大賣/鉅額交易
2021/08/31	205	37.89	278	37.82	38.15	-73	139,313	-0.05%	大買/大賣/
2021/08/30	86.8	37.20	168.1	37.31	37.50	-81.3	139,754	-0.06%	大賣/
2021/08/27	41	36.80	74	36.75	36.90	-33	140,948	-0.02%
2021/08/26	308.1	36.88	215.1	36.85	36.35	93	145,502	0.06%	大買/大賣/
2021/08/25	16.6	35.88	136	35.94	36.00	-119.4	152,066	-0.08%	大賣/鉅額交易
2021/08/24	14	35.91	36.3	35.78	36.00	-22.3	154,668	-0.01%
2021/08/23	173.6	35.72	79.5	35.74	35.65	94.1	160,835	0.06%	大買/
2021/08/20	228.8	35.36	249	35.40	35.10	-20.2	166,632	-0.01%	大買/大賣/
2021/08/19	204.1	35.80	44	35.73	35.30	160.1	168,766	0.09%	大買/鉅額交易
2021/08/18	196	36.24	130.3	36.37	37.00	65.7	169,685	0.04%	大買/大賣/
2021/08/17	150.3	36.77	120.1	36.96	36.25	30.2	172,383	0.02%	大買/大賣/
2021/08/16	119	37.66	240.1	37.82	37.65	-121.1	174,555	-0.07%	大買/大賣/鉅額交易
2021/08/13	184	37.94	158.7	37.89	37.75	25.3	179,344	0.01%	大買/大賣/
2021/08/12	239.3	37.71	216.9	37.69	38.00	22.4	184,844	0.01%	大買/大賣/
2021/08/11	195.5	37.39	325.2	37.36	37.05	-129.7	191,226	-0.07%	大買/大賣/鉅額交易
2021/08/10	60.2	36.89	73	36.96	36.80	-12.9	191,021	-0.01%
2021/08/09	209.3	36.97	221.8	37.08	37.45	-12.5	196,274	-0.01%	大買/大賣/
2021/08/06	36.2	35.75	19	35.89	35.85	17.2	201,547	0.01%
2021/08/05	135.3	36.14	23.3	36.03	36.00	112	210,059	0.05%	大買/鉅額交易
2021/08/04	10.3	36.72	53.7	36.87	36.80	-43.4	221,136	-0.02%
2021/08/03	69	36.63	31.2	36.79	36.90	37.9	233,961	0.02%
2021/08/02	86.7	37.08	94.8	37.09	37.25	-8.1	242,971	0.00%
2021/07/30	56.6	36.69	150.1	36.87	36.35	-93.4	246,344	-0.04%	大賣/
2021/07/29	37.2	35.93	91	35.93	36.30	-53.8	254,452	-0.02%
2021/07/28	137.3	35.11	75.3	35.18	35.30	62	260,353	0.02%	大買/
2021/07/27	118.7	35.28	49.4	35.32	35.20	69.3	265,556	0.03%	大買/
2021/07/26	150	36.11	45	36.17	35.80	105	270,709	0.04%	大買/鉅額交易
2021/07/23	66.6	36.09	138.4	35.91	36.30	-71.8	275,589	-0.03%	大賣/
2021/07/22	104	35.37	101.5	35.36	35.20	2.5	277,422	0.00%	大買/大賣/
2021/07/21	244.7	35.36	71	35.25	35.10	173.7	279,934	0.06%	大買/鉅額交易
2021/07/20	166.9	36.19	118.3	36.49	36.05	48.6	282,175	0.02%	大買/大賣/
2021/07/19	210	36.44	59.1	36.40	36.60	150.8	284,829	0.05%	大買/鉅額交易
2021/07/16	91	36.36	42	36.41	36.35	49	292,244	0.02%
2021/07/15	141.2	36.69	107.5	36.53	37.00	33.7	295,608	0.01%	大買/大賣/
2021/07/14	232.9	35.99	119.9	36.02	35.90	113	301,447	0.04%	大買/大賣/鉅額交易
2021/07/13	267.5	37.08	199.3	37.24	36.50	68.2	306,064	0.02%	大買/大賣/
2021/07/12	232.3	38.37	228.7	38.57	37.90	3.6	309,296	0.00%	大買/大賣/
2021/07/09	171.2	37.96	86	38.00	38.05	85.2	312,461	0.03%	大買/
2021/07/08	156.6	38.04	215	38.16	38.75	-58.4	318,600	-0.02%	大買/大賣/
2021/07/07	617.2	38.55	449.5	38.34	38.05	167.7	319,559	0.05%	大買/大賣/鉅額交易
2021/07/06	317.1	39.96	433.8	39.94	39.70	-116.7	318,322	-0.04%	大買/大賣/鉅額交易
2021/07/05	341.1	40.13	469.1	40.03	39.90	-128	317,842	-0.04%	大買/大賣/鉅額交易
2021/07/02	474.6	39.46	392.7	39.18	38.95	81.9	317,242	0.03%	大買/大賣/
2021/07/01	665.7	39.99	826.9	39.71	39.10	-161.1	316,817	-0.05%	大買/大賣/鉅額交易
2021/06/30	1,246.7	39.58	1,120.4	39.61	39.60	126.3	310,414	0.04%	大買/大賣/鉅額交易
2021/06/29	641.4	38.01	775.6	37.98	37.75	-134.2	300,495	-0.04%	大買/大賣/鉅額交易
2021/06/28	447.6	36.87	785.2	36.88	37.45	-337.6	294,424	-0.11%	大買/大賣/鉅額交易
2021/06/25	1,048.5	36.69	1,083.2	35.83	35.75	-34.7	290,148	-0.01%	大買/大賣/
2021/06/24	177.2	35.89	190	36.02	35.80	-12.8	289,062	0.00%	大買/大賣/
2021/06/23	209.8	35.88	281	36.13	35.40	-71.2	287,679	-0.02%	大買/大賣/
2021/06/22	525.8	35.92	523.6	36.10	36.15	2.2	285,044	0.00%	大買/大賣/
2021/06/21	225.3	34.43	193.7	34.55	34.30	31.6	280,148	0.01%	大買/大賣/
2021/06/18	267.6	35.49	100	35.68	35.00	167.7	278,081	0.06%	大買/鉅額交易
2021/06/17	158.5	35.70	224	35.65	35.45	-65.5	275,908	-0.02%	大買/大賣/
2021/06/16	375.6	36.18	212.3	35.78	35.50	163.3	274,433	0.06%	大買/大賣/鉅額交易
2021/06/15	291.6	35.61	163.2	35.79	35.85	128.4	272,484	0.05%	大買/大賣/鉅額交易
2021/06/11	222.5	36.42	321.2	36.31	36.15	-98.6	270,263	-0.04%	大買/大賣/
2021/06/10	243.8	35.70	220.6	35.81	36.15	23.2	268,228	0.01%	大買/大賣/
2021/06/09	415.8	36.18	182.2	35.93	36.10	233.6	265,669	0.09%	大買/大賣/鉅額交易
2021/06/08	114.2	37.29	102.6	37.34	37.20	11.7	262,412	0.00%	大買/大賣/
2021/06/07	365.8	37.56	200.2	37.26	37.30	165.6	261,789	0.06%	大買/大賣/鉅額交易
2021/06/04	368.7	38.55	229.2	38.58	38.05	139.5	259,522	0.05%	大買/大賣/鉅額交易
2021/06/03	885.7	39.07	196.1	39.02	38.80	689.6	258,118	0.27%	大買/大賣/鉅額交易
2021/06/02	325.4	38.74	1,014.4	38.95	39.50	-689	253,358	-0.27%	大買/大賣/鉅額交易
2021/06/01	437.7	36.91	480.2	36.98	37.35	-42.4	245,349	-0.02%	大買/大賣/
2021/05/31	764.7	37.96	577.6	37.95	36.95	187.2	243,104	0.08%	大買/大賣/鉅額交易
2021/05/28	456.4	36.85	581.1	36.67	36.55	-124.7	236,893	-0.05%	大買/大賣/鉅額交易
2021/05/27	593	35.15	596	34.81	34.60	-3	230,730	0.00%	大買/大賣/
2021/05/26	546.5	34.37	610.2	34.21	34.85	-63.7	228,257	-0.03%	大買/大賣/
2021/05/25	657.4	34.85	143.4	34.86	34.45	514	225,749	0.23%	大買/大賣/鉅額交易
2021/05/24	739.9	35.80	629	35.73	35.50	110.9	222,323	0.05%	大買/大賣/鉅額交易
2021/05/21	540.1	35.67	506	35.75	36.20	34.1	219,566	0.02%	大買/大賣/
2021/05/20	1,148.2	36.14	763.2	36.31	35.15	385.1	213,451	0.18%	大買/大賣/鉅額交易
2021/05/19	908.7	37.21	509.5	37.28	37.80	399.2	206,899	0.19%	大買/大賣/鉅額交易
2021/05/18	58	34.15	203	34.49	34.80	-145	198,585	-0.07%	大賣/鉅額交易
2021/05/17	777.5	32.35	893	32.64	31.65	-115.5	197,129	-0.06%	大買/大賣/鉅額交易
2021/05/14	898.1	35.45	1,026	35.70	34.85	-127.9	190,893	-0.07%	大買/大賣/鉅額交易
2021/05/13	1,081.1	36.90	924	36.85	36.60	157.1	183,571	0.09%	大買/大賣/鉅額交易
2021/05/12	1,020.1	39.63	1,035.6	39.48	38.35	-15.5	174,735	-0.01%	大買/大賣/
2021/05/11	1,516.1	44.20	1,106.7	43.49	42.00	409.4	163,160	0.25%	大買/大賣/鉅額交易
2021/05/10	538.9	43.45	1,178.3	43.67	45.00	-639.4	150,016	-0.43%	大買/大賣/鉅額交易
2021/05/07	762.4	40.48	630.3	40.30	41.20	132.1	140,620	0.09%	大買/大賣/鉅額交易
2021/05/06	693.4	40.83	1,107.6	40.87	41.00	-414.2	136,391	-0.30%	大買/大賣/鉅額交易
2021/05/05	281.8	38.89	644.4	39.09	39.25	-362.7	126,621	-0.29%	大買/大賣/鉅額交易
2021/05/04	253.2	36.52	555.8	36.42	36.25	-302.5	119,998	-0.25%	大買/大賣/鉅額交易
2021/05/03	487.9	39.74	439.4	39.69	38.55	48.5	114,087	0.04%	大買/大賣/
2021/04/29	151.5	39.46	691	39.52	39.30	-539.5	108,516	-0.50%	大買/大賣/鉅額交易
2021/04/28	377.4	38.26	296.9	38.45	38.20	80.5	103,105	0.08%	大買/大賣/
2021/04/27	344.3	39.21	268.8	39.50	39.10	75.4	100,884	0.07%	大買/大賣/
