中鋼 (2002)-元大-大里券商分點個股進出

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

中鋼

(2002)

可現股當沖

股價
23.30
漲跌
▼0.10
漲幅
-0.43%
成交量
25,594張
產業
上市鋼鐵類股
3564人加入追蹤

立即追蹤
本地時間:14:30

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

中鋼 (2002)籌碼相關－元大-大里券商分點個股進出

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

元大-大里券商分點個股進出
元大-大里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
2024/06/25	50.6	23.29	0.1	23.40	23.30	50.5	28,236	0.18%
2024/06/24	95.3	23.43	14	23.44	23.40	81.3	28,032	0.29%
2024/06/21	254.2	23.61	22.5	23.79	23.60	231.7	27,922	0.83%	大買/鉅額交易
2024/06/20	54	23.70	8.5	23.67	23.70	45.4	26,929	0.17%
2024/06/19	56.6	23.51	4	23.53	23.50	52.6	26,735	0.20%
2024/06/18	7.6	23.45	12	23.41	23.40	-4.4	26,662	-0.02%
2024/06/17	8.2	23.46	1	23.45	23.45	7.2	26,699	0.03%
2024/06/14	35.2	23.27	4	23.29	23.25	31.2	26,750	0.12%
2024/06/13	40.3	23.31	56	23.34	23.30	-15.7	26,786	-0.06%
2024/06/12	49.3	23.35	14	23.36	23.30	35.3	26,796	0.13%
2024/06/11	78.8	23.50	3	23.47	23.35	75.8	26,722	0.28%
2024/06/07	26.4	23.57	38	23.65	23.70	-11.6	26,389	-0.04%
2024/06/06	55.3	23.55	15	23.59	23.50	40.3	26,157	0.15%
2024/06/05	37.2	23.59	3.3	23.60	23.55	33.9	25,865	0.13%
2024/06/04	158.5	23.62	22	23.67	23.60	136.5	25,876	0.53%	大買/鉅額交易
2024/06/03	38.2	23.76	24	23.78	23.80	14.2	25,801	0.06%
2024/05/31	69.1	23.82	0	0.00	23.75	69.1	25,771	0.27%
2024/05/30	59.8	23.86	1	23.85	23.85	58.8	25,130	0.23%
2024/05/29	19.2	24.01	1.1	24.02	23.95	18.1	25,086	0.07%
2024/05/28	26.1	24.13	3.1	24.19	24.20	23	24,969	0.09%
2024/05/27	51.9	23.97	1	24.05	23.90	50.9	25,149	0.20%
2024/05/24	50.2	24.08	42	24.05	24.00	8.1	24,931	0.03%
2024/05/23	69.9	24.25	4	24.31	24.15	65.9	24,638	0.27%
2024/05/22	53.5	24.66	3.3	24.85	24.60	50.1	24,097	0.21%
2024/05/21	10.1	24.96	0	0.00	24.90	10.1	23,503	0.04%
2024/05/20	16.1	25.21	24.3	25.21	25.25	-8.3	23,399	-0.04%
2024/05/17	68	25.12	13.4	25.13	25.05	54.6	23,172	0.24%
2024/05/16	3.2	25.16	25.8	25.09	25.15	-22.6	23,279	-0.10%
2024/05/15	19.8	24.93	7	25.03	24.75	12.8	22,889	0.06%
2024/05/14	5	25.00	20.1	25.01	25.00	-15	22,969	-0.07%
2024/05/13	5	24.87	30.2	24.86	24.85	-25.2	22,959	-0.11%
2024/05/10	8.5	24.67	1	24.60	24.80	7.5	22,880	0.03%
2024/05/09	22.2	24.70	21.1	24.80	24.60	1.1	22,874	0.00%
2024/05/08	19.5	24.66	177	24.70	24.75	-157.5	22,990	-0.68%	大賣/鉅額交易
2024/05/07	8.2	25.00	7.2	25.05	24.90	1	22,825	0.00%
2024/05/06	7.5	24.96	25.3	25.00	25.10	-17.8	22,774	-0.08%
2024/05/03	7	25.10	27	25.14	24.95	-20	22,734	-0.09%
2024/05/02	12	24.91	29	24.93	24.95	-17	22,550	-0.08%
2024/04/30	4	24.95	5.5	24.90	24.85	-1.4	22,573	-0.01%
2024/04/29	4.2	24.95	56	24.98	25.00	-51.8	22,531	-0.23%
2024/04/26	168	24.65	31.1	24.65	24.55	136.9	22,361	0.61%	大買/鉅額交易
2024/04/25	5.5	24.53	2	24.48	24.55	3.5	22,522	0.02%
2024/04/24	23.6	24.84	14.2	24.84	24.75	9.4	22,584	0.04%
2024/04/23	14	24.86	15.1	24.93	24.85	-1.1	22,958	0.00%
2024/04/22	14.2	24.70	1.2	24.79	24.70	13	23,079	0.06%
2024/04/19	37.5	24.45	2	24.40	24.45	35.5	22,843	0.16%
2024/04/18	33.2	24.73	40.1	24.74	24.80	-6.9	22,443	-0.03%
2024/04/17	27.1	24.39	6.1	24.40	24.45	21	22,124	0.09%
2024/04/16	14.9	24.31	15.5	24.26	24.25	-0.6	21,924	0.00%
2024/04/15	22.8	24.73	7	24.64	24.55	15.8	21,955	0.07%
2024/04/12	56.1	24.90	203	24.85	24.85	-147	21,603	-0.68%	大賣/鉅額交易
2024/04/11	23.6	25.39	108.4	25.34	25.30	-84.8	21,411	-0.40%	大賣/
2024/04/10	34.9	25.91	38	25.85	25.60	-3.1	21,174	-0.01%
2024/04/09	24.5	25.86	88.8	25.84	26.05	-64.3	20,756	-0.31%
2024/04/08	35.2	24.81	55.3	24.82	25.00	-20.1	19,149	-0.11%
2024/04/03	175.1	24.58	21	24.52	24.65	154.1	18,646	0.83%	大買/鉅額交易
2024/04/02	36	24.19	29	24.13	24.30	7	18,076	0.04%
2024/04/01	6	23.94	5.8	23.96	24.00	0.2	18,022	0.00%
2024/03/29	4	23.91	11.2	23.90	23.90	-7.2	18,075	-0.04%
2024/03/28	34.1	23.88	20.2	23.85	23.80	13.9	18,183	0.08%
2024/03/27	21	23.92	3.1	23.93	23.90	18	18,448	0.10%
2024/03/26	11.1	23.92	4	23.91	24.00	7.1	18,659	0.04%
2024/03/25	52.7	23.86	20	23.80	23.85	32.7	19,003	0.17%
2024/03/22	42.1	23.81	38.5	23.90	23.95	3.5	19,488	0.02%
2024/03/21	86.6	23.72	27.7	23.75	23.85	58.8	20,422	0.29%
2024/03/20	63.4	23.60	24.2	23.56	23.50	39.1	21,978	0.18%
2024/03/19	50.8	23.63	34.1	23.70	23.65	16.7	22,295	0.07%
2024/03/18	57	23.70	34	23.61	23.70	23	22,698	0.10%
2024/03/15	45.9	23.91	23.1	23.90	23.85	22.9	22,887	0.10%
2024/03/14	18.3	23.96	9	23.96	24.05	9.3	23,135	0.04%
2024/03/13	72.3	23.87	31.4	23.87	23.95	40.9	23,130	0.18%
2024/03/12	25	24.06	125.3	24.14	24.15	-100.3	22,921	-0.44%	大賣/
2024/03/11	16.1	24.03	11	24.03	24.05	5.1	23,083	0.02%
2024/03/08	109.7	23.89	64	24.00	24.10	45.7	23,355	0.20%	大買/
2024/03/07	64	23.95	44	23.94	23.95	20	23,599	0.08%
2024/03/06	94.5	24.06	26.3	24.06	24.05	68.2	24,137	0.28%
2024/03/05	131.5	24.14	44.2	24.05	24.05	87.3	25,743	0.34%	大買/
2024/03/04	74.9	24.14	31.5	24.14	24.20	43.4	26,527	0.16%
2024/03/01	70.6	24.43	43	24.39	24.45	27.6	27,266	0.10%
2024/02/29	79.2	24.60	1.9	24.65	24.60	77.3	27,983	0.28%
2024/02/27	37.5	24.65	6	24.68	24.65	31.5	28,695	0.11%
2024/02/26	11.1	24.91	0.1	25.00	24.90	11	29,191	0.04%
2024/02/23	16.1	25.06	1.4	25.09	25.00	14.7	29,768	0.05%
2024/02/22	9.6	25.17	14	25.21	25.15	-4.4	30,494	-0.01%
2024/02/21	7.7	25.21	53	25.20	25.25	-45.3	30,630	-0.15%
2024/02/20	5.1	25.23	3	25.23	25.30	2.1	30,797	0.01%
2024/02/19	129.5	25.17	33	25.34	25.40	96.5	31,056	0.31%	大買/
2024/02/16	13.7	24.91	2.5	24.96	24.90	11.2	31,421	0.04%
2024/02/15	33	24.66	7.6	24.56	24.60	25.4	31,562	0.08%
2024/02/05	24.5	24.92	10.4	24.90	24.85	14.1	31,422	0.04%