2021/04/26	340.7	39.43	401.7	39.51	40.00	-61.1	97,370	-0.06%	大買/大賣/
2021/04/23	316.2	38.12	243	38.16	38.10	73.2	93,376	0.08%	大買/大賣/
2021/04/22	744.8	40.40	1,063.7	40.86	38.90	-318.9	89,332	-0.36%	大買/大賣/鉅額交易
2021/04/21	391.4	38.55	372	38.60	38.50	19.4	80,896	0.02%	大買/大賣/
2021/04/20	528.8	37.95	492.2	38.01	39.00	36.5	76,893	0.05%	大買/大賣/
2021/04/19	516	37.56	527.1	37.72	38.65	-11.1	70,469	-0.02%	大買/大賣/
2021/04/16	335.5	35.00	411.5	35.00	35.15	-76	64,352	-0.12%	大買/大賣/
2021/04/15	230.7	33.12	329.6	33.11	33.00	-98.9	59,455	-0.17%	大買/大賣/
2021/04/14	370.4	32.47	1,407.4	32.49	32.95	-1,037	55,086	-1.88%	大買/大賣/鉅額交易
2021/04/13	532.5	30.36	276.5	30.42	30.20	256	48,794	0.52%	大買/大賣/鉅額交易
2021/04/12	118.1	29.64	231	29.28	29.60	-112.9	48,382	-0.23%	大買/大賣/鉅額交易
2021/04/09	599.3	28.00	126.6	27.83	27.95	472.7	46,327	1.02%	大買/大賣/鉅額交易
2021/04/08	178.5	27.87	201.8	27.89	28.15	-23.3	44,948	-0.05%	大買/大賣/
2021/04/07	37.5	26.79	429.9	26.69	26.90	-392.4	42,611	-0.92%	大賣/鉅額交易
2021/04/06	4.1	25.95	44.1	25.88	25.95	-40	40,260	-0.10%
2021/04/01	16	25.88	39.2	25.91	25.80	-23.2	40,097	-0.06%
2021/03/31	52	25.79	68.3	25.82	25.90	-16.3	39,947	-0.04%
2021/03/30	15.3	25.65	71.4	25.60	25.80	-56.1	39,585	-0.14%
2021/03/29	25.2	25.50	55.1	25.52	25.55	-29.9	39,402	-0.08%
2021/03/26	33.4	25.06	14.1	25.03	25.05	19.3	40,826	0.05%
2021/03/25	22.4	25.09	21.1	25.09	25.00	1.2	41,695	0.00%
2021/03/24	8	24.96	26	24.93	25.00	-18	42,013	-0.04%
2021/03/23	63.4	25.15	12	25.10	25.10	51.4	42,212	0.12%
2021/03/22	13.6	25.11	85.8	25.04	25.15	-72.2	42,480	-0.17%
2021/03/19	26.1	25.08	274.8	25.07	25.10	-248.7	43,158	-0.58%	大賣/鉅額交易
2021/03/18	54	25.58	9.3	25.68	25.45	44.7	44,172	0.10%
2021/03/17	69	25.63	25	25.63	25.65	44	44,468	0.10%
2021/03/16	27.2	25.47	116.2	25.50	25.50	-89	44,736	-0.20%	大賣/
2021/03/15	79.7	25.71	25.1	25.65	25.65	54.6	44,645	0.12%
2021/03/12	12.1	25.84	73.2	25.82	25.90	-61.1	44,668	-0.14%
2021/03/11	3.1	25.81	90.4	25.82	25.80	-87.3	44,666	-0.20%
2021/03/10	99	25.77	76.3	25.64	25.75	22.7	44,358	0.05%
2021/03/09	30.8	25.67	98.8	25.62	25.70	-68	43,890	-0.15%
2021/03/08	3.3	25.15	20	25.16	25.10	-16.8	42,839	-0.04%
2021/03/05	23.5	24.96	15.1	24.99	24.95	8.4	42,590	0.02%
2021/03/04	34	25.12	40.5	25.16	25.00	-6.5	43,371	-0.01%
2021/03/03	2.1	24.90	52.1	24.93	25.05	-50	43,077	-0.12%
2021/03/02	7.1	24.78	33.5	24.94	24.65	-26.4	42,658	-0.06%
2021/02/26	29.3	24.88	11	24.97	24.75	18.2	43,040	0.04%
2021/02/25	15.2	25.14	33.1	25.19	25.30	-17.9	42,516	-0.04%
2021/02/24	37	25.17	31.1	25.28	25.05	5.9	42,546	0.01%
2021/02/23	44.5	25.23	163.7	25.22	25.30	-119.2	42,107	-0.28%	大賣/鉅額交易
2021/02/22	41.3	24.62	22.8	24.63	24.45	18.5	41,215	0.04%
2021/02/19	31	24.42	44.3	24.44	24.60	-13.3	41,145	-0.03%
2021/02/18	40	24.41	75.2	24.40	24.40	-35.2	41,183	-0.09%
2021/02/17	43	23.73	54.8	23.95	24.00	-11.8	41,006	-0.03%
2021/02/05	12	23.38	19.5	23.34	23.40	-7.5	40,664	-0.02%
2021/02/04	40.1	23.42	25.5	23.26	23.20	14.6	40,971	0.04%
2021/02/03	17	23.64	16	23.60	23.65	1	41,657	0.00%
2021/02/02	11.6	23.44	18.2	23.58	23.80	-6.6	41,591	-0.02%
2021/02/01	6	23.28	21	23.14	23.20	-15	41,378	-0.04%
2021/01/29	35.3	23.11	11.3	23.15	22.95	24	41,230	0.06%
2021/01/28	40.8	23.26	13	23.27	23.30	27.8	40,840	0.07%
2021/01/27	16.1	23.80	3.2	23.70	23.55	12.9	40,381	0.03%
2021/01/26	7	23.66	16.3	23.64	23.70	-9.3	40,242	-0.02%
2021/01/25	34.5	23.94	39.3	23.87	23.95	-4.8	40,005	-0.01%
2021/01/22	36.8	23.45	101	23.42	23.65	-64.3	39,966	-0.16%	大賣/
2021/01/21	85.5	23.70	39	23.71	23.60	46.5	39,764	0.12%
2021/01/20	67	23.65	42.2	23.65	23.45	24.8	39,561	0.06%
2021/01/19	3	24.27	11	24.41	24.30	-8	38,843	-0.02%
2021/01/18	64.5	24.29	133.3	24.19	24.25	-68.8	38,668	-0.18%	大賣/
2021/01/15	43	25.04	69	25.05	24.90	-26.1	38,199	-0.07%
2021/01/14	123	25.45	25	25.45	25.30	98	37,612	0.26%	大買/
2021/01/13	52	25.33	34	25.40	25.55	18	37,317	0.05%
2021/01/12	59.6	25.29	362.7	25.23	25.30	-303.1	36,889	-0.82%	大賣/鉅額交易
2021/01/11	67	25.91	55	25.71	25.90	12	36,320	0.03%
2021/01/08	36.5	25.90	99.9	25.91	26.00	-63.4	35,953	-0.18%
2021/01/07	55	25.56	46.6	25.52	25.70	8.4	35,217	0.02%
2021/01/06	183.7	25.86	149.3	25.99	25.50	34.4	34,533	0.10%	大買/大賣/
2021/01/05	195.2	25.88	291.5	25.94	26.00	-96.3	32,980	-0.29%	大買/大賣/
2021/01/04	86	25.02	65	24.99	24.95	21	30,159	0.07%
2020/12/31	19	24.87	21.2	24.84	24.75	-2.2	29,624	-0.01%
2020/12/30	55.5	25.03	80.6	24.96	25.00	-25.1	29,359	-0.09%
2020/12/29	47	24.52	132.1	24.64	24.65	-85.1	28,602	-0.30%	大賣/
2020/12/28	2.9	24.23	33	24.20	24.30	-30.1	28,170	-0.11%
2020/12/25	13.4	24.16	42.5	24.21	24.20	-29.1	28,056	-0.10%
2020/12/24	30.5	24.30	26	24.40	24.35	4.5	27,781	0.02%
2020/12/23	32	24.19	39.5	24.26	24.40	-7.5	27,454	-0.03%
2020/12/22	281	25.10	121.3	25.04	24.50	159.7	27,142	0.59%	大買/大賣/鉅額交易
2020/12/21	25	24.85	81.7	24.88	24.95	-56.7	25,565	-0.22%
2020/12/18	11	24.23	40.9	24.24	24.45	-29.9	24,615	-0.12%
2020/12/17	24.7	24.15	60.2	24.35	24.40	-35.5	24,236	-0.15%
2020/12/16	117.2	24.63	41	24.46	24.40	76.2	23,865	0.32%	大買/
2020/12/15	109	24.63	73.5	24.87	24.35	35.5	23,610	0.15%	大買/
2020/12/14	68.5	24.51	108.2	24.55	24.65	-39.7	22,740	-0.17%	大賣/
2020/12/11	128.2	23.90	75.4	23.89	23.95	52.8	21,317	0.25%	大買/
2020/12/10	31	23.75	55.1	23.72	23.65	-24.1	20,885	-0.12%
2020/12/09	7.7	23.32	16.2	23.44	23.35	-8.4	20,218	-0.04%
2020/12/08	17.3	23.30	26	23.35	23.35	-8.7	20,030	-0.04%
2020/12/07	59	23.51	28.1	23.48	23.45	30.9	19,847	0.16%
2020/12/04	28	23.49	44	23.43	23.40	-16	19,651	-0.08%
2020/12/03	5	23.28	36	23.29	23.30	-31	19,406	-0.16%
2020/12/02	4.4	23.16	54.9	23.18	23.30	-50.5	20,404	-0.25%
2020/12/01	24	22.99	68	22.96	23.10	-44	20,162	-0.22%
2020/11/30	83.5	23.31	36.8	23.42	22.80	46.7	19,995	0.23%
2020/11/27	83.1	23.18	48.1	23.21	23.15	35	18,928	0.18%
2020/11/26	27.5	23.07	29.7	23.05	23.10	-2.2	18,492	-0.01%
2020/11/25	20	23.07	169.2	23.00	23.05	-149.2	18,399	-0.81%	大賣/鉅額交易
2020/11/24	10	22.75	19.4	22.72	22.65	-9.4	17,746	-0.05%
2020/11/23	21	22.54	98.4	22.49	22.65	-77.4	17,443	-0.44%
2020/11/20	0	21.95	36.5	21.98	22.00	-36.5	17,026	-0.21%
2020/11/19	5.2	21.91	33.9	21.97	22.00	-28.7	16,859	-0.17%
2020/11/18	15.1	21.98	21.2	21.97	22.00	-6.2	16,600	-0.04%
2020/11/17	8.4	21.88	57.7	21.88	21.95	-49.3	16,340	-0.30%
2020/11/16	6	21.54	13.2	21.61	21.60	-7.2	16,113	-0.04%
2020/11/13	20	21.57	8	21.57	21.60	12	15,839	0.08%
2020/11/12	16	21.48	38.4	21.53	21.60	-22.4	15,773	-0.14%
2020/11/11	27	21.12	190.3	21.33	21.75	-163.3	15,491	-1.05%	大賣/鉅額交易
2020/11/10	6.5	20.74	73	20.76	20.80	-66.5	14,594	-0.46%
2020/11/09	9	20.69	9	20.70	20.70	0	14,417	0.00%
2020/11/06	6.4	20.63	11	20.65	20.70	-4.6	14,319	-0.03%
2020/11/05	30	20.65	8.1	20.62	20.70	21.9	14,392	0.15%
2020/11/04	5	20.51	9	20.61	20.65	-4	14,371	-0.03%
2020/11/03	4.1	20.55	20.1	20.50	20.60	-16	14,480	-0.11%
2020/11/02	2.2	20.40	7	20.46	20.50	-4.8	14,542	-0.03%
2020/10/30	27.1	20.24	0	0.00	20.30	27.1	14,557	0.19%
2020/10/29	7.3	20.41	17	20.41	20.40	-9.7	14,346	-0.07%
2020/10/28	5	20.63	2	20.65	20.55	3	14,304	0.02%
2020/10/27	3.1	20.70	3	20.65	20.70	0.1	14,307	0.00%
2020/10/26	0	0.00	6.2	20.65	20.70	-6.2	14,314	-0.04%
2020/10/23	0.2	20.50	0.3	20.50	20.50	-0.1	14,272	0.00%
2020/10/22	0	20.50	1	20.55	20.55	-1	14,417	-0.01%
2020/10/21	8	20.47	18	20.68	20.55	-10	14,492	-0.07%
2020/10/20	0.8	20.60	5	20.65	20.70	-4.3	14,576	-0.03%
2020/10/19	1	20.60	14.1	20.62	20.60	-13.1	14,631	-0.09%
2020/10/16	9.1	20.59	1	20.55	20.45	8.1	14,737	0.05%
2020/10/15	13	20.48	5	20.40	20.40	8	15,031	0.05%
2020/10/14	0	0.00	5.1	20.62	20.70	-5.1	14,967	-0.03%
2020/10/13	2	20.40	5	20.50	20.55	-3	14,908	-0.02%
2020/10/12	2	20.40	1	20.40	20.50	1	14,960	0.01%
2020/10/08	5	20.65	1.1	20.60	20.65	3.9	14,975	0.03%
2020/10/07	7	20.70	8	20.74	20.65	-1	15,043	-0.01%
2020/10/06	0	0.00	6	20.73	20.75	-6	15,080	-0.04%
2020/10/05	3	20.57	7.1	20.60	20.60	-4.1	15,039	-0.03%
2020/09/30	3	20.52	0.2	20.45	20.45	2.8	15,236	0.02%
2020/09/29	3	20.62	81	20.70	20.60	-78	15,211	-0.51%
2020/09/28	0	0.00	7.3	20.38	20.45	-7.3	15,115	-0.05%
2020/09/25	5.7	20.10	1.6	20.12	20.15	4.1	15,243	0.03%
2020/09/24	46	20.06	4.9	20.19	20.00	41.1	15,222	0.27%
2020/09/23	9	20.50	1	20.45	20.55	8	14,914	0.05%
2020/09/22	4.5	20.63	12	20.76	20.60	-7.5	14,860	-0.05%
2020/09/21	0	0.00	4	20.85	20.70	-4	14,815	-0.03%
2020/09/18	2	20.78	7.1	20.88	20.70	-5.1	14,911	-0.03%
2020/09/17	9	20.96	5.3	20.96	20.90	3.7	14,746	0.02%
2020/09/16	5	20.86	27	20.92	21.00	-22	14,739	-0.15%
2020/09/15	3.8	20.89	7.7	20.95	20.95	-3.9	14,724	-0.03%
2020/09/14	1	20.90	20.1	20.94	20.95	-19.1	14,964	-0.13%
2020/09/11	8	20.86	17	20.93	20.95	-9	15,043	-0.06%
2020/09/10	6.4	20.80	8	20.94	20.90	-1.6	15,013	-0.01%
2020/09/09	5	20.86	72.4	20.82	21.00	-67.4	15,017	-0.45%
2020/09/08	37.5	20.85	11.1	20.95	20.90	26.4	15,019	0.18%
2020/09/07	50.3	20.97	201.9	20.70	21.00	-151.6	14,899	-1.02%	大賣/鉅額交易
2020/09/04	4	20.05	36	20.05	20.00	-32	13,899	-0.23%
2020/09/03	5	20.10	11.9	20.10	20.15	-6.9	14,032	-0.05%
2020/09/02	6.6	20.01	5.7	20.04	20.10	0.9	14,179	0.01%
2020/09/01	15.4	20.03	1	20.05	20.00	14.4	14,396	0.10%
2020/08/31	49	20.00	0	0.00	19.90	49	14,508	0.34%
2020/08/28	9.5	19.97	1.5	20.00	20.00	8	14,600	0.06%
2020/08/27	1	20.00	5	20.01	20.05	-4	14,984	-0.03%
2020/08/26	13	19.97	1	20.00	20.10	12	15,259	0.08%
2020/08/25	13.2	20.00	5.2	20.06	20.00	8	15,411	0.05%
2020/08/24	13.3	20.02	2	20.10	20.00	11.3	15,844	0.07%
2020/08/21	21	20.07	2.1	20.05	20.00	18.9	16,099	0.12%
2020/08/20	35	19.90	10	19.90	19.80	25	16,117	0.16%
2020/08/19	19	20.38	27.5	20.33	20.25	-8.4	16,064	-0.05%
2020/08/18	3	20.48	4	20.40	20.50	-1	16,055	-0.01%
2020/08/17	84.1	20.38	18	20.30	20.40	66.1	16,161	0.41%
2020/08/14	3	20.18	3	20.25	20.20	0	16,160	0.00%
2020/08/13	23	20.16	5	20.19	20.20	18	16,192	0.11%
2020/08/12	4.4	20.09	9	20.07	20.20	-4.6	16,315	-0.03%
2020/08/11	72	20.24	58	20.25	20.20	14	16,326	0.09%
2020/08/10	5	20.06	60	20.06	20.10	-55	16,247	-0.34%
2020/08/07	3.1	19.97	1.2	19.91	19.95	1.9	16,363	0.01%
2020/08/06	4	20.00	47.6	20.00	20.10	-43.6	16,366	-0.27%
2020/08/05	13	19.95	1	19.95	20.00	12	16,394	0.07%
2020/08/04	27	19.76	1	19.80	19.85	26	16,526	0.16%
2020/08/03	13	19.70	2	19.73	19.60	11	16,629	0.07%
2020/07/31	10.1	19.82	50.1	19.85	19.80	-40	16,624	-0.24%
2020/07/30	9	19.85	8.1	19.89	19.90	0.9	16,671	0.01%
2020/07/29	18	19.92	10	20.00	19.90	8	16,721	0.05%
2020/07/28	10.6	19.80	81	19.76	19.90	-70.4	16,998	-0.41%
2020/07/27	40	20.02	6.5	20.05	20.00	33.5	17,336	0.19%
2020/07/24	17	20.22	28.3	20.29	20.15	-11.3	17,451	-0.06%
2020/07/23	28	20.63	12	20.65	20.70	16	17,324	0.09%
2020/07/22	7.6	20.62	14	20.67	20.70	-6.4	17,399	-0.04%
2020/07/21	44.1	20.67	62	20.70	20.60	-17.9	17,273	-0.10%
2020/07/20	3	20.78	2	20.75	20.80	1	17,064	0.01%
2020/07/17	4.1	20.90	26	20.85	20.90	-21.9	17,222	-0.13%
2020/07/16	6	20.95	80	20.96	20.90	-74	17,505	-0.42%
2020/07/15	1.5	20.85	70.1	20.88	20.90	-68.6	17,527	-0.39%
2020/07/14	0	0.00	14	20.66	20.60	-14	17,597	-0.08%
2020/07/13	15	20.66	35	20.78	20.70	-20	17,830	-0.11%
2020/07/10	16	20.74	0	20.70	20.70	16	18,001	0.09%
2020/07/09	13.8	20.77	42	20.86	20.85	-28.2	18,053	-0.16%
2020/07/08	13.5	20.79	30	20.77	20.85	-16.5	17,838	-0.09%
2020/07/07	18	20.80	20.7	20.83	20.75	-2.7	17,815	-0.01%
2020/07/06	12	20.85	49	20.93	21.00	-37	17,801	-0.21%
2020/07/03	9	20.70	10	20.71	20.75	-1	17,842	-0.01%
2020/07/02	14.1	20.61	1.2	20.60	20.55	12.9	17,945	0.07%
2020/07/01	9.4	20.63	3	20.62	20.60	6.4	18,191	0.04%
2020/06/30	14.6	20.67	5	20.72	20.70	9.6	18,402	0.05%
2020/06/29	19	20.52	1	20.55	20.55	18	18,530	0.10%
2020/06/24	4	20.76	47.3	20.82	20.85	-43.3	18,641	-0.23%
2020/06/23	29	20.51	6	20.60	20.75	23	18,762	0.12%
2020/06/22	23	20.50	31	20.50	20.55	-8	18,823	-0.04%
2020/06/19	12.2	20.70	32	20.75	20.50	-19.8	19,009	-0.10%
2020/06/18	36	20.60	2	20.55	20.55	34	18,922	0.18%
2020/06/17	1	20.80	8	20.84	20.95	-7	18,994	-0.04%
2020/06/16	5.3	20.90	18	20.84	20.80	-12.8	19,673	-0.07%
2020/06/15	134	20.49	0	0.00	20.35	134	20,298	0.66%	大買/鉅額交易
2020/06/12	8	20.51	38.1	20.55	20.65	-30.1	20,543	-0.15%
2020/06/11	48	20.99	19.1	21.09	20.90	28.9	21,033	0.14%
2020/06/10	8.1	21.19	113	21.20	21.20	-105	21,215	-0.49%	大賣/鉅額交易
2020/06/09	4	21.25	40.2	21.27	21.30	-36.2	22,105	-0.16%
2020/06/08	23.3	21.07	16	21.17	21.20	7.3	22,332	0.03%
2020/06/05	7	20.94	93	20.98	21.00	-86	22,282	-0.39%