2024/02/02	3.2	25.11	5	25.13	25.15	-1.8	31,452	-0.01%
2024/02/01	6	25.21	3	25.22	25.25	3	31,600	0.01%
2024/01/31	12.3	24.95	0.2	25.05	25.15	12.1	31,838	0.04%
2024/01/30	7.3	25.17	0	0.00	25.05	7.3	31,894	0.02%
2024/01/29	6.1	25.46	26.1	25.43	25.45	-20	32,286	-0.06%
2024/01/26	5	25.20	13.5	25.19	25.25	-8.4	32,375	-0.03%
2024/01/25	9.1	25.03	1	25.00	25.10	8.1	32,373	0.02%
2024/01/24	9	25.06	2.4	25.02	25.15	6.6	32,398	0.02%
2024/01/23	6.1	24.78	3.3	24.81	24.80	2.8	32,402	0.01%
2024/01/22	6.2	24.76	21	24.80	24.75	-14.8	32,302	-0.05%
2024/01/19	32.1	24.68	0	0.00	24.65	32.1	32,342	0.10%
2024/01/18	19.1	24.88	3.1	24.86	24.80	16	32,343	0.05%
2024/01/17	54.5	24.99	4.2	24.96	24.80	50.3	32,692	0.15%
2024/01/16	26.3	25.32	1	25.40	25.20	25.3	32,521	0.08%
2024/01/15	9.2	25.90	3	25.93	25.80	6.2	32,397	0.02%
2024/01/12	8	25.86	1	25.90	25.80	7	32,977	0.02%
2024/01/11	14.5	25.81	0.1	25.90	25.80	14.4	33,234	0.04%
2024/01/10	10	25.84	4	25.83	25.85	6	34,221	0.02%
2024/01/09	38.1	26.09	4.6	26.11	26.00	33.5	34,423	0.10%
2024/01/08	23.3	26.58	4	26.65	26.50	19.3	34,277	0.06%
2024/01/05	5.1	26.69	3	26.67	26.70	2.1	34,359	0.01%
2024/01/04	9.4	26.60	13	26.63	26.70	-3.7	34,474	-0.01%
2024/01/03	14.1	26.61	49.1	26.60	26.70	-35	34,778	-0.10%
2024/01/02	3.1	26.92	11	26.97	27.00	-7.9	34,674	-0.02%
2023/12/29	7.1	26.91	42	26.96	27.00	-35	34,911	-0.10%
2023/12/28	10.2	26.87	9	26.87	27.00	1.2	35,276	0.00%
2023/12/27	8.2	26.86	7	26.87	26.90	1.2	35,434	0.00%
2023/12/26	16.2	26.81	10.6	26.83	26.90	5.5	35,611	0.02%
2023/12/25	16.6	26.77	29.1	26.77	26.85	-12.5	36,045	-0.03%
2023/12/22	9.1	26.54	12.5	26.64	26.75	-3.4	36,644	-0.01%
2023/12/21	14.2	26.50	11.4	26.44	26.60	2.8	36,500	0.01%
2023/12/20	17.4	26.65	14	26.60	26.55	3.4	36,266	0.01%
2023/12/19	31.4	26.52	55.1	26.48	26.65	-23.6	35,930	-0.07%
2023/12/18	113.9	26.87	33.5	26.71	26.65	80.3	35,758	0.22%	大買/
2023/12/15	42.1	26.12	131.1	26.16	26.45	-89	34,745	-0.26%	大賣/
2023/12/14	13.5	25.33	10.1	25.38	25.40	3.4	33,085	0.01%
2023/12/13	54	25.12	0.4	25.24	25.15	53.6	32,610	0.16%
2023/12/12	37.2	25.41	1	25.55	25.45	36.2	32,687	0.11%
2023/12/11	58.9	25.77	31	25.56	25.70	27.9	32,312	0.09%
2023/12/08	12.3	25.96	22	26.10	26.10	-9.7	31,727	-0.03%
2023/12/07	20.4	26.13	7.2	26.10	26.05	13.2	31,646	0.04%
2023/12/06	11.9	26.15	19	26.18	26.25	-7.1	31,648	-0.02%
2023/12/05	103.1	26.00	1.2	26.09	26.10	101.9	31,527	0.32%	大買/鉅額交易
2023/12/04	1.2	25.77	113.1	25.85	26.05	-111.8	31,330	-0.36%	大賣/鉅額交易
2023/12/01	35.3	25.87	2.2	25.88	26.00	33.1	30,872	0.11%
2023/11/30	9	25.94	1.1	25.91	26.20	7.9	30,075	0.03%
2023/11/29	37.6	25.92	19.2	26.06	26.20	18.4	28,343	0.06%
2023/11/28	11.1	26.07	12.6	26.12	26.10	-1.5	27,448	-0.01%
2023/11/27	20.2	25.66	20	25.83	26.15	0.2	26,911	0.00%
2023/11/24	67.1	25.33	16	25.79	25.90	51.1	26,050	0.20%
2023/11/22	12.2	25.37	7.1	25.57	25.80	5.2	24,680	0.02%
2023/11/21	69.3	25.63	30.1	25.61	25.70	39.2	24,330	0.16%
2023/11/20	2.1	25.28	9.2	25.26	25.30	-7.1	23,784	-0.03%
2023/11/17	9.3	25.15	19.4	25.15	25.20	-10.1	23,897	-0.04%
2023/11/16	11.2	25.16	29.5	25.20	25.20	-18.2	23,902	-0.08%
2023/11/15	10.1	24.81	28.2	24.79	24.95	-18.2	23,694	-0.08%
2023/11/14	12.4	24.33	4	24.39	24.55	8.4	23,488	0.04%
2023/11/13	16.2	24.57	1	24.55	24.50	15.2	23,736	0.06%
2023/11/10	1.1	24.55	5	24.61	24.65	-3.9	23,935	-0.02%
2023/11/09	3.4	24.40	1.6	24.44	24.55	1.7	23,952	0.01%
2023/11/08	23.7	24.56	15.5	24.55	24.60	8.3	24,099	0.03%
2023/11/07	9.4	24.56	0	0.00	24.80	9.4	24,043	0.04%
2023/11/06	41.7	25.07	23	25.11	25.00	18.7	24,007	0.08%
2023/11/03	7.2	24.45	7.3	24.49	24.55	-0.1	23,732	0.00%
2023/11/02	7.2	24.29	14	24.30	24.25	-6.8	23,784	-0.03%
2023/11/01	5	24.21	1	24.30	24.05	4	23,862	0.02%
2023/10/31	3.4	24.09	4	24.05	24.15	-0.6	23,946	0.00%
2023/10/30	8	24.17	1	24.15	24.10	7	24,425	0.03%
2023/10/27	22	24.00	18	24.07	24.00	4	24,546	0.02%
2023/10/26	12.1	24.13	7.1	24.12	24.05	5	24,855	0.02%
2023/10/25	60	23.91	25.1	24.13	24.40	34.9	24,877	0.14%
2023/10/24	38.2	23.59	8	23.55	23.60	30.2	24,831	0.12%
2023/10/23	26.3	23.84	2.2	23.81	23.80	24.1	24,893	0.10%
2023/10/20	57.8	23.96	3.5	23.96	23.90	54.3	24,917	0.22%
2023/10/19	26.2	24.35	14.5	24.40	24.50	11.7	24,651	0.05%
2023/10/18	59.9	24.29	120	24.65	24.85	-60.1	24,631	-0.24%	大賣/
2023/10/17	19.4	24.44	19	24.66	24.75	0.3	23,878	0.00%
2023/10/16	11.2	24.61	5	24.65	24.75	6.2	23,809	0.03%
2023/10/13	12.4	24.84	5	24.82	24.85	7.4	23,802	0.03%
2023/10/12	17.7	24.81	46.4	24.77	24.85	-28.7	23,787	-0.12%
2023/10/11	17.2	24.50	15.1	24.46	24.60	2.1	23,649	0.01%
2023/10/06	21.5	24.57	5	24.51	24.65	16.5	23,291	0.07%
2023/10/05	32.3	24.50	8	24.58	24.55	24.3	23,213	0.10%
2023/10/04	67.2	24.27	6	24.28	24.25	61.2	22,864	0.27%
2023/10/03	83.6	24.92	30.7	24.95	24.85	52.9	22,390	0.24%
2023/10/02	105.8	25.05	30	25.20	25.25	75.8	22,231	0.34%	大買/
2023/09/28	70.3	25.07	54.3	25.10	25.25	16	22,362	0.07%
2023/09/27	132	25.41	72.3	25.38	25.45	59.7	21,904	0.27%	大買/
2023/09/26	20.5	26.04	0	0.00	26.05	20.5	21,314	0.10%
2023/09/25	11.7	26.18	14.1	26.19	26.20	-2.4	21,227	-0.01%
2023/09/22	50.6	26.18	0	0.00	26.20	50.6	21,466	0.24%
2023/09/21	109.9	26.24	56	26.15	26.15	53.9	21,461	0.25%	大買/
2023/09/20	31.1	26.55	0	0.00	26.50	31.1	21,129	0.15%
2023/09/19	19.1	26.58	0	0.00	26.50	19.1	21,163	0.09%
2023/09/18	44.2	26.75	34.2	26.76	26.75	10	21,342	0.05%
2023/09/15	61.2	26.52	3.1	26.80	26.60	58.1	21,363	0.27%
2023/09/14	9.1	26.59	7	26.45	26.60	2.1	20,796	0.01%
2023/09/13	10.3	26.39	5	26.35	26.35	5.2	20,744	0.03%
2023/09/12	14.4	26.32	1	26.35	26.30	13.4	20,930	0.06%