2020/06/04	44	20.90	6	20.90	20.95	38	22,261	0.17%
2020/06/03	19.5	20.72	58.4	20.82	20.90	-38.9	22,329	-0.17%
2020/06/02	16.3	20.36	21	20.34	20.40	-4.7	22,070	-0.02%
2020/06/01	114.3	20.05	37	20.01	20.10	77.3	21,824	0.35%	大買/
2020/05/29	15	19.83	12	19.93	19.80	3	21,671	0.01%
2020/05/28	16	19.91	14.9	19.91	19.95	1.1	21,275	0.01%
2020/05/27	6.3	19.84	16	19.89	19.90	-9.7	21,237	-0.05%
2020/05/26	43	19.86	22	19.88	19.90	21	21,309	0.10%
2020/05/25	31	19.64	2	19.63	19.65	29	21,322	0.14%
2020/05/22	63	19.66	2	19.85	19.60	61	21,395	0.28%
2020/05/21	22	19.85	24.5	19.88	19.90	-2.5	21,351	-0.01%
2020/05/20	16	19.82	12.1	19.84	19.90	3.9	21,238	0.02%
2020/05/19	32.5	19.80	10	19.75	19.80	22.5	21,158	0.11%
2020/05/18	18	19.63	10	19.68	19.65	8	21,021	0.04%
2020/05/15	49	19.58	55	19.62	19.55	-6	20,988	-0.03%
2020/05/14	37.6	19.59	3.7	19.60	19.55	34	20,929	0.16%
2020/05/13	13	19.64	6	19.62	19.85	7	20,773	0.03%
2020/05/12	34	19.65	0	0.00	19.60	34	20,666	0.16%
2020/05/11	46.5	19.85	23.1	19.86	19.85	23.4	20,479	0.11%
2020/05/08	80	19.69	1	19.65	19.65	79	20,276	0.39%
2020/05/07	96	19.57	16	19.60	19.55	80	20,222	0.40%
2020/05/06	57	19.62	2	19.73	19.55	55	20,121	0.27%
2020/05/05	9	19.78	8	19.78	19.80	1	20,058	0.00%
2020/05/04	63.1	19.47	25	19.60	19.55	38.1	19,987	0.19%
2020/04/30	69	19.97	47	20.00	20.00	22	19,779	0.11%
2020/04/29	44	19.79	15	19.79	19.85	29	19,476	0.15%
2020/04/28	23	19.53	11	19.55	19.55	12	19,392	0.06%
2020/04/27	31	19.51	4	19.50	19.50	27	19,817	0.14%
2020/04/24	12.1	19.18	6.1	19.18	19.15	6	19,611	0.03%
2020/04/23	18	19.08	0	0.00	19.15	18	19,559	0.09%
2020/04/22	35	18.97	7	18.99	19.15	28	19,431	0.14%
2020/04/21	74.5	19.24	15	19.18	19.10	59.5	19,302	0.31%
2020/04/20	63.1	19.65	2	19.73	19.60	61.1	19,026	0.32%
2020/04/17	22.2	19.86	8.2	19.86	19.75	14	18,952	0.07%
2020/04/16	43	19.70	1	19.70	19.75	42	18,742	0.22%
2020/04/15	21.5	19.92	33	19.98	20.00	-11.5	18,458	-0.06%
2020/04/14	7.4	19.66	4	19.73	19.75	3.4	18,220	0.02%
2020/04/13	16	19.61	0	0.00	19.55	16	18,059	0.09%
2020/04/10	116.1	19.65	1	19.70	19.70	115.1	18,024	0.64%	大買/鉅額交易
2020/04/09	8	19.52	5	19.60	19.50	3	18,018	0.02%
2020/04/08	24	19.52	1	19.55	19.55	23	17,889	0.13%
2020/04/07	7.7	19.29	14	19.31	19.30	-6.3	17,812	-0.04%
2020/04/06	3	18.95	37	19.21	19.25	-34	17,823	-0.19%
2020/04/01	57	18.88	0	0.00	18.80	57	17,534	0.33%
2020/03/31	21	19.03	0.5	19.10	18.95	20.5	17,223	0.12%
2020/03/30	35	18.92	1	19.00	19.00	34	16,956	0.20%
2020/03/27	124	19.45	47.9	19.50	19.40	76.1	16,707	0.46%	大買/
2020/03/26	14	19.46	46	19.52	19.55	-32	16,530	-0.19%
2020/03/25	21.1	19.40	11	19.44	19.40	10.1	16,647	0.06%
2020/03/24	27	19.22	28.1	19.25	19.05	-1.1	16,370	-0.01%
2020/03/23	46	18.98	11	18.90	18.90	35	16,187	0.22%
2020/03/20	49	19.16	70	19.42	19.80	-21	16,059	-0.13%
2020/03/19	126.5	18.55	55	18.76	18.60	71.5	15,358	0.47%	大買/
2020/03/18	116.5	19.44	41	19.44	19.30	75.5	14,776	0.51%	大買/
2020/03/17	75	19.52	40	19.53	19.50	35	14,449	0.24%
2020/03/16	52	20.09	5	20.06	20.00	47	13,826	0.34%
2020/03/13	103	20.02	25.3	20.05	20.20	77.7	13,439	0.58%	大買/
2020/03/12	96.5	21.58	133	21.61	21.40	-36.5	12,375	-0.29%	大賣/
2020/03/11	23	22.23	16	22.32	22.35	7	11,961	0.06%
2020/03/10	21	22.29	25.5	22.27	22.35	-4.5	11,725	-0.04%
2020/03/09	66	22.51	6	22.51	22.40	60	11,569	0.52%
2020/03/06	48	22.88	2	22.90	22.90	46	11,174	0.41%
2020/03/05	54	23.20	11	23.25	23.30	43	11,009	0.39%
2020/03/04	3	23.10	11	23.12	23.20	-8	11,010	-0.07%
2020/03/03	21	22.95	4.2	22.94	23.00	16.8	10,953	0.15%
2020/03/02	29.1	22.81	41	22.87	22.90	-11.9	10,887	-0.11%
2020/02/27	44.6	22.89	32	22.85	23.00	12.6	11,221	0.11%
2020/02/26	166	22.89	1	22.95	22.85	165	11,114	1.48%	大買/鉅額交易
2020/02/25	22	22.97	6.4	22.99	22.95	15.6	10,903	0.14%
2020/02/24	33.1	23.04	57	23.10	23.00	-23.9	10,874	-0.22%
2020/02/21	7	23.24	0	0.00	23.20	7	10,749	0.07%
2020/02/20	13	23.37	2	23.40	23.30	11	10,707	0.10%
2020/02/19	16	23.45	2	23.50	23.50	14	10,671	0.13%
2020/02/18	33	23.26	3	23.27	23.45	30	10,670	0.28%
2020/02/17	2	23.28	37.5	23.27	23.35	-35.5	10,690	-0.33%
2020/02/14	0	0.00	11	23.41	23.45	-11	10,802	-0.10%
2020/02/13	0	23.40	14.1	23.44	23.40	-14.1	10,797	-0.13%
2020/02/12	5	23.40	0.1	23.45	23.45	4.9	10,796	0.05%
2020/02/11	2	23.45	1	23.50	23.45	1	10,841	0.01%
2020/02/10	6	23.28	0	0.00	23.45	6	10,871	0.06%
2020/02/07	7	23.26	13	23.30	23.30	-6	10,836	-0.06%
2020/02/06	7	23.36	2	23.48	23.35	5	10,952	0.05%
2020/02/05	3	23.32	0	0.00	23.25	3	10,959	0.03%
2020/02/04	27	23.06	10	23.36	23.20	17	10,965	0.15%
2020/02/03	18.7	22.97	1.2	22.93	23.00	17.5	10,969	0.16%
2020/01/31	61	23.19	11	23.26	23.10	50	10,846	0.46%
2020/01/30	77.2	23.26	112	23.27	23.00	-34.8	10,692	-0.33%	大賣/
2020/01/20	1	24.05	5	24.05	24.05	-4	10,165	-0.04%
2020/01/17	0	0.00	14.5	24.00	24.05	-14.5	10,170	-0.14%
2020/01/16	0.5	23.90	10	24.00	24.00	-9.5	10,237	-0.09%
2020/01/15	1	23.95	22.3	24.01	24.05	-21.3	10,355	-0.21%
2020/01/14	1	24.00	49.2	23.99	24.05	-48.2	10,383	-0.46%
2020/01/13	3	23.95	4	23.99	24.00	-1	10,408	-0.01%
2020/01/10	3	23.70	9.1	23.79	23.85	-6.1	10,386	-0.06%
2020/01/09	12.3	23.67	13	23.62	23.75	-0.7	10,491	-0.01%
2020/01/08	18	23.57	1.3	23.51	23.55	16.7	10,529	0.16%
2020/01/07	26.2	23.79	40.4	23.79	23.70	-14.3	10,506	-0.14%
2020/01/06	5	23.80	14.2	23.81	23.80	-9.2	10,546	-0.09%
2020/01/03	6.6	24.05	16.1	24.05	24.10	-9.5	10,569	-0.09%
2020/01/02	23.1	23.96	4.3	23.99	24.00	18.8	10,504	0.18%
2019/12/31	15	24.01	31	24.06	23.90	-16	10,506	-0.15%
2019/12/30	15.5	23.98	34	24.01	24.00	-18.5	10,464	-0.18%
2019/12/27	5	23.85	35	23.90	23.95	-30	10,431	-0.29%
2019/12/26	0	0.00	2	23.88	23.90	-2	10,447	-0.02%
2019/12/25	0.9	23.80	2	23.88	23.80	-1.1	10,690	-0.01%
2019/12/24	5	23.83	13	23.85	23.85	-8	10,812	-0.07%
2019/12/23	0	23.75	8.3	23.82	23.90	-8.3	10,870	-0.08%
2019/12/20	7	23.59	9.6	23.78	23.65	-2.6	10,904	-0.02%
2019/12/19	15	23.73	32	23.75	23.70	-17	10,685	-0.16%
2019/12/18	0	0.00	16	23.76	23.90	-16	10,752	-0.15%
2019/12/17	0	0.00	19	23.70	23.80	-19	10,822	-0.18%
2019/12/16	10.6	23.50	19	23.62	23.50	-8.4	10,728	-0.08%
2019/12/13	1.2	23.64	23.8	23.68	23.70	-22.6	10,773	-0.21%
2019/12/12	0	0.00	51	23.55	23.45	-51	10,737	-0.47%
2019/12/11	2.1	23.40	13.5	23.46	23.50	-11.4	10,665	-0.11%
2019/12/10	1	23.40	18.3	23.39	23.45	-17.3	10,710	-0.16%
2019/12/09	46	23.35	3.2	23.37	23.40	42.8	10,814	0.40%
2019/12/06	2	23.35	12	23.35	23.40	-10	10,905	-0.09%
2019/12/05	29	23.42	1	23.50	23.45	28	10,886	0.26%
2019/12/04	4.3	23.45	9	23.51	23.60	-4.7	10,920	-0.04%
2019/12/03	2	23.50	5	23.52	23.55	-3	11,008	-0.03%
2019/12/02	4	23.34	2	23.43	23.40	2	11,148	0.02%
2019/11/29	4.4	23.42	1.1	23.40	23.40	3.3	11,182	0.03%
2019/11/28	6	23.51	11	23.60	23.70	-5	11,172	-0.04%
2019/11/27	1	23.55	41	23.57	23.65	-40	11,239	-0.36%
2019/11/26	0	0.00	5	23.54	23.55	-5	11,346	-0.04%
2019/11/25	0	0.00	5	23.45	23.45	-5	10,939	-0.05%
2019/11/22	3	23.30	4.1	23.36	23.45	-1.1	11,323	-0.01%
2019/11/21	18	23.31	2.1	23.33	23.40	15.9	11,514	0.14%
2019/11/20	3.2	23.39	6	23.34	23.50	-2.9	11,524	-0.02%
2019/11/19	1	23.50	7	23.44	23.50	-6	11,642	-0.05%
2019/11/18	7.3	23.34	5	23.30	23.45	2.3	11,723	0.02%
2019/11/15	13.1	23.30	8	23.39	23.20	5.1	11,831	0.04%
2019/11/14	4	23.24	123	23.22	23.20	-119	11,932	-1.00%	大賣/鉅額交易
2019/11/13	20	23.42	4	23.39	23.35	16	12,086	0.13%
2019/11/12	2	23.65	7	23.71	23.80	-5	12,080	-0.04%
2019/11/11	2	23.63	1	23.80	23.80	1	12,181	0.01%
2019/11/08	12	23.73	16.4	23.77	23.80	-4.4	12,219	-0.04%
2019/11/07	0	0.00	27	23.71	23.75	-27	12,289	-0.22%
2019/11/06	14	23.71	13.5	23.65	23.65	0.5	12,316	0.00%
2019/11/05	5	23.67	40.3	23.73	23.80	-35.3	12,484	-0.28%
2019/11/04	0.5	23.50	17.4	23.53	23.60	-16.9	12,458	-0.14%
2019/11/01	5	23.52	0	0.00	23.55	5	12,566	0.04%
2019/10/31	12	23.50	6	23.49	23.45	6	12,741	0.05%
2019/10/30	2	23.43	8	23.48	23.50	-6	12,806	-0.05%
2019/10/29	3.4	23.34	7	23.39	23.40	-3.6	12,823	-0.03%
2019/10/28	1	23.35	7	23.39	23.35	-6	12,809	-0.05%
2019/10/25	1.1	23.31	4	23.41	23.45	-2.9	12,833	-0.02%
2019/10/24	1	23.40	10.6	23.41	23.50	-9.6	12,894	-0.07%
2019/10/23	35	23.25	21	23.36	23.40	14	13,192	0.11%
2019/10/22	12.5	23.30	9	23.33	23.40	3.5	13,318	0.03%
2019/10/21	0.1	23.30	10.9	23.21	23.30	-10.8	13,338	-0.08%
2019/10/18	14	23.20	0	0.00	23.25	14	13,356	0.10%
2019/10/17	13.5	23.21	8.5	23.24	23.25	5	13,417	0.04%
2019/10/16	5	23.15	6	23.15	23.20	-1	13,284	-0.01%
2019/10/15	7	23.08	4.2	23.20	23.20	2.8	13,239	0.02%
2019/10/14	2.6	23.04	18	23.10	23.15	-15.4	13,301	-0.12%
2019/10/09	9	22.92	13.8	22.96	22.90	-4.8	13,266	-0.04%
2019/10/08	3.5	23.08	4	23.10	23.05	-0.5	13,235	0.00%
2019/10/07	29	22.91	0	0.00	22.95	29	13,179	0.22%
2019/10/04	20	22.91	0	0.00	22.85	20	13,171	0.15%
2019/10/03	36	22.86	1	22.85	22.85	35	13,123	0.27%
2019/10/02	122.5	23.04	11	23.05	22.95	111.5	12,990	0.86%	大買/鉅額交易
2019/10/01	12	22.96	1	23.00	23.05	11	12,942	0.08%
2019/09/27	18	23.00	3	23.08	23.00	15	12,707	0.12%
2019/09/26	11.7	23.14	0	0.00	23.10	11.7	12,630	0.09%
2019/09/25	7	23.06	6	23.10	23.10	1	12,697	0.01%
2019/09/24	10.4	23.10	2	23.10	23.20	8.4	12,609	0.07%
2019/09/23	7.4	23.18	2	23.20	23.15	5.4	12,599	0.04%
2019/09/20	11.1	23.16	4	23.24	23.45	7.1	12,765	0.06%
2019/09/19	5	23.15	1	23.10	23.20	4	12,561	0.03%
2019/09/18	12	23.28	0	0.00	23.20	12	12,587	0.10%
2019/09/17	7	23.31	0	0.00	23.20	7	12,564	0.06%
2019/09/16	7.2	23.52	10	23.50	23.55	-2.9	12,689	-0.02%
2019/09/12	1.2	23.55	6	23.58	23.50	-4.8	12,835	-0.04%
2019/09/11	5	23.48	5	23.49	23.50	0	12,980	0.00%
2019/09/10	0	0.00	6	23.32	23.35	-6	12,971	-0.05%
2019/09/09	2	23.20	3.8	23.21	23.20	-1.8	12,914	-0.01%
2019/09/06	8.5	23.08	0	0.00	23.15	8.5	12,996	0.07%
2019/09/05	12.1	23.11	84.5	23.15	23.15	-72.4	13,021	-0.56%
2019/09/04	14	23.00	6.6	23.07	23.00	7.4	12,955	0.06%
2019/09/03	17	23.04	1.1	23.11	23.00	15.9	12,843	0.12%
2019/09/02	9	23.08	21.1	23.10	23.20	-12.1	12,828	-0.09%
2019/08/30	10	23.05	86.5	23.09	23.15	-76.4	12,884	-0.59%
2019/08/29	102	22.86	2	22.90	22.95	100	12,872	0.78%	大買/
2019/08/28	20	22.84	0	0.00	23.10	20	12,854	0.16%
2019/08/27	36	22.91	0	0.00	22.85	36	12,773	0.28%
2019/08/26	36	22.93	2	22.95	22.95	34	12,402	0.27%
2019/08/23	12.6	23.07	15	23.10	23.15	-2.5	12,373	-0.02%
2019/08/22	16	23.05	2	23.05	23.15	14	12,445	0.11%
2019/08/21	7	23.05	0.7	23.10	23.05	6.3	13,992	0.04%
2019/08/20	15.1	23.07	0.1	23.10	23.05	15	13,989	0.11%
2019/08/19	22	23.10	0	0.00	23.05	22	13,908	0.16%
2019/08/16	27	23.08	1	23.30	23.10	26	13,853	0.19%
2019/08/15	21.2	23.06	0	0.00	23.05	21.2	13,779	0.15%
2019/08/14	18	23.24	0	0.00	23.20	18	13,920	0.13%
2019/08/13	5	23.30	0	0.00	23.25	5	13,911	0.04%
2019/08/12	16	23.37	1.5	23.42	23.30	14.5	14,019	0.10%
2019/08/08	14	23.34	11	23.45	23.40	3	14,175	0.02%
2019/08/07	29	23.38	0	0.00	23.30	29	14,400	0.20%
2019/08/06	9	23.41	7.6	23.55	23.50	1.4	14,661	0.01%
2019/08/05	11	23.52	0	0.00	23.50	11	14,687	0.07%
2019/08/02	52	23.56	13	23.55	23.65	39	14,594	0.27%
2019/08/01	28.5	23.84	0	0.00	23.80	28.5	14,550	0.20%
2019/07/31	7	24.03	12	24.05	24.00	-5	14,448	-0.03%
2019/07/30	2	24.15	5.6	24.13	24.10	-3.6	14,440	-0.02%
2019/07/29	0	0.00	7.1	24.20	24.15	-7.1	14,547	-0.05%
2019/07/26	5	24.15	0	0.00	24.20	5	14,535	0.03%
2019/07/25	69.4	24.15	0	0.00	24.10	69.4	14,505	0.48%
2019/07/24	420	24.95	5.9	24.99	25.00	414.1	14,326	2.89%	大買/鉅額交易
2019/07/23	14.1	24.95	72	24.95	24.90	-57.9	14,132	-0.41%
2019/07/22	10	24.98	7	24.95	24.90	3	14,026	0.02%
2019/07/19	0	0.00	5	24.90	24.90	-5	13,965	-0.04%
2019/07/18	8	24.70	0	0.00	24.70	8	13,861	0.06%
2019/07/17	6.1	24.77	0	0.00	24.85	6.1	13,857	0.04%
2019/07/16	14	24.69	1	24.70	24.85	13	13,779	0.09%
2019/07/15	23	24.83	0	0.00	24.70	23	13,655	0.17%
2019/07/12	2	24.65	0	0.00	24.80	2	13,652	0.01%
2019/07/11	1	24.90	3	24.95	24.80	-2	13,683	-0.01%
2019/07/10	2	24.85	1	24.85	24.85	1	13,770	0.01%
2019/07/09	4	24.74	0	0.00	24.65	4	13,778	0.03%
2019/07/08	2	24.68	1.1	24.65	24.80	0.9	13,757	0.01%
2019/07/05	10.2	24.68	0	0.00	24.70	10.2	13,767	0.07%
2019/07/04	2	24.60	2	24.68	24.65	0	13,901	0.00%
2019/07/03	13	24.70	1	24.65	24.70	12	13,966	0.09%
2019/07/02	13	24.77	1	24.60	24.60	12	13,975	0.09%
2019/07/01	21	24.84	0.5	24.85	24.85	20.5	13,884	0.15%
2019/06/28	0	0.00	9	24.98	24.95	-9	13,995	-0.06%
2019/06/27	1.1	24.98	28	25.00	24.90	-26.9	14,032	-0.19%
2019/06/26	10	24.90	15	24.95	24.90	-5	13,918	-0.04%