2023/09/11	24.2	26.28	1	26.20	26.25	23.2	20,867	0.11%
2023/09/08	30.2	26.34	0.3	26.50	26.35	29.9	20,807	0.14%
2023/09/07	27.2	26.53	0	26.65	26.50	27.2	20,793	0.13%
2023/09/06	15.9	26.92	0	0.00	26.80	15.9	20,656	0.08%
2023/09/05	9.1	27.00	4	26.99	27.10	5.1	20,611	0.02%
2023/09/04	23.3	26.88	47.1	26.94	27.05	-23.8	20,597	-0.12%
2023/09/01	3.1	26.72	5.5	26.69	26.70	-2.4	20,572	-0.01%
2023/08/31	11.5	26.54	2	26.60	26.50	9.5	20,563	0.05%
2023/08/30	30.1	26.50	3.1	26.47	26.55	27	20,161	0.13%
2023/08/29	20.4	26.24	4	26.38	26.40	16.4	20,104	0.08%
2023/08/28	0.8	26.53	6.8	26.47	26.50	-6	19,863	-0.03%
2023/08/25	36.5	26.32	2	26.30	26.30	34.5	20,604	0.17%
2023/08/24	98.2	26.56	9.1	26.59	26.50	89	20,759	0.43%
2023/08/23	39.7	26.62	63.2	26.61	26.60	-23.5	20,872	-0.11%
2023/08/22	59	26.78	12	26.74	26.70	47	20,883	0.22%
2023/08/21	9.1	27.18	4.1	27.07	27.10	5	20,951	0.02%
2023/08/18	8.3	27.05	36.9	27.03	27.20	-28.7	21,018	-0.14%
2023/08/17	122.5	26.55	12.1	26.52	26.60	110.4	20,864	0.53%	大買/鉅額交易
2023/08/16	68.9	26.89	1	26.95	26.85	67.9	20,669	0.33%
2023/08/15	9.4	27.19	4.1	27.23	27.10	5.3	20,450	0.03%
2023/08/14	37.7	27.28	2.5	27.32	27.20	35.2	20,375	0.17%
2023/08/11	43.5	27.73	0	0.00	27.65	43.5	20,288	0.21%
2023/08/10	45.9	27.90	54	27.90	27.90	-8.1	20,157	-0.04%
2023/08/09	24.3	28.03	31.1	27.96	28.15	-6.7	19,964	-0.03%
2023/08/08	17	28.36	12.2	28.31	28.25	4.8	19,821	0.02%
2023/08/07	19.1	28.33	5.3	28.34	28.50	13.8	19,652	0.07%
2023/08/04	3	28.23	11.4	28.20	28.30	-8.4	19,542	-0.04%
2023/08/02	56.6	28.03	23	28.11	28.00	33.6	19,568	0.17%
2023/08/01	6.7	28.12	0.3	28.22	28.15	6.4	19,103	0.03%
2023/07/31	60.9	28.00	10.2	28.04	27.95	50.8	19,064	0.27%
2023/07/28	35.1	28.20	0	0.00	28.20	35.1	18,801	0.19%
2023/07/27	21.6	28.40	34	28.41	28.45	-12.5	18,612	-0.07%
2023/07/26	19.5	28.43	5.1	28.51	28.55	14.4	18,339	0.08%
2023/07/25	14.1	29.43	4	29.43	29.35	10.1	18,191	0.06%
2023/07/24	8.7	29.33	24	29.34	29.40	-15.3	18,423	-0.08%
2023/07/21	22	29.18	7	29.33	29.25	15	18,479	0.08%
2023/07/20	11	29.28	13	29.49	29.45	-2	18,429	-0.01%
2023/07/19	4.2	29.14	9	29.19	29.30	-4.9	18,152	-0.03%
2023/07/18	11	29.20	31	29.19	29.20	-20	18,075	-0.11%
2023/07/17	36.1	29.19	5	29.17	29.30	31.1	17,943	0.17%
2023/07/14	11	29.16	12.1	29.22	29.15	-1.1	18,019	-0.01%
2023/07/13	2.1	29.05	18	29.10	29.05	-15.9	17,990	-0.09%
2023/07/12	4	28.83	12.3	28.86	28.85	-8.2	18,231	-0.05%
2023/07/11	7.1	28.87	2	28.85	28.85	5.1	18,450	0.03%
2023/07/10	9	28.81	2.5	28.94	28.70	6.5	18,897	0.03%
2023/07/07	39	28.67	2.3	28.72	28.65	36.7	19,088	0.19%
2023/07/06	61.5	29.03	15	29.07	28.95	46.5	19,032	0.24%
2023/07/05	18.8	29.54	1	29.55	29.50	17.8	18,642	0.10%
2023/07/04	3.6	29.60	0.3	29.72	29.55	3.3	18,571	0.02%
2023/07/03	4.4	29.45	11	29.63	29.80	-6.6	18,535	-0.04%
2023/06/30	24.2	29.49	27.2	29.48	29.40	-3	18,572	-0.02%
2023/06/29	26.3	29.65	6	29.77	29.65	20.3	18,275	0.11%
2023/06/28	17.1	29.67	3	29.73	29.70	14.1	18,157	0.08%
2023/06/27	3.2	29.67	15.1	29.72	29.75	-11.9	18,219	-0.07%
2023/06/26	3	29.65	3.2	29.71	29.60	-0.2	18,273	0.00%
2023/06/21	4.1	29.66	1	29.70	29.65	3	18,157	0.02%
2023/06/20	12	29.81	61	29.84	29.75	-49	18,113	-0.27%
2023/06/19	2	29.78	4.6	29.83	29.85	-2.6	18,084	-0.01%
2023/06/16	2.1	29.77	12	29.80	29.75	-9.9	18,049	-0.06%
2023/06/15	5.1	29.70	6	29.64	29.65	-0.9	17,898	-0.01%
2023/06/14	8	29.75	14.6	29.78	29.65	-6.6	18,448	-0.04%
2023/06/13	1.3	29.57	7	29.67	29.60	-5.7	18,504	-0.03%
2023/06/12	3.1	29.64	8	29.73	29.65	-5	18,590	-0.03%
2023/06/09	3.1	29.77	4	29.85	29.75	-0.9	18,691	0.00%
2023/06/08	12.1	29.80	4	29.80	29.75	8.1	18,830	0.04%
2023/06/07	6.7	29.94	3.4	29.90	29.90	3.3	18,996	0.02%
2023/06/06	0	29.90	16.2	29.88	29.90	-16.2	19,059	-0.08%
2023/06/05	11	29.73	11.3	29.69	29.60	-0.3	19,128	0.00%
2023/06/02	8.5	29.42	8.1	29.41	29.40	0.4	19,154	0.00%
2023/06/01	19.1	29.16	8.5	29.19	29.10	10.6	19,112	0.06%
2023/05/31	14.2	29.13	12.1	29.31	29.00	2.1	19,040	0.01%
2023/05/30	59	29.04	0	0.00	29.00	59	18,395	0.32%
2023/05/29	20.2	29.21	2	29.25	29.05	18.2	18,552	0.10%
2023/05/26	22.4	29.31	118	29.34	29.20	-95.6	18,590	-0.51%	大賣/
2023/05/25	9.2	29.47	0.2	29.65	29.40	9.1	18,417	0.05%
2023/05/24	2.2	29.90	0	0.00	29.95	2.2	18,202	0.01%
2023/05/23	8.4	30.00	3	30.00	29.90	5.4	18,389	0.03%
2023/05/22	5.5	29.89	8	29.94	30.00	-2.5	18,345	-0.01%
2023/05/19	7.8	29.65	3.3	29.68	29.60	4.5	18,103	0.02%
2023/05/18	59.8	29.61	7.2	29.66	29.70	52.6	18,078	0.29%
2023/05/17	2.4	29.60	9.9	29.50	29.60	-7.5	18,061	-0.04%
2023/05/16	6.3	29.18	5	29.17	29.20	1.3	17,856	0.01%
2023/05/15	2.5	28.99	10	29.05	29.15	-7.5	17,817	-0.04%
2023/05/12	6	29.17	0	0.00	29.00	6	17,776	0.03%
2023/05/11	6	29.17	0	0.00	29.15	6	17,699	0.03%
2023/05/10	1	29.25	0	0.00	29.35	1	17,751	0.01%
2023/05/09	8.3	29.20	10	29.20	29.35	-1.7	17,807	-0.01%
2023/05/08	13.7	29.29	6	29.27	29.30	7.7	17,776	0.04%
2023/05/05	4.6	28.97	2.4	29.04	29.10	2.2	17,797	0.01%
2023/05/04	19.2	29.02	5	29.02	29.10	14.2	17,883	0.08%
2023/05/03	15.7	29.12	21	29.12	29.15	-5.3	17,938	-0.03%
2023/05/02	122.3	29.27	1.2	29.30	29.30	121.1	18,221	0.66%	大買/鉅額交易
2023/04/28	13	29.08	22.1	29.10	29.10	-9.1	18,833	-0.05%
2023/04/27	38.1	28.90	5.6	28.96	28.90	32.5	18,787	0.17%
2023/04/26	13.1	29.29	2.5	29.22	29.30	10.6	18,472	0.06%
2023/04/25	71.5	29.97	2	29.73	29.75	69.5	18,392	0.38%
2023/04/24	59.5	30.05	3.7	30.09	30.05	55.8	18,492	0.30%
2023/04/21	9.1	30.25	12	30.39	30.15	-2.9	18,533	-0.02%
2023/04/20	5.3	30.36	1.5	30.42	30.45	3.7	18,599	0.02%
2023/04/19	32.4	30.49	13	30.43	30.45	19.4	19,090	0.10%
2023/04/18	10	30.67	1.1	30.66	30.70	9	18,913	0.05%
2023/04/17	36.7	30.77	9.5	30.78	30.75	27.2	18,886	0.14%
2023/04/14	21.9	31.10	6.2	31.10	31.10	15.7	18,795	0.08%
2023/04/13	49.2	31.42	15.1	31.42	31.45	34.1	18,821	0.18%
2023/04/12	14.5	31.00	20.3	31.05	31.10	-5.8	18,533	-0.03%
2023/04/11	47.3	30.85	11	30.86	30.90	36.3	18,691	0.19%
2023/04/10	14.5	30.89	5	30.93	30.90	9.5	18,960	0.05%
2023/04/07	2	30.85	1	30.85	30.80	1	19,061	0.01%
2023/04/06	8.1	30.76	12	30.79	30.80	-3.9	19,260	-0.02%
2023/03/31	3	31.02	49.3	31.10	30.90	-46.3	19,621	-0.24%
2023/03/30	0	30.95	52	30.95	31.00	-52	21,941	-0.24%
2023/03/29	2.3	30.95	16	30.96	31.00	-13.7	24,190	-0.06%
2023/03/28	13.3	30.83	31	30.94	30.85	-17.7	25,765	-0.07%
2023/03/27	8.3	30.86	20	30.90	30.90	-11.7	27,362	-0.04%
2023/03/24	6	31.13	0.3	31.25	31.10	5.8	28,898	0.02%
2023/03/23	4.1	31.21	2	31.13	31.25	2.1	29,352	0.01%
2023/03/22	26	31.06	4	31.15	31.20	22	29,610	0.07%
2023/03/21	15	31.13	4.5	31.21	31.20	10.5	30,163	0.03%
2023/03/20	42.2	31.20	2.5	31.12	31.20	39.6	30,288	0.13%
2023/03/17	3	30.97	30.8	31.14	31.45	-27.8	30,414	-0.09%
2023/03/16	4	30.61	12	30.70	30.60	-8	30,063	-0.03%
2023/03/15	4.3	30.71	3	30.80	30.70	1.3	30,163	0.00%
2023/03/14	22.5	30.85	6.3	30.91	30.70	16.2	30,388	0.05%
2023/03/13	8.5	30.95	81	30.89	31.00	-72.6	30,657	-0.24%
2023/03/10	30.5	30.57	8.3	30.64	30.60	22.2	30,725	0.07%
2023/03/09	18.2	30.83	0	0.00	30.75	18.2	30,970	0.06%
2023/03/08	10.5	31.03	18	31.01	31.20	-7.5	31,556	-0.02%
2023/03/07	10	31.01	7.3	31.03	31.10	2.7	31,827	0.01%
2023/03/06	17.5	30.83	6	30.81	30.80	11.5	32,278	0.04%
2023/03/03	21.1	30.66	17	30.63	30.70	4.1	32,666	0.01%
2023/03/02	16.7	30.39	27.1	30.69	30.65	-10.4	33,313	-0.03%
2023/03/01	95.7	30.49	2.1	30.40	30.30	93.6	33,269	0.28%
2023/02/24	30.2	31.55	22	31.75	31.40	8.2	32,884	0.02%
2023/02/23	16.8	31.90	5	31.90	31.80	11.8	32,816	0.04%
2023/02/22	4.3	31.88	11	31.91	31.95	-6.7	32,943	-0.02%
2023/02/21	0.4	31.99	21.3	32.09	32.10	-20.8	33,101	-0.06%
2023/02/20	2	31.82	17.3	31.92	32.00	-15.3	33,056	-0.05%
2023/02/17	13	31.68	8	31.59	31.70	5	33,345	0.01%
2023/02/16	21.5	31.63	21	31.60	31.60	0.5	34,103	0.00%
2023/02/15	5.1	31.45	3	31.53	31.35	2.1	34,376	0.01%
2023/02/14	3.1	31.45	3.1	31.55	31.45	0	34,309	0.00%
2023/02/13	3	31.18	39.1	31.12	31.45	-36.1	34,452	-0.10%
2023/02/10	6	31.13	9.1	31.30	31.25	-3.1	34,587	-0.01%
2023/02/09	11.1	31.33	2	31.35	31.30	9.1	34,750	0.03%
2023/02/08	3	31.43	15.2	31.47	31.45	-12.2	34,940	-0.03%
2023/02/07	13	31.37	7.1	31.32	31.45	6	34,964	0.02%
2023/02/06	9.4	31.16	2	31.20	31.05	7.4	34,949	0.02%
2023/02/03	44.1	31.41	1.1	31.41	31.40	43	34,828	0.12%
2023/02/02	75.2	31.82	17	31.82	31.95	58.2	34,818	0.17%
2023/02/01	10.1	31.91	9.1	31.89	32.00	1	34,770	0.00%
2023/01/31	21.5	31.97	10.1	31.99	31.65	11.4	34,785	0.03%
2023/01/30	15	31.91	89.7	31.94	32.10	-74.7	34,490	-0.22%
2023/01/17	4	31.05	6.6	31.10	31.20	-2.6	33,992	-0.01%
2023/01/16	7.1	31.04	6	31.20	31.05	1.1	34,017	0.00%
2023/01/13	8.1	31.16	20	31.19	31.05	-11.9	34,090	-0.03%
2023/01/12	4.1	31.10	18	31.14	31.05	-14	34,885	-0.04%
2023/01/11	7	30.78	6.1	30.79	30.70	1	34,972	0.00%
2023/01/10	3	30.80	18	30.85	30.85	-15	35,179	-0.04%
2023/01/09	4	30.69	24.2	30.76	30.95	-20.2	35,303	-0.06%
2023/01/06	5	30.04	16.4	30.09	30.15	-11.4	34,989	-0.03%
2023/01/05	14	30.03	4	30.02	30.00	10	35,172	0.03%
2023/01/04	4.6	29.98	3.4	30.01	29.90	1.2	35,277	0.00%
2023/01/03	2.1	29.84	11	29.98	30.25	-8.9	35,433	-0.03%
2022/12/30	14.3	30.08	2.1	29.95	29.80	12.2	35,227	0.03%
2022/12/29	24.1	29.95	11	29.98	29.95	13.1	35,231	0.04%
2022/12/28	8	30.40	30.1	30.52	30.60	-22.1	35,061	-0.06%
2022/12/27	5.3	30.37	12.1	30.37	30.30	-6.9	34,931	-0.02%
2022/12/26	4.4	30.76	31.1	30.71	30.60	-26.6	34,857	-0.08%
2022/12/23	7.2	30.40	59.1	30.60	30.70	-51.9	34,932	-0.15%
2022/12/22	27.1	30.32	139.4	30.52	30.65	-112.3	34,654	-0.32%	大賣/鉅額交易
2022/12/21	30.1	29.39	103.3	29.47	29.70	-73.2	32,460	-0.23%	大賣/
2022/12/20	19.2	28.62	24	28.93	28.45	-4.9	30,545	-0.02%
2022/12/19	78.3	28.53	4	28.50	28.30	74.3	29,331	0.25%
2022/12/16	31.1	28.95	10	29.17	29.40	21.1	27,890	0.08%
2022/12/15	20.1	29.47	25.5	29.53	29.25	-5.4	26,717	-0.02%
2022/12/14	93.1	29.05	1	29.10	29.05	92.1	26,766	0.34%
2022/12/13	15.1	29.37	20	29.32	29.15	-4.9	27,093	-0.02%
2022/12/12	5.1	28.82	3.1	28.87	29.00	2	26,667	0.01%
2022/12/09	1	28.95	3.5	28.99	29.05	-2.5	27,144	-0.01%
2022/12/08	16.1	28.83	1	29.00	28.95	15.1	27,143	0.06%
2022/12/07	12	29.00	55.1	29.19	29.00	-43.1	27,079	-0.16%
2022/12/06	10	29.02	3	29.22	29.00	7	27,066	0.03%
2022/12/05	18.2	28.80	11	29.04	29.20	7.2	26,901	0.03%
2022/12/02	10.4	29.10	11	29.12	29.00	-0.6	26,847	0.00%
2022/12/01	54.5	29.17	23.1	29.22	29.25	31.5	26,934	0.12%
2022/11/30	6.6	29.00	18.5	29.07	29.15	-12	26,661	-0.04%
2022/11/29	7.1	28.64	56.1	28.60	28.70	-49	26,061	-0.19%
2022/11/28	22.3	28.16	6.3	28.09	27.90	16	25,715	0.06%
2022/11/25	19.8	29.12	51.2	29.32	28.75	-31.4	25,289	-0.12%
2022/11/24	4	29.24	42.5	29.37	29.20	-38.5	24,984	-0.15%
2022/11/23	3	28.95	18	28.96	29.00	-15	24,482	-0.06%
2022/11/22	0	28.95	38	28.97	29.00	-38	24,459	-0.16%
2022/11/21	2.2	28.65	19	28.84	29.00	-16.8	24,325	-0.07%
2022/11/18	12.2	28.23	3.1	28.28	28.40	9.2	24,031	0.04%
2022/11/17	8.3	28.38	15	28.39	28.40	-6.7	23,905	-0.03%
2022/11/16	19.1	28.77	222.2	28.80	28.80	-203.1	23,797	-0.85%	大賣/鉅額交易
2022/11/15	213	29.08	37	28.95	29.10	176	23,637	0.74%	大買/鉅額交易
2022/11/14	6.1	28.50	57.3	28.63	28.95	-51.2	23,327	-0.22%
2022/11/11	13	27.86	77.3	27.90	28.00	-64.3	22,650	-0.28%