2019/06/24	0	0.00	21.5	24.97	25.00	-21.5	13,859	-0.15%
2019/06/21	13	24.76	5	24.84	25.00	8	13,775	0.06%
2019/06/20	2	24.70	3.2	24.97	24.80	-1.2	13,502	-0.01%
2019/06/19	0	0.00	33	24.75	24.95	-33	13,299	-0.25%
2019/06/18	0	0.00	1	24.60	24.60	-1	13,071	-0.01%
2019/06/17	0	0.00	1	24.55	24.55	-1	12,981	-0.01%
2019/06/14	0	24.45	2	24.55	24.50	-2	12,936	-0.02%
2019/06/13	12	24.53	4	24.55	24.45	8	12,841	0.06%
2019/06/12	2	24.50	17	24.49	24.55	-15	12,971	-0.12%
2019/06/11	4	24.39	0	0.00	24.40	4	13,005	0.03%
2019/06/10	0	0.00	4	24.30	24.50	-4	13,039	-0.03%
2019/06/06	0	0.00	6	24.35	24.35	-6	13,073	-0.05%
2019/06/05	2	24.20	10	24.30	24.20	-8	13,065	-0.06%
2019/06/04	2	24.08	5.2	24.09	24.20	-3.2	13,046	-0.02%
2019/06/03	12	24.05	0.2	24.20	24.15	11.8	13,164	0.09%
2019/05/31	1	24.10	1.1	24.17	24.30	-0.1	13,341	0.00%
2019/05/30	5	24.14	0	0.00	24.10	5	13,450	0.04%
2019/05/29	6.1	24.17	0	0.00	24.10	6.1	13,529	0.05%
2019/05/28	5	24.35	2	24.30	24.30	3	13,551	0.02%
2019/05/27	2	24.20	41	24.20	24.30	-39	12,083	-0.32%
2019/05/24	0	0.00	9	24.36	24.40	-9	12,096	-0.07%
2019/05/23	5	24.36	1	24.35	24.45	4	12,125	0.03%
2019/05/22	21	24.25	11.9	24.26	24.45	9.1	12,132	0.08%
2019/05/21	2	24.48	12	24.58	24.65	-10	12,129	-0.08%
2019/05/20	0.9	24.25	2	24.33	24.20	-1.1	11,940	-0.01%
2019/05/17	49	24.10	15	24.15	24.00	34	11,873	0.29%
2019/05/16	45.5	24.02	1	23.95	24.00	44.5	11,768	0.38%
2019/05/15	9	24.09	0.1	24.20	24.00	8.9	11,656	0.08%
2019/05/14	48.8	24.18	0	0.00	24.10	48.8	11,518	0.42%
2019/05/13	10	24.53	0	0.00	24.45	10	11,229	0.09%
2019/05/10	20.1	24.61	4.2	24.75	24.55	15.9	11,347	0.14%
2019/05/09	15	24.78	0	0.00	24.70	15	11,508	0.13%
2019/05/07	3	24.95	1.6	25.06	25.10	1.4	11,414	0.01%
2019/05/06	11	24.87	34	25.00	25.00	-23	11,607	-0.20%
2019/05/03	1	25.00	6	25.05	25.10	-5	11,565	-0.04%
2019/05/02	2	24.95	8	24.98	24.90	-6	11,588	-0.05%
2019/04/30	14.7	24.93	2	24.93	24.95	12.7	11,626	0.11%
2019/04/29	19.2	25.07	1	25.10	25.10	18.2	11,591	0.16%
2019/04/26	1	25.05	2	25.05	25.10	-1	11,687	-0.01%
2019/04/25	0	0.00	0	25.00	25.00	0	11,761	0.00%
2019/04/23	5	25.05	1	25.05	25.15	4	12,062	0.03%
2019/04/22	8.1	25.06	0	0.00	25.10	8.1	12,158	0.07%
2019/04/19	2	25.20	5	25.10	25.20	-3	12,358	-0.02%
2019/04/18	8	25.06	0	0.00	25.10	8	12,581	0.06%
2019/04/17	7	25.15	8	25.17	25.25	-1	12,962	-0.01%
2019/04/16	0	0.00	542.2	25.20	25.20	-542.2	13,024	-4.16%	大賣/鉅額交易
2019/04/15	4.2	25.07	1	25.15	25.05	3.2	13,145	0.02%
2019/04/12	2	25.15	4.5	25.12	25.20	-2.5	13,221	-0.02%
2019/04/11	3.1	25.10	8	25.13	25.05	-4.9	13,233	-0.04%
2019/04/10	3	25.17	11	25.19	25.25	-8	13,263	-0.06%
2019/04/09	1.1	25.00	0	0.00	25.10	1.1	13,266	0.01%
2019/04/08	1.6	25.00	7	25.04	25.10	-5.4	13,319	-0.04%
2019/04/03	0	0.00	0	25.00	25.00	0	13,244	0.00%
2019/04/02	8	24.91	0	0.00	24.90	8	13,375	0.06%
2019/04/01	5	25.05	4	25.09	25.00	1	13,234	0.01%
2019/03/29	1	25.15	10	25.18	25.30	-9	13,053	-0.07%
2019/03/28	1	24.95	0	0.00	25.00	1	13,059	0.01%
2019/03/27	4	25.00	2	25.05	25.05	2	13,055	0.02%
2019/03/26	1	24.95	1	24.95	25.00	0	13,204	0.00%
2019/03/25	1	24.85	6	24.90	24.85	-5	13,264	-0.04%
2019/03/22	14	25.10	0	0.00	25.00	14	13,279	0.11%
2019/03/21	2.5	24.98	13	25.00	25.00	-10.5	13,325	-0.08%
2019/03/20	2	25.00	10	24.97	25.05	-8	13,529	-0.06%
2019/03/19	6.5	24.95	0.2	24.90	24.85	6.3	13,675	0.05%
2019/03/18	0	0.00	1.3	25.00	25.05	-1.3	13,701	-0.01%
2019/03/15	1.5	24.92	5	25.03	25.05	-3.5	13,706	-0.03%
2019/03/14	5	24.79	2	24.80	24.75	3	13,559	0.02%
2019/03/13	4	24.84	4.3	25.00	25.00	-0.3	13,605	0.00%
2019/03/12	0.5	25.00	5	25.03	25.10	-4.5	13,619	-0.03%
2019/03/11	9.4	24.77	1.1	24.75	24.70	8.3	13,845	0.06%
2019/03/08	8.1	24.81	1	24.80	24.75	7.1	13,833	0.05%
2019/03/07	16	24.93	5	25.11	24.95	11	14,144	0.08%
2019/03/06	22	25.13	19	25.10	25.15	3	14,054	0.02%
2019/03/05	1	25.20	3	25.33	25.40	-2	14,086	-0.01%
2019/03/04	21	25.25	4	25.45	25.35	17	14,212	0.12%
2019/02/27	0	0.00	6	25.47	25.50	-6	14,199	-0.04%
2019/02/26	0	0.00	6	25.43	25.50	-6	14,093	-0.04%
2019/02/25	1.2	25.24	0	25.20	25.30	1.2	13,895	0.01%
2019/02/22	1	25.15	4	25.15	25.25	-3	13,888	-0.02%
2019/02/21	13	25.10	4	25.13	25.25	9	13,834	0.07%
2019/02/20	0	0.00	10.2	25.14	25.20	-10.2	13,861	-0.07%
2019/02/19	20	25.01	10	25.01	25.00	10	13,870	0.07%
2019/02/18	9	25.18	3	25.30	25.15	6	13,953	0.04%
2019/02/15	1	25.20	6	25.25	25.20	-5	14,131	-0.04%
2019/02/14	10	25.26	1	25.20	25.20	9	14,201	0.06%
2019/02/13	0	0.00	16	25.46	25.50	-16	14,135	-0.11%
2019/02/12	0.9	25.30	9	25.36	25.45	-8.1	14,021	-0.06%
2019/02/11	2	25.30	5	25.50	25.25	-3	13,978	-0.02%
2019/01/30	0	0.00	167.7	25.40	25.45	-167.7	13,914	-1.21%	大賣/鉅額交易
2019/01/29	5	25.12	4	25.29	25.35	1	13,765	0.01%
2019/01/28	2	25.30	6.1	25.30	25.35	-4.1	13,811	-0.03%
2019/01/25	0	0.00	7.3	25.28	25.35	-7.3	13,917	-0.05%
2019/01/24	0	0.00	7	25.03	25.10	-7	13,742	-0.05%
2019/01/23	0	0.00	13	25.00	25.05	-13	13,915	-0.09%
2019/01/22	0	0.00	4	24.95	25.05	-4	14,070	-0.03%
2019/01/21	0.3	24.90	9	25.04	25.05	-8.7	14,024	-0.06%
2019/01/18	0.2	24.90	6	24.99	25.00	-5.8	14,007	-0.04%
2019/01/17	2	24.75	3	24.97	25.00	-1	14,079	-0.01%
2019/01/16	0	0.00	4	24.90	24.95	-4	14,393	-0.03%
2019/01/15	0	0.00	5	24.93	25.00	-5	14,467	-0.03%
2019/01/14	0.2	24.75	0	0.00	24.90	0.2	14,258	0.00%
2019/01/11	14	24.89	2.1	24.90	24.90	11.9	14,314	0.08%
2019/01/10	0	0.00	6	24.87	24.90	-6	14,253	-0.04%
2019/01/09	1.1	24.80	26.7	24.89	24.95	-25.7	14,168	-0.18%
2019/01/08	0	0.00	18	24.44	24.50	-18	14,036	-0.13%
2019/01/07	0	0.00	9	24.36	24.45	-9	14,206	-0.06%
2019/01/04	0	0.00	14	24.19	24.20	-14	14,380	-0.10%
2019/01/03	1	24.10	1	24.10	24.15	0	15,220	0.00%
2019/01/02	5.1	23.97	0	0.00	24.00	5.1	15,526	0.03%
2018/12/28	1	24.00	9	24.16	24.25	-8	15,614	-0.05%
2018/12/27	1	23.95	1	24.00	23.95	0	15,728	0.00%
2018/12/26	5	23.80	0	0.00	23.80	5	15,745	0.03%
2018/12/25	12	23.79	0.8	23.90	23.80	11.3	15,970	0.07%
2018/12/24	5.2	24.02	4	24.10	24.15	1.2	16,006	0.01%
2018/12/22	1	24.15	0	0.00	24.05	1	16,217	0.01%
2018/12/21	1	24.20	0	0.00	24.20	1	16,676	0.01%
2018/12/20	0	0.00	4	24.26	24.30	-4	16,677	-0.02%
2018/12/19	0	0.00	14.3	24.27	24.30	-14.3	16,861	-0.08%