2022/11/10	8.1	27.59	13	27.64	27.55	-4.9	22,457	-0.02%
2022/11/09	3.1	27.58	36.2	27.55	27.80	-33.2	22,554	-0.15%
2022/11/08	1.1	27.30	33.3	27.38	27.40	-32.3	22,670	-0.14%
2022/11/07	3	27.03	10.1	27.02	27.15	-7.1	22,823	-0.03%
2022/11/04	18	26.64	0	0.00	26.75	18	22,951	0.08%
2022/11/03	21.3	26.86	0	0.00	26.85	21.3	22,855	0.09%
2022/11/02	2	26.95	10.1	27.03	27.20	-8.1	22,868	-0.04%
2022/11/01	91	26.98	5.5	26.99	27.00	85.5	23,055	0.37%
2022/10/31	23.6	26.91	20.4	26.89	26.85	3.2	23,188	0.01%
2022/10/28	12	26.76	33	26.81	27.15	-21	23,351	-0.09%
2022/10/27	16	27.11	5	27.50	27.05	11	23,482	0.05%
2022/10/26	0	0.00	2	27.45	27.30	-2	23,716	-0.01%
2022/10/25	15.2	27.26	28	27.29	27.25	-12.8	24,274	-0.05%
2022/10/24	13.1	27.98	16	28.03	28.00	-2.9	24,257	-0.01%
2022/10/21	10.1	27.96	8	28.06	28.05	2.1	24,644	0.01%
2022/10/20	13	27.74	70.4	27.73	28.60	-57.4	25,118	-0.23%
2022/10/19	2.1	27.58	16	27.63	27.45	-13.9	25,560	-0.05%
2022/10/18	1.6	27.28	45	27.25	27.20	-43.4	26,871	-0.16%
2022/10/17	7.1	26.63	2.6	26.82	27.05	4.5	27,554	0.02%
2022/10/14	98.2	27.14	4	27.13	26.90	94.2	28,299	0.33%
2022/10/13	15.1	27.08	20.8	27.08	26.90	-5.8	28,945	-0.02%
2022/10/12	14	27.33	4	27.43	27.50	10	29,660	0.03%
2022/10/11	8.2	27.34	43.1	27.44	27.35	-34.8	30,472	-0.11%
2022/10/07	4.1	27.59	13	27.74	27.55	-8.9	30,607	-0.03%
2022/10/06	15	27.71	70.5	27.75	27.80	-55.5	30,887	-0.18%
2022/10/05	9	27.49	49.1	27.59	27.60	-40.1	31,326	-0.13%
2022/10/04	21.1	27.04	72.2	27.23	27.20	-51.1	31,457	-0.16%
2022/10/03	21.2	26.43	7.3	26.55	26.45	14	31,377	0.04%
2022/09/30	37.2	26.63	7.5	26.58	26.70	29.7	31,568	0.09%
2022/09/29	29.2	26.81	25	26.91	27.00	4.2	31,718	0.01%
2022/09/28	52.2	26.65	6.4	26.80	26.65	45.8	31,910	0.14%
2022/09/27	75.3	26.88	112	26.80	26.80	-36.7	32,055	-0.11%	大賣/
2022/09/26	30.2	27.13	7.6	27.08	27.10	22.6	32,168	0.07%
2022/09/23	25.1	27.89	14.1	27.88	27.85	11	32,220	0.03%
2022/09/22	79.8	27.59	9	27.66	28.45	70.8	32,618	0.22%
2022/09/21	68.2	28.06	43	28.18	28.35	25.2	32,579	0.08%
2022/09/20	73.3	28.60	25	28.62	28.60	48.3	32,492	0.15%
2022/09/19	10.6	29.42	30	29.51	29.30	-19.4	32,363	-0.06%
2022/09/16	4	29.40	5	29.45	29.35	-1	33,347	0.00%
2022/09/15	20	29.35	30	29.54	29.50	-10	34,769	-0.03%
2022/09/14	10.7	29.35	29.1	29.43	29.30	-18.4	35,334	-0.05%
2022/09/13	3.5	29.65	61	29.64	29.80	-57.5	36,034	-0.16%
2022/09/12	5.7	29.57	27	29.66	29.70	-21.3	36,581	-0.06%
2022/09/08	1.7	29.13	31	29.24	29.25	-29.3	37,020	-0.08%
2022/09/07	45.1	28.97	13.1	28.98	28.75	32	36,978	0.09%
2022/09/06	2.2	29.12	14.1	29.12	29.20	-11.9	36,898	-0.03%
2022/09/05	3	28.98	21.1	28.78	29.00	-18.1	37,080	-0.05%
2022/09/02	12.8	28.59	3.5	28.60	28.55	9.4	37,245	0.03%
2022/09/01	29.7	28.58	13.2	28.58	28.55	16.5	37,280	0.04%
2022/08/31	24	28.86	7	28.92	28.95	17	37,205	0.05%
2022/08/30	24.3	28.75	17.4	28.93	29.00	6.9	37,157	0.02%
2022/08/29	12.2	28.83	19.5	28.91	28.80	-7.3	37,256	-0.02%
2022/08/26	10.2	29.19	4.1	29.23	29.25	6	37,425	0.02%
2022/08/25	3.1	29.13	3	29.13	29.15	0.1	37,641	0.00%
2022/08/24	0	0.00	10.1	29.06	29.05	-10.1	37,952	-0.03%
2022/08/23	2.1	28.78	24.5	28.86	28.80	-22.5	38,628	-0.06%
2022/08/22	12.1	28.97	2	28.95	29.00	10.1	38,968	0.03%
2022/08/19	8	29.14	3	29.20	29.20	5	39,180	0.01%
2022/08/18	26	29.10	5.7	29.13	29.20	20.3	39,328	0.05%
2022/08/17	15	29.14	15	29.19	29.20	0	39,403	0.00%
2022/08/16	11.8	29.11	12.5	29.12	29.00	-0.7	39,474	0.00%
2022/08/15	23.2	29.04	18	29.07	29.15	5.2	39,619	0.01%
2022/08/12	26.3	28.85	46.2	28.86	28.75	-19.9	39,496	-0.05%
2022/08/11	1.6	28.24	15	28.35	28.45	-13.4	39,794	-0.03%
2022/08/10	15	28.02	4	27.94	28.00	11	39,839	0.03%
2022/08/09	15.2	27.93	3	28.03	28.00	12.2	40,151	0.03%
2022/08/08	12.7	28.01	3	27.85	27.95	9.7	40,390	0.02%
2022/08/05	12	28.20	9.1	28.18	28.30	3	40,506	0.01%
2022/08/04	20.4	27.86	44	27.86	27.85	-23.6	41,128	-0.06%
2022/08/03	33.8	28.07	29.1	28.04	28.05	4.6	41,320	0.01%
2022/08/02	40.1	28.27	14	28.33	28.35	26.1	41,442	0.06%
2022/08/01	44.3	28.47	75.6	28.40	28.60	-31.3	41,478	-0.08%
2022/07/29	13.6	27.62	5	27.64	27.70	8.5	41,131	0.02%
2022/07/28	63	27.41	0	0.00	27.35	63	41,080	0.15%
2022/07/27	46.8	27.57	35	27.57	27.60	11.8	40,652	0.03%
2022/07/26	147.1	27.91	17	27.94	27.85	130.1	40,201	0.32%	大買/鉅額交易
2022/07/25	91	31.11	67.6	31.15	31.30	23.4	38,908	0.06%
2022/07/22	42.6	30.70	83.6	30.67	30.80	-41	37,598	-0.11%
2022/07/21	47	30.10	76	30.26	30.50	-29	37,530	-0.08%
2022/07/20	17	30.29	26	30.35	30.50	-9	37,597	-0.02%
2022/07/19	119.4	29.97	41.4	30.05	30.25	78	37,829	0.21%	大買/
2022/07/18	29.5	29.19	27.1	29.62	30.65	2.4	37,556	0.01%
2022/07/15	52.1	28.95	11	29.11	28.95	41.1	37,284	0.11%
2022/07/14	22.3	28.85	11	29.12	29.25	11.3	37,327	0.03%
2022/07/13	37	28.98	43.5	29.00	29.05	-6.5	37,205	-0.02%
2022/07/12	40.1	28.88	4	28.95	28.90	36.1	37,380	0.10%
2022/07/11	29.1	29.24	12	29.18	29.10	17.1	37,386	0.05%
2022/07/08	19.5	29.40	34.6	29.42	29.35	-15.1	37,433	-0.04%
2022/07/07	16.1	28.85	6	29.12	29.05	10.1	37,445	0.03%
2022/07/06	37.2	29.05	4	29.01	29.00	33.2	37,525	0.09%
2022/07/05	65.8	29.11	71.4	29.13	29.20	-5.6	37,503	-0.01%
2022/07/04	72.8	28.71	37.1	28.82	28.65	35.7	37,438	0.10%
2022/07/01	22	28.66	35.9	28.71	28.70	-13.9	37,570	-0.04%
2022/06/30	142.6	28.63	22.4	28.58	28.45	120.1	37,595	0.32%	大買/鉅額交易
2022/06/29	13.2	29.11	16.1	29.07	29.10	-2.9	37,376	-0.01%
2022/06/28	60.3	28.97	18	29.10	29.20	42.3	37,287	0.11%
2022/06/27	70.1	29.53	18.2	29.57	29.45	51.9	37,947	0.14%
2022/06/24	73.4	29.02	18.1	29.02	29.00	55.3	37,870	0.15%
2022/06/23	176.1	29.55	58	29.78	29.00	118.1	37,318	0.32%	大買/鉅額交易
2022/06/22	44.7	31.26	9	31.19	31.00	35.7	36,074	0.10%
2022/06/21	35.8	31.87	10	31.89	31.85	25.8	36,046	0.07%
2022/06/20	31.1	32.63	21.3	32.45	32.15	9.8	35,923	0.03%
2022/06/17	25.5	33.21	303.1	33.16	33.15	-277.6	36,269	-0.77%	大賣/鉅額交易
2022/06/16	31.3	33.88	7.1	33.79	33.55	24.2	37,274	0.06%
2022/06/15	13.1	33.89	1	34.20	33.80	12.1	37,870	0.03%
2022/06/14	15.1	33.89	4.1	33.74	34.00	11	38,213	0.03%
2022/06/13	5.9	33.93	3	34.00	34.00	2.9	38,572	0.01%
2022/06/10	5.1	34.51	1.2	34.51	34.50	3.9	38,856	0.01%
2022/06/09	7.3	34.46	0.1	34.65	34.50	7.2	39,372	0.02%
2022/06/08	17	34.74	6	34.78	34.75	11	39,835	0.03%
2022/06/07	4	34.60	16	34.66	34.75	-12	40,450	-0.03%
2022/06/06	4.6	34.16	188.4	34.20	34.65	-183.8	40,918	-0.45%	大賣/鉅額交易
2022/06/02	46.4	33.83	8	33.76	33.75	38.4	43,066	0.09%
2022/06/01	293.1	34.25	6	34.36	34.15	287.1	45,450	0.63%	大買/鉅額交易
2022/05/31	56.2	34.31	71	34.47	34.65	-14.8	46,099	-0.03%
2022/05/30	83.3	34.37	40.2	34.54	34.50	43.1	46,569	0.09%
2022/05/27	31	34.30	88.2	34.22	34.40	-57.2	48,683	-0.12%
2022/05/26	34	34.06	8.4	34.07	34.05	25.6	51,413	0.05%
2022/05/25	19	33.67	19.5	33.72	33.85	-0.5	51,818	0.00%
2022/05/24	21.2	33.70	49	33.74	33.55	-27.8	52,381	-0.05%
2022/05/23	60.1	33.56	14	33.52	33.55	46.1	52,385	0.09%
2022/05/20	40	33.29	13.2	33.37	33.35	26.8	52,925	0.05%
2022/05/19	101.3	33.01	3	33.05	32.95	98.3	54,374	0.18%	大買/
2022/05/18	53.2	33.33	27	33.38	33.55	26.2	54,064	0.05%
2022/05/17	41.1	33.15	4.1	33.21	33.00	37	53,964	0.07%
2022/05/16	126.4	33.18	1	33.35	33.20	125.4	53,866	0.23%	大買/鉅額交易
2022/05/13	28.2	33.37	4	33.41	33.35	24.2	53,809	0.04%
2022/05/12	93.4	33.58	16	33.86	33.20	77.4	53,805	0.14%
2022/05/11	77.2	34.39	41.2	34.38	34.20	36	53,590	0.07%
2022/05/10	66.4	34.54	26.1	34.64	34.60	40.3	54,067	0.07%
2022/05/09	52.5	35.11	31.4	35.21	35.00	21.2	54,035	0.04%
2022/05/06	23.6	35.80	43.1	35.87	35.80	-19.6	54,204	-0.04%
2022/05/05	47.1	36.42	29	36.41	36.35	18.1	54,535	0.03%
2022/05/04	22.5	36.13	2	36.05	36.05	20.5	54,598	0.04%
2022/05/03	32.3	35.88	2.2	36.00	36.00	30.1	55,028	0.05%
2022/04/29	20.1	36.13	10.1	36.16	36.10	10.1	55,166	0.02%
2022/04/28	34.3	35.91	19	36.07	36.05	15.3	55,356	0.03%
2022/04/27	85.6	35.52	17.1	35.59	35.60	68.5	55,156	0.12%
2022/04/26	59.6	36.31	70	36.20	36.10	-10.4	54,761	-0.02%
2022/04/25	83.9	36.78	10	36.70	36.60	73.9	53,900	0.14%
2022/04/22	44.3	37.75	8.3	37.79	37.60	36	52,950	0.07%
2022/04/21	41	38.00	64.3	37.97	37.80	-23.3	52,606	-0.04%
2022/04/20	20.8	38.41	9.3	38.30	38.30	11.5	52,794	0.02%
2022/04/19	20.6	38.63	11	38.63	38.60	9.6	52,524	0.02%
2022/04/18	45.6	38.67	10.4	38.78	38.50	35.2	52,635	0.07%
2022/04/15	28.1	39.50	4	39.54	39.55	24.1	52,034	0.05%
2022/04/14	20	39.53	55.5	39.54	39.50	-35.5	51,916	-0.07%
2022/04/13	143.1	39.47	124	39.46	39.50	19.1	51,893	0.04%	大買/大賣/
2022/04/12	28	39.31	25.1	39.36	39.35	2.9	51,767	0.01%
2022/04/11	22.3	39.29	46.4	39.37	39.40	-24.1	51,913	-0.05%
2022/04/08	21.5	38.97	13.5	39.08	39.20	8	51,975	0.02%
2022/04/07	47.7	39.10	32.7	39.07	38.80	15	51,777	0.03%
2022/04/06	28.5	39.06	38	39.16	39.35	-9.5	51,641	-0.02%
2022/04/01	15.1	38.95	123.5	39.06	39.20	-108.4	51,380	-0.21%	大賣/鉅額交易
2022/03/31	10.1	38.94	21.2	38.98	38.95	-11	51,152	-0.02%
2022/03/30	76	38.81	83.9	38.79	38.95	-7.9	51,097	-0.02%
2022/03/29	16.4	39.50	16.1	39.61	39.40	0.3	50,742	0.00%
2022/03/28	49.1	39.46	39.1	39.72	40.00	10	51,021	0.02%
2022/03/25	34.1	40.05	74.9	40.04	40.00	-40.8	51,552	-0.08%
2022/03/24	36.2	40.05	71	40.02	40.00	-34.8	52,528	-0.07%
2022/03/23	26.3	39.76	53	39.88	40.00	-26.7	54,775	-0.05%
2022/03/22	141.4	39.96	146.2	39.78	39.80	-4.9	54,252	-0.01%	大買/大賣/
2022/03/21	67.9	39.94	139.6	39.88	39.75	-71.7	53,362	-0.13%	大賣/
2022/03/18	32.3	38.99	33.8	39.04	39.05	-1.6	52,118	0.00%
2022/03/17	17.2	38.71	33.2	38.72	38.85	-16	52,028	-0.03%
2022/03/16	12	38.48	64.1	38.76	38.55	-52.1	51,788	-0.10%
2022/03/15	150	38.52	176.4	38.56	38.70	-26.4	51,350	-0.05%	大買/大賣/
2022/03/14	15.1	38.75	66.2	38.77	38.80	-51.1	51,489	-0.10%
2022/03/11	45	38.42	45.1	38.49	38.45	-0.1	51,578	0.00%
2022/03/10	60	38.28	104.1	38.25	38.30	-44.1	51,322	-0.09%	大賣/
2022/03/09	67	37.69	47.8	37.96	37.95	19.3	51,268	0.04%
2022/03/08	197	37.96	64.3	37.82	37.40	132.7	51,327	0.26%	大買/鉅額交易
2022/03/07	165.5	38.53	347.5	38.58	39.00	-182	49,111	-0.37%	大買/大賣/鉅額交易
2022/03/04	97.2	38.55	48.2	38.56	38.40	49	47,384	0.10%
2022/03/03	38	38.69	85.1	38.67	38.60	-47.1	46,773	-0.10%
2022/03/02	141.2	38.38	185.3	38.39	38.30	-44.2	46,191	-0.10%	大買/大賣/
2022/03/01	298.2	38.02	163.6	38.09	37.95	134.6	44,202	0.30%	大買/大賣/鉅額交易
2022/02/25	82	35.82	19	35.69	36.00	63	42,061	0.15%
2022/02/24	24.3	35.45	14.3	35.41	35.25	10	42,501	0.02%
2022/02/23	25	36.00	33.5	36.09	36.05	-8.5	42,451	-0.02%
2022/02/22	65.3	36.03	35	36.02	36.15	30.3	43,040	0.07%
2022/02/21	90.5	35.96	197	36.47	36.45	-106.6	42,972	-0.25%	大賣/鉅額交易
2022/02/18	5	35.40	49	35.60	35.65	-44	41,854	-0.11%
2022/02/17	1.5	35.50	5	35.59	35.55	-3.5	42,578	-0.01%
2022/02/16	1	35.35	34	35.46	35.45	-33	42,957	-0.08%
2022/02/15	7.2	35.27	7.1	35.27	35.05	0.1	43,153	0.00%
2022/02/14	35	35.26	34.3	35.31	35.50	0.7	44,071	0.00%
2022/02/11	23.1	35.72	65.8	35.73	35.70	-42.7	44,111	-0.10%
2022/02/10	26.6	35.28	62.2	35.48	35.65	-35.6	44,572	-0.08%
2022/02/09	12	34.84	21.6	34.87	34.95	-9.6	45,114	-0.02%
2022/02/08	102.1	34.13	135	34.47	34.50	-32.9	45,278	-0.07%	大買/大賣/
2022/02/07	34	33.94	14.5	34.06	34.25	19.6	45,222	0.04%
2022/01/26	9	33.59	10	33.65	33.65	-1	44,871	0.00%
2022/01/25	24.1	33.46	9	33.59	33.45	15	45,226	0.03%