2018/12/18	1	24.10	11	24.07	24.05	-10	16,938	-0.06%
2018/12/17	3	24.02	0	0.00	24.05	3	17,173	0.02%
2018/12/14	6.1	24.00	0	0.00	24.15	6.1	17,267	0.04%
2018/12/13	0.7	24.30	4	24.36	24.30	-3.3	17,334	-0.02%
2018/12/12	0	0.00	11	24.10	24.35	-11	17,364	-0.06%
2018/12/11	0	0.00	0.6	23.95	23.95	-0.6	17,231	0.00%
2018/12/10	8	23.79	13.4	23.83	23.80	-5.4	17,241	-0.03%
2018/12/07	4	23.95	0	0.00	23.90	4	17,418	0.02%
2018/12/06	3	24.18	13	24.00	23.95	-10	17,525	-0.06%
2018/12/05	8	24.22	7	24.17	24.25	1	17,589	0.01%
2018/12/04	10	24.15	26	24.25	24.45	-16	17,615	-0.09%
2018/12/03	0	0.00	8	24.19	24.25	-8	17,446	-0.05%
2018/11/30	1	24.00	26	24.09	24.00	-25	17,538	-0.14%
2018/11/29	4	23.93	0	0.00	23.85	4	17,283	0.02%
2018/11/28	23	23.61	3	23.75	23.85	20	17,175	0.12%
2018/11/27	19	23.69	1	23.70	23.65	18	17,067	0.11%
2018/11/26	14	23.86	7	24.30	23.95	7	16,983	0.04%
2018/11/23	11	23.91	1	24.00	23.85	10	16,869	0.06%
2018/11/22	7	24.00	5.8	24.04	24.05	1.2	16,945	0.01%
2018/11/21	5	24.05	14.3	24.05	24.05	-9.3	17,109	-0.05%
2018/11/20	1	24.30	2	24.40	24.25	-1	17,085	-0.01%
2018/11/19	1	24.50	4	24.55	24.50	-3	17,164	-0.02%
2018/11/16	0	0.00	4	24.30	24.45	-4	17,297	-0.02%
2018/11/15	2	24.05	0	0.00	24.10	2	17,675	0.01%
2018/11/14	7	24.02	0	0.00	24.10	7	17,803	0.04%
2018/11/13	2	24.22	1	24.10	24.25	1	17,761	0.01%
2018/11/12	0.6	24.25	0	0.00	24.25	0.6	17,710	0.00%
2018/11/09	2	24.35	0	0.00	24.25	2	17,871	0.01%
2018/11/08	1	24.70	4	24.64	24.70	-3	18,425	-0.02%
2018/11/07	7	24.47	9	24.47	24.50	-2	18,640	-0.01%
2018/11/06	0.1	24.30	4	24.35	24.35	-3.9	18,561	-0.02%
2018/11/05	0	0.00	3	24.30	24.35	-3	18,497	-0.02%
2018/11/02	3	23.98	0.6	24.15	24.15	2.4	18,420	0.01%
2018/11/01	2	24.10	0	0.00	24.05	2	18,370	0.01%
2018/10/31	2	23.93	2	24.40	24.40	0	18,356	0.00%
2018/10/30	1.6	23.96	37	24.09	24.15	-35.4	18,183	-0.19%
2018/10/29	2	23.68	12.1	23.65	23.75	-10.1	18,013	-0.06%
2018/10/26	10	23.65	1	23.65	23.65	9	18,157	0.05%
2018/10/25	9	23.57	31	23.51	23.75	-22	18,193	-0.12%
2018/10/24	13	23.74	6	23.80	23.70	7	18,250	0.04%
2018/10/23	3	24.07	2.5	24.11	24.15	0.5	18,150	0.00%
2018/10/22	5	24.11	0	0.00	24.15	5	18,345	0.03%
2018/10/19	0	0.00	1	24.30	24.30	-1	19,115	-0.01%
2018/10/18	0	0.00	15	24.30	24.25	-15	19,532	-0.08%
2018/10/17	2	24.25	10	24.30	24.15	-8	20,042	-0.04%
2018/10/16	3	24.27	2.7	24.34	24.45	0.3	20,047	0.00%
2018/10/15	56	24.14	0	24.45	24.05	56	19,874	0.28%
2018/10/12	29	24.17	15.7	24.21	24.50	13.3	19,699	0.07%
2018/10/11	102	24.22	92	24.73	24.20	10	19,466	0.05%	大買/
2018/10/09	1	25.35	123	25.42	25.35	-122	18,594	-0.66%	大賣/鉅額交易
2018/10/08	3	25.28	30.5	25.23	25.25	-27.5	18,261	-0.15%
2018/10/05	6	25.10	2	25.10	25.10	4	18,143	0.02%
2018/10/04	2	25.10	8.1	25.21	25.40	-6.1	17,992	-0.03%
2018/10/03	2	25.45	8	25.41	25.45	-6	17,849	-0.03%
2018/10/02	8	25.21	8	25.29	25.20	0	17,636	0.00%
2018/10/01	11	25.50	5	25.50	25.50	6	17,469	0.03%
2018/09/28	10	25.40	41	25.48	25.50	-31	17,346	-0.18%
2018/09/27	1	25.35	5	25.42	25.45	-4	16,943	-0.02%
2018/09/26	0	0.00	23	25.45	25.45	-23	16,810	-0.14%
2018/09/25	0	0.00	77	25.35	25.35	-77	16,673	-0.46%
2018/09/21	56	25.06	14	25.21	25.25	42	16,545	0.25%
2018/09/20	12	25.00	4	25.10	25.00	8	16,361	0.05%
2018/09/19	4	24.95	7	24.95	25.10	-3	16,357	-0.02%
2018/09/18	1	24.95	11	24.92	25.00	-10	16,396	-0.06%
2018/09/17	2	24.53	5	24.50	24.50	-3	16,171	-0.02%
2018/09/14	0	0.00	1	24.55	24.45	-1	16,245	-0.01%
2018/09/13	9.9	24.36	3	24.53	24.45	6.9	16,259	0.04%
2018/09/12	8	24.31	0	0.00	24.30	8	16,122	0.05%
2018/09/11	12.2	24.46	4	24.59	24.55	8.2	16,089	0.05%
2018/09/10	9	24.59	3.5	24.54	24.60	5.5	16,129	0.03%
2018/09/07	6	24.72	7	24.70	24.70	-1	16,402	-0.01%
2018/09/06	1	24.90	20.1	24.92	24.80	-19.1	16,464	-0.12%
2018/09/05	6	24.69	11	24.65	24.65	-5	16,381	-0.03%
2018/09/04	0	0.00	12	24.89	24.95	-12	16,351	-0.07%
2018/09/03	4	24.86	1.6	24.88	24.85	2.5	16,381	0.01%
2018/08/31	2.2	25.08	0	0.00	25.15	2.2	16,311	0.01%
2018/08/30	1	25.25	0	0.00	25.25	1	16,306	0.01%
2018/08/29	2	25.33	9	25.37	25.45	-7	16,325	-0.04%
2018/08/28	6.7	25.34	20	25.44	25.50	-13.3	16,458	-0.08%
2018/08/27	9.1	25.16	6	25.18	25.30	3.1	16,795	0.02%
2018/08/24	10	25.38	10.1	25.32	25.25	-0.1	17,001	0.00%
2018/08/23	7	25.43	16	25.45	25.50	-9	17,559	-0.05%
2018/08/22	19	25.26	35	25.36	25.30	-16	17,578	-0.09%
2018/08/21	19	24.97	16	24.97	25.00	3	17,100	0.02%
2018/08/20	3	24.93	17	24.91	24.95	-14	16,914	-0.08%
2018/08/17	2	24.85	23	24.87	24.65	-21	16,776	-0.13%
2018/08/16	5	24.92	14	24.95	24.90	-9	16,711	-0.05%
2018/08/15	2	24.98	37	24.94	24.75	-35	16,584	-0.21%
2018/08/14	6	24.58	30	24.80	24.95	-24	16,044	-0.15%
2018/08/13	23	24.46	59	24.41	24.35	-36	15,698	-0.23%
2018/08/10	1	24.55	7	24.56	24.55	-6	15,559	-0.04%
2018/08/09	0.8	24.75	3	24.90	24.85	-2.2	15,519	-0.01%
2018/08/08	0	0.00	11	24.92	24.95	-11	15,462	-0.07%
2018/08/07	0	0.00	3	24.87	24.90	-3	15,356	-0.02%
2018/08/06	1	24.95	2	24.93	24.90	-1	15,283	-0.01%
2018/08/03	1	24.75	6	24.75	24.75	-5	15,211	-0.03%
2018/08/02	0	0.00	12	24.79	24.65	-12	15,227	-0.08%
2018/08/01	10	24.85	31.4	24.91	24.95	-21.4	15,059	-0.14%
2018/07/31	10	24.85	10.1	24.92	25.00	-0.1	14,917	0.00%
2018/07/30	1	24.75	49	24.72	24.80	-48	14,675	-0.33%
2018/07/27	1.4	24.59	53.8	24.67	24.65	-52.4	14,454	-0.36%
2018/07/26	3.3	24.44	44	24.53	24.65	-40.7	14,269	-0.29%
2018/07/25	22	24.83	78	24.85	24.80	-56	13,646	-0.41%
2018/07/24	3	24.68	25	24.74	24.75	-22	13,215	-0.17%
2018/07/23	60	24.15	4	24.23	24.25	56	12,709	0.44%
2018/07/20	62	24.17	4	24.23	24.25	58	12,691	0.46%
2018/07/19	10	24.20	6	24.16	24.20	4	12,702	0.03%
2018/07/18	9	23.96	14.3	24.02	24.10	-5.3	12,705	-0.04%
2018/07/17	2	23.93	8	23.95	24.00	-6	12,655	-0.05%
2018/07/16	2	23.93	14	23.90	23.90	-12	12,680	-0.09%
2018/07/13	0	0.00	1	23.90	23.90	-1	12,783	-0.01%
2018/07/12	5	23.75	7	23.76	23.80	-2	12,811	-0.02%
2018/07/11	1	23.55	11	23.70	23.70	-10	12,832	-0.08%
2018/07/10	7	23.61	1	23.65	23.65	6	12,831	0.05%
2018/07/09	2	23.55	3	23.57	23.60	-1	12,876	-0.01%
2018/07/06	14	23.44	12.1	23.36	23.50	1.9	12,956	0.01%
2018/07/05	7	23.41	0	0.00	23.45	7	13,002	0.05%
2018/07/04	0.2	23.40	0	0.00	23.50	0.2	13,204	0.00%
2018/07/02	15	23.43	1	23.35	23.25	14	13,425	0.10%
2018/06/29	2.1	23.29	24.3	23.35	23.70	-22.2	13,367	-0.17%
2018/06/28	18	23.27	4	23.30	23.25	14	13,245	0.11%
2018/06/27	11	23.30	1	23.30	23.25	10	13,223	0.08%
2018/06/26	7.4	23.41	1	23.45	23.40	6.4	13,269	0.05%
2018/06/25	4	23.48	1	23.45	23.40	3	13,264	0.02%
2018/06/22	5.2	23.66	0.3	23.65	23.70	4.9	13,210	0.04%
2018/06/21	3	23.62	0	0.00	23.65	3	13,257	0.02%
2018/06/20	2	23.73	22	23.71	23.80	-20	13,457	-0.15%
2018/06/19	4	23.44	30.7	23.52	23.40	-26.7	13,396	-0.20%
2018/06/15	7	23.66	21	23.70	23.65	-14	13,211	-0.11%
2018/06/14	36	23.75	0	0.00	23.70	36	12,912	0.28%
2018/06/13	0	0.00	3	24.10	24.05	-3	12,729	-0.02%
2018/06/12	0	0.00	15.2	24.09	24.15	-15.2	13,129	-0.12%
2018/06/11	3	24.20	11.2	24.27	24.10	-8.2	13,066	-0.06%
2018/06/08	12	24.17	10	24.23	24.40	2	13,066	0.02%
2018/06/07	0	0.00	9	24.37	24.40	-9	13,272	-0.07%
2018/06/06	0	0.00	17	24.23	24.25	-17	13,178	-0.13%
2018/06/05	1	24.20	21	24.21	24.30	-20	13,165	-0.15%
2018/06/04	1	24.05	37.7	23.98	24.20	-36.7	13,052	-0.28%
2018/06/01	16	23.70	36	23.68	23.75	-20	12,778	-0.16%
2018/05/31	5	23.37	39.7	23.38	23.60	-34.7	12,562	-0.28%
2018/05/30	19	23.23	0	0.00	23.20	19	12,337	0.15%
2018/05/29	0	0.00	2.4	23.40	23.40	-2.4	12,372	-0.02%
2018/05/28	2	23.40	4.3	23.42	23.40	-2.3	12,633	-0.02%
2018/05/25	2	23.35	1	23.35	23.35	1	12,812	0.01%
2018/05/24	2	23.30	2.1	23.35	23.25	-0.1	12,910	0.00%
2018/05/23	1	23.30	5.1	23.36	23.20	-4.1	13,186	-0.03%
2018/05/22	1	23.30	0	0.00	23.30	1	13,363	0.01%
2018/05/21	10.7	23.47	1	23.45	23.40	9.7	13,704	0.07%
2018/05/18	7	23.35	0	0.00	23.40	7	13,892	0.05%
2018/05/17	2	23.38	0	0.00	23.35	2	14,238	0.01%
2018/05/16	1	23.40	1	23.45	23.50	0	14,391	0.00%
2018/05/15	5.1	23.42	0.7	23.45	23.35	4.4	14,759	0.03%
2018/05/14	0	0.00	3	23.57	23.50	-3	15,330	-0.02%
2018/05/11	0	0.00	19	23.50	23.55	-19	15,526	-0.12%
2018/05/09	1	23.35	6	23.39	23.45	-5	15,548	-0.03%
2018/05/08	11	23.35	2	23.40	23.40	9	15,676	0.06%
2018/05/07	15	23.28	7	23.26	23.25	8	15,800	0.05%
2018/05/04	12.2	23.25	2	23.25	23.25	10.2	15,907	0.06%
2018/05/03	36.5	23.27	0	0.00	23.25	36.5	15,970	0.23%
2018/05/02	17.6	23.77	5	23.83	23.65	12.6	16,037	0.08%
2018/04/30	6	23.48	1	23.35	23.50	5	15,952	0.03%
2018/04/27	4	23.33	0	0.00	23.40	4	15,873	0.03%
2018/04/26	4	23.31	1	23.30	23.35	3	15,951	0.02%
2018/04/25	1.1	23.31	3	23.30	23.40	-1.9	15,937	-0.01%
2018/04/24	14	23.36	0.1	23.45	23.30	13.9	16,006	0.09%
2018/04/23	8	23.41	0	0.00	23.60	8	16,067	0.05%
2018/04/20	5	23.61	14.1	23.65	23.65	-9.1	16,060	-0.06%
2018/04/19	4	23.61	33.2	23.66	23.70	-29.2	16,118	-0.18%
2018/04/18	15	23.35	10	23.35	23.40	5	16,275	0.03%
2018/04/17	16	23.33	4	23.35	23.30	12	16,402	0.07%
2018/04/16	10	23.46	1	23.45	23.45	9	16,610	0.05%
2018/04/13	0	0.00	20	23.50	23.45	-20	16,896	-0.12%
2018/04/12	51.2	23.48	2.5	23.56	23.60	48.7	17,352	0.28%
2018/04/11	38	23.64	0	0.00	23.60	38	17,553	0.22%
2018/04/10	14	23.57	2	23.70	23.75	12	17,768	0.07%
2018/04/09	7	23.64	17	23.64	23.80	-10	17,899	-0.06%
2018/04/03	14.1	23.44	5.1	23.50	23.35	8.9	17,720	0.05%
2018/04/02	11.1	23.58	11	23.51	23.50	0.1	17,670	0.00%
2018/03/31	9	23.50	2	23.48	23.45	7	17,721	0.04%
2018/03/30	4	23.39	3	23.50	23.50	1	17,898	0.01%
2018/03/29	36	23.26	1	23.25	23.20	35	17,851	0.20%
2018/03/28	7	23.46	5	23.40	23.40	2	17,584	0.01%
2018/03/27	9	23.54	0	0.00	23.55	9	17,637	0.05%
2018/03/26	14	23.33	25	23.30	23.45	-11	17,596	-0.06%
2018/03/23	25	23.51	67	23.45	23.50	-42	17,539	-0.24%
2018/03/22	2	23.80	22	23.84	23.85	-20	17,424	-0.11%
2018/03/21	5	23.80	0.8	23.80	23.75	4.2	17,370	0.02%
2018/03/20	2	23.80	2	23.85	23.75	0	17,601	0.00%
2018/03/19	10.1	23.78	7	23.86	23.90	3.1	17,683	0.02%
2018/03/16	15	23.70	1.2	23.85	23.70	13.8	17,796	0.08%
2018/03/15	22	23.84	1	23.85	23.75	21	17,447	0.12%
2018/03/14	0	0.00	2	23.85	23.85	-2	17,442	-0.01%
2018/03/13	4	23.68	0.1	23.85	23.85	3.9	17,434	0.02%
2018/03/12	5	23.71	10	23.73	23.70	-5	17,215	-0.03%
2018/03/09	9	23.53	20	23.55	23.60	-11	17,252	-0.06%
2018/03/08	35.9	23.50	0	0.00	23.50	35.9	17,209	0.21%
2018/03/07	16	23.56	3	23.50	23.50	13	17,120	0.08%
2018/03/06	7.2	23.64	0.3	23.75	23.70	6.9	16,947	0.04%
2018/03/05	36	23.58	10	23.85	23.60	26	17,210	0.15%
2018/03/02	20	24.00	4	24.01	23.95	16	16,891	0.10%
2018/03/01	2	24.25	3	24.33	24.40	-1	16,605	-0.01%
2018/02/27	12	24.18	5	24.45	24.10	7	16,290	0.04%
2018/02/26	12	24.30	5.1	24.32	24.20	6.9	16,060	0.04%
2018/02/23	7.9	24.39	27	24.45	24.50	-19.1	15,938	-0.12%
2018/02/22	6	24.09	1	24.15	24.30	5	15,768	0.03%
2018/02/21	10.2	23.95	16.2	24.24	24.50	-6	15,556	-0.04%
2018/02/12	35	23.69	2.2	23.75	23.65	32.8	15,225	0.22%
2018/02/09	17	23.70	1	23.75	23.75	16	15,056	0.11%
2018/02/08	24	23.69	0.1	24.00	23.75	23.9	14,842	0.16%
2018/02/07	17	23.76	5	23.86	23.60	12	14,770	0.08%
2018/02/06	160	23.58	0	0.00	23.60	160	14,412	1.11%	大買/鉅額交易
2018/02/05	97	24.53	1	24.70	24.50	96	13,818	0.69%
2018/02/02	5	24.85	0	24.80	24.80	5	13,589	0.04%
2018/02/01	30	24.90	1	24.85	24.85	29	13,554	0.21%
2018/01/31	5.1	24.85	0.1	24.90	24.90	5	13,507	0.04%
2018/01/30	5	25.16	3	25.17	24.90	2	13,336	0.01%
2018/01/26	5	25.04	5	25.00	25.10	0	13,022	0.00%
2018/01/25	4	24.85	0	0.00	25.10	4	12,946	0.03%
2018/01/24	1.9	24.87	50	25.00	25.00	-48.1	12,803	-0.38%
2018/01/23	8	24.99	20	25.05	25.00	-12	12,763	-0.09%
2018/01/22	2.2	24.98	2	25.08	25.05	0.2	12,770	0.00%
2018/01/19	3	25.03	2	25.08	25.10	1	12,628	0.01%
2018/01/18	0.1	25.00	3	25.20	25.15	-3	12,544	-0.02%
2018/01/17	0.7	25.05	10.2	25.21	25.15	-9.5	12,405	-0.08%
2018/01/16	4	25.10	1	25.10	25.20	3	12,241	0.02%
2018/01/15	5	25.12	17	25.12	25.10	-12	12,149	-0.10%
2018/01/12	0	0.00	47	25.38	25.35	-47	12,011	-0.39%
2018/01/11	0.2	25.15	8	25.29	25.30	-7.8	11,740	-0.07%
2018/01/10	7	25.28	65.5	25.32	25.30	-58.5	11,594	-0.50%
2018/01/09	1	25.10	8.3	25.18	25.25	-7.3	11,310	-0.06%
2018/01/08	8.5	25.15	23	25.14	25.25	-14.5	11,124	-0.13%
2018/01/05	3.5	24.89	1	24.90	24.95	2.5	10,659	0.02%
2018/01/04	5.5	24.92	11	24.93	24.80	-5.5	10,430	-0.05%
2018/01/03	0.5	24.80	27.2	24.79	24.90	-26.7	10,285	-0.26%
2018/01/02	0	0.00	6	24.69	24.70	-6	9,954	-0.06%