2022/01/24	37.4	33.40	15.5	33.43	33.45	21.9	45,308	0.05%
2022/01/21	26.4	33.90	6.6	33.87	33.85	19.8	45,414	0.04%
2022/01/20	17	34.16	7.3	34.12	34.15	9.7	45,443	0.02%
2022/01/19	29.2	34.17	9	34.07	34.05	20.2	45,523	0.04%
2022/01/18	24.1	34.73	8	34.83	34.60	16.1	45,378	0.04%
2022/01/17	6.5	34.83	9	34.85	35.00	-2.5	45,320	-0.01%
2022/01/14	5.3	35.02	6.5	35.05	35.20	-1.2	45,763	0.00%
2022/01/13	6.6	35.46	63.3	35.45	35.50	-56.7	45,982	-0.12%
2022/01/12	16.2	34.72	16	34.67	34.85	0.1	45,897	0.00%
2022/01/11	11.3	34.58	7	34.67	34.55	4.3	46,055	0.01%
2022/01/10	7.1	34.76	10.6	34.79	34.90	-3.4	46,223	-0.01%
2022/01/07	1.4	34.89	11	34.73	34.80	-9.6	46,604	-0.02%
2022/01/06	6.1	34.60	26.9	34.67	34.80	-20.8	46,923	-0.04%
2022/01/05	2.1	34.77	20	34.79	34.85	-17.9	48,035	-0.04%
2022/01/04	45.3	34.50	15	34.66	34.45	30.3	48,871	0.06%
2022/01/03	23.3	35.00	15.9	35.17	35.00	7.4	50,850	0.01%
2021/12/30	2	35.30	14.1	35.34	35.35	-12.1	52,763	-0.02%
2021/12/29	22.1	35.18	13.1	35.20	35.25	8.9	53,518	0.02%
2021/12/28	8.2	35.33	12	35.32	35.40	-3.8	54,578	-0.01%
2021/12/27	12.1	35.32	24	35.36	35.25	-11.9	56,025	-0.02%
2021/12/24	15.7	35.70	20.3	35.68	35.55	-4.6	57,136	-0.01%
2021/12/23	25	35.21	31.9	35.33	35.50	-6.9	58,005	-0.01%
2021/12/22	14.4	35.64	21.1	35.67	35.65	-6.7	58,667	-0.01%
2021/12/21	20.5	35.26	41.8	35.31	35.70	-21.3	58,881	-0.04%
2021/12/20	40.1	35.93	56	35.94	35.60	-15.9	58,942	-0.03%
2021/12/17	24.5	35.17	230.5	35.38	35.45	-206	59,029	-0.35%	大賣/鉅額交易
2021/12/16	7	34.25	18	34.32	34.35	-11	57,916	-0.02%
2021/12/15	7.6	34.15	15	34.19	34.25	-7.4	60,182	-0.01%
2021/12/14	15.1	34.12	14	34.13	34.10	1.1	62,281	0.00%
2021/12/13	21	34.68	61.4	34.74	34.60	-40.3	63,530	-0.06%
2021/12/10	15.4	34.35	22.5	34.45	34.20	-7	64,452	-0.01%
2021/12/09	10.2	34.25	19	34.21	34.35	-8.8	66,455	-0.01%
2021/12/08	58.2	34.37	24.7	34.42	34.10	33.5	70,615	0.05%
2021/12/07	4.1	34.16	67.1	34.17	34.35	-63	72,968	-0.09%
2021/12/06	6.1	33.89	16	33.99	33.90	-9.9	73,256	-0.01%
2021/12/03	14	34.04	48.6	34.05	34.10	-34.6	75,227	-0.05%
2021/12/02	12.1	33.59	100	33.54	33.90	-87.9	76,797	-0.11%
2021/12/01	9.1	32.65	20.1	33.09	33.10	-11	80,169	-0.01%
2021/11/30	38.2	32.77	25	32.80	32.55	13.2	80,717	0.02%
2021/11/29	29.2	32.69	30.8	32.78	32.90	-1.6	80,965	0.00%
2021/11/26	47.3	33.21	28.3	33.19	33.05	19.1	82,473	0.02%
2021/11/25	33.3	33.91	36	33.78	33.80	-2.7	84,298	0.00%
2021/11/24	17.3	33.62	81.2	33.69	33.80	-63.9	85,281	-0.07%
2021/11/23	20.1	33.10	47.3	33.24	33.10	-27.2	85,030	-0.03%
2021/11/22	62.2	32.48	33	32.38	32.60	29.2	85,720	0.03%
2021/11/19	121.9	32.71	172.6	32.66	32.60	-50.6	85,464	-0.06%	大買/大賣/
2021/11/18	81.9	33.01	81	33.04	32.95	0.9	85,350	0.00%
2021/11/17	105.1	33.08	16	33.12	33.05	89.1	85,254	0.10%	大買/
2021/11/16	95.3	33.14	35.2	33.22	33.15	60	85,867	0.07%
2021/11/15	66.3	33.66	8	33.69	33.65	58.3	86,885	0.07%
2021/11/12	46.2	34.21	29	34.28	34.25	17.2	87,589	0.02%
2021/11/11	81	34.49	91.9	34.53	34.35	-10.9	88,779	-0.01%
2021/11/10	29.1	34.17	24	34.17	34.10	5.1	89,287	0.01%
2021/11/09	81.2	34.59	66	34.54	34.50	15.2	90,324	0.02%
2021/11/08	121.4	34.26	146.8	34.20	34.40	-25.4	91,701	-0.03%	大買/大賣/
2021/11/05	25.3	33.01	21	33.05	33.10	4.3	92,321	0.00%
2021/11/04	44	33.33	7.3	33.58	33.25	36.8	92,825	0.04%
2021/11/03	39	33.45	11	33.46	33.50	28	94,533	0.03%
2021/11/02	38.2	33.49	23.7	33.50	33.20	14.5	94,832	0.02%
2021/11/01	23.1	33.35	11	33.58	33.40	12.1	95,030	0.01%
2021/10/29	14.3	33.58	8.1	33.69	33.60	6.1	94,890	0.01%
2021/10/28	9.1	33.83	64.6	33.99	33.70	-55.5	95,227	-0.06%
2021/10/27	14	33.93	70.3	33.93	33.90	-56.3	96,087	-0.06%
2021/10/26	3	33.78	55.5	33.68	33.75	-52.4	97,605	-0.05%
2021/10/25	46.3	33.32	15	33.30	33.30	31.3	98,219	0.03%
2021/10/22	22.2	33.40	76	33.36	33.30	-53.8	98,964	-0.05%
2021/10/21	66	33.92	141	34.09	33.90	-75	99,159	-0.08%	大賣/
2021/10/20	50	33.85	54.1	33.95	33.55	-4.1	99,433	0.00%
2021/10/19	28	33.53	68.3	33.50	33.45	-40.3	99,794	-0.04%
2021/10/18	31.1	33.64	62.1	33.52	33.65	-31	100,584	-0.03%
2021/10/15	31	33.04	36.4	33.22	33.20	-5.4	102,281	-0.01%
2021/10/14	92	32.70	61.2	32.67	32.75	30.9	103,758	0.03%
2021/10/13	173.1	32.72	131.3	32.65	32.40	41.8	104,658	0.04%	大買/大賣/
2021/10/12	54.2	33.25	114	33.26	33.40	-59.8	104,445	-0.06%	大賣/
2021/10/08	320.4	33.65	130.7	33.87	33.20	189.7	104,600	0.18%	大買/大賣/鉅額交易
2021/10/07	270.6	34.43	143.1	34.49	34.50	127.5	103,854	0.12%	大買/大賣/鉅額交易
2021/10/06	83.1	35.09	23.8	35.17	35.05	59.3	103,972	0.06%
2021/10/05	66.7	35.00	31.6	35.03	35.60	35.1	104,986	0.03%
2021/10/04	114.5	35.27	42	35.11	35.00	72.5	105,213	0.07%	大買/
2021/10/01	97.4	35.87	67.1	35.90	35.85	30.3	105,938	0.03%
2021/09/30	39.4	36.01	37.2	35.96	36.30	2.2	108,394	0.00%
2021/09/29	131.7	35.28	62.1	35.27	35.20	69.6	109,385	0.06%	大買/
2021/09/28	102.6	35.76	74.4	35.77	35.75	28.2	111,723	0.03%	大買/
2021/09/27	138.1	36.09	49.1	36.02	35.95	89.1	114,020	0.08%	大買/
2021/09/24	217.5	36.15	105	36.15	36.00	112.5	119,606	0.09%	大買/大賣/鉅額交易
2021/09/23	174.3	36.42	19	36.63	36.15	155.3	128,294	0.12%	大買/鉅額交易
2021/09/22	135.1	36.45	51	36.50	36.30	84.1	133,199	0.06%	大買/
2021/09/17	138.5	38.07	97.1	38.24	37.80	41.4	135,500	0.03%	大買/
2021/09/16	151.2	38.79	118.8	38.75	38.50	32.4	134,743	0.02%	大買/大賣/
2021/09/15	110.2	39.21	31	39.25	39.25	79.1	134,636	0.06%	大買/
2021/09/14	104.4	39.78	101.3	39.73	39.85	3.1	135,759	0.00%	大買/大賣/
2021/09/13	178.7	39.82	346.6	39.99	40.05	-167.9	138,433	-0.12%	大買/大賣/鉅額交易
2021/09/10	73.3	38.98	223.6	39.07	39.10	-150.3	136,318	-0.11%	大賣/鉅額交易
2021/09/09	72.2	37.81	84.3	38.17	38.35	-12.1	135,703	-0.01%
2021/09/08	122.2	38.10	139	38.10	37.60	-16.8	136,635	-0.01%	大買/大賣/
2021/09/07	172.2	38.67	107.6	38.53	38.50	64.6	136,611	0.05%	大買/大賣/
2021/09/06	188.3	38.40	341.9	38.62	38.85	-153.6	137,062	-0.11%	大買/大賣/鉅額交易
2021/09/03	51.2	37.56	56	37.63	37.45	-4.8	135,268	0.00%
2021/09/02	87.4	37.51	45	37.48	37.00	42.4	137,285	0.03%
2021/09/01	169.2	38.08	126.1	38.24	37.75	43.1	139,749	0.03%	大買/大賣/
2021/08/31	62.9	37.69	279.5	37.74	38.15	-216.5	139,313	-0.16%	大賣/鉅額交易
2021/08/30	136.1	37.24	92.9	37.28	37.50	43.2	139,754	0.03%	大買/
2021/08/27	40.6	36.65	62	36.89	36.90	-21.4	140,948	-0.02%
2021/08/26	152	36.91	126	36.83	36.35	26	145,502	0.02%	大買/大賣/
2021/08/25	52.6	35.89	8	35.98	36.00	44.6	152,066	0.03%
2021/08/24	28.8	35.85	54.2	36.01	36.00	-25.4	154,668	-0.02%
2021/08/23	30.8	35.73	35	35.84	35.65	-4.3	160,835	0.00%
2021/08/20	121.2	35.20	93.9	35.34	35.10	27.3	166,632	0.02%	大買/
2021/08/19	173.6	35.86	58	35.62	35.30	115.6	168,766	0.07%	大買/鉅額交易
2021/08/18	117	36.25	127.2	36.44	37.00	-10.2	169,685	-0.01%	大買/大賣/
2021/08/17	114.2	36.86	94.2	37.11	36.25	20	172,383	0.01%	大買/
2021/08/16	106.4	37.69	72.7	37.67	37.65	33.7	174,555	0.02%	大買/
2021/08/13	47.1	37.79	87.2	37.85	37.75	-40.1	179,344	-0.02%
2021/08/12	39.1	37.55	187	37.81	38.00	-147.9	184,844	-0.08%	大賣/鉅額交易
2021/08/11	98.1	37.25	149.1	37.26	37.05	-51	191,226	-0.03%	大賣/
2021/08/10	105	36.96	73.4	36.96	36.80	31.6	191,021	0.02%	大買/
2021/08/09	79.9	36.74	227.7	37.07	37.45	-147.8	196,274	-0.08%	大賣/鉅額交易
2021/08/06	25.1	35.80	13	35.86	35.85	12	201,547	0.01%
2021/08/05	51.9	36.13	17	35.95	36.00	34.9	210,059	0.02%
2021/08/04	28.1	36.76	114.2	36.80	36.80	-86.1	221,136	-0.04%	大賣/
2021/08/03	34.2	36.60	24	36.83	36.90	10.2	233,961	0.00%
2021/08/02	84	37.05	183.8	37.01	37.25	-99.8	242,971	-0.04%	大賣/
2021/07/30	73.6	36.67	243.8	36.91	36.35	-170.3	246,344	-0.07%	大賣/鉅額交易
2021/07/29	42	35.98	115	35.92	36.30	-73	254,452	-0.03%	大賣/
2021/07/28	71.3	35.18	76.3	35.36	35.30	-5	260,353	0.00%
2021/07/27	101.3	35.38	74.2	35.50	35.20	27.1	265,556	0.01%	大買/
2021/07/26	145.9	36.00	112.4	36.25	35.80	33.5	270,709	0.01%	大買/大賣/
2021/07/23	37.1	35.77	92.1	35.95	36.30	-55	275,589	-0.02%
2021/07/22	31.3	35.34	69.3	35.47	35.20	-38	277,422	-0.01%
2021/07/21	295.6	35.44	175.6	35.62	35.10	120	279,934	0.04%	大買/大賣/鉅額交易
2021/07/20	209.7	36.16	63	36.57	36.05	146.7	282,175	0.05%	大買/鉅額交易
2021/07/19	99.2	36.33	75.4	36.43	36.60	23.8	284,829	0.01%
2021/07/16	76.4	36.40	45	36.46	36.35	31.4	292,244	0.01%
2021/07/15	102.7	36.80	103.8	36.54	37.00	-1.1	295,608	0.00%	大買/大賣/
2021/07/14	183.2	36.05	78.4	36.07	35.90	104.8	301,447	0.03%	大買/鉅額交易
2021/07/13	344.4	37.16	252.1	37.04	36.50	92.2	306,064	0.03%	大買/大賣/
2021/07/12	187.2	38.54	138	38.34	37.90	49.2	309,296	0.02%	大買/大賣/
2021/07/09	107.6	37.97	71	38.01	38.05	36.6	312,461	0.01%	大買/
2021/07/08	136.9	38.19	197.1	38.29	38.75	-60.2	318,600	-0.02%	大買/大賣/
2021/07/07	364.7	38.54	175.3	38.52	38.05	189.4	319,559	0.06%	大買/大賣/鉅額交易
2021/07/06	186.9	39.95	177.5	40.00	39.70	9.4	318,322	0.00%	大買/大賣/
2021/07/05	319.5	40.04	267.4	40.26	39.90	52	317,842	0.02%	大買/大賣/
2021/07/02	193.1	39.32	345.2	39.30	38.95	-152.2	317,242	-0.05%	大買/大賣/鉅額交易
2021/07/01	584.1	40.03	655.8	39.88	39.10	-71.7	316,817	-0.02%	大買/大賣/
2021/06/30	791.6	39.40	959.2	39.64	39.60	-167.6	310,414	-0.05%	大買/大賣/鉅額交易
2021/06/29	647.7	37.87	588.6	37.90	37.75	59.1	300,495	0.02%	大買/大賣/
2021/06/28	473.3	36.80	616.4	36.88	37.45	-143.1	294,424	-0.05%	大買/大賣/鉅額交易
2021/06/25	176.8	36.27	165.6	36.10	35.75	11.2	290,148	0.00%	大買/大賣/
2021/06/24	108.2	35.97	143.8	35.98	35.80	-35.6	289,062	-0.01%	大買/大賣/
2021/06/23	280.5	36.06	278.2	35.81	35.40	2.3	287,679	0.00%	大買/大賣/
2021/06/22	491.6	36.13	564.9	35.86	36.15	-73.3	285,044	-0.03%	大買/大賣/
2021/06/21	155.2	34.42	81.1	34.37	34.30	74.1	280,148	0.03%	大買/
2021/06/18	220.4	35.49	63.4	35.59	35.00	157	278,081	0.06%	大買/鉅額交易
2021/06/17	152.6	35.74	176.9	35.42	35.45	-24.4	275,908	-0.01%	大買/大賣/
2021/06/16	161.3	35.91	153	35.90	35.50	8.3	274,433	0.00%	大買/大賣/
2021/06/15	248.3	35.79	119.5	35.77	35.85	128.8	272,484	0.05%	大買/大賣/鉅額交易
2021/06/11	201.4	36.16	146.7	36.47	36.15	54.7	270,263	0.02%	大買/大賣/
2021/06/10	172.9	35.69	190.2	35.97	36.15	-17.2	268,228	-0.01%	大買/大賣/
2021/06/09	343.9	36.03	159.1	35.88	36.10	184.8	265,669	0.07%	大買/大賣/鉅額交易
2021/06/08	125	37.45	65.5	37.47	37.20	59.6	262,412	0.02%	大買/
2021/06/07	246.3	37.40	172.2	37.42	37.30	74.1	261,789	0.03%	大買/大賣/
2021/06/04	227.7	38.46	202.5	38.71	38.05	25.2	259,522	0.01%	大買/大賣/
2021/06/03	717.6	39.14	417.9	38.97	38.80	299.7	258,118	0.12%	大買/大賣/鉅額交易
2021/06/02	329.6	38.56	776.5	38.82	39.50	-447	253,358	-0.18%	大買/大賣/鉅額交易
2021/06/01	252.5	36.90	275.8	37.02	37.35	-23.3	245,349	-0.01%	大買/大賣/
2021/05/31	669.6	37.90	591	38.01	36.95	78.6	243,104	0.03%	大買/大賣/
2021/05/28	483.8	36.59	730.3	36.65	36.55	-246.5	236,893	-0.10%	大買/大賣/鉅額交易
2021/05/27	145.4	35.04	178.3	35.07	34.60	-32.8	230,730	-0.01%	大買/大賣/
2021/05/26	191.9	34.16	177.9	34.44	34.85	14	228,257	0.01%	大買/大賣/
2021/05/25	445.3	34.88	140	34.78	34.45	305.3	225,749	0.14%	大買/大賣/鉅額交易
2021/05/24	260	35.73	163.4	35.62	35.50	96.6	222,323	0.04%	大買/大賣/
2021/05/21	323.4	35.75	428.2	35.54	36.20	-104.8	219,566	-0.05%	大買/大賣/鉅額交易
2021/05/20	443.3	36.36	168	36.02	35.15	275.2	213,451	0.13%	大買/大賣/鉅額交易
2021/05/19	511.6	37.24	449.5	37.40	37.80	62	206,899	0.03%	大買/大賣/
2021/05/18	33	34.19	126.3	34.59	34.80	-93.3	198,585	-0.05%	大賣/
2021/05/17	228.6	32.56	405.4	32.43	31.65	-176.8	197,129	-0.09%	大買/大賣/鉅額交易
2021/05/14	526.8	35.48	469.2	35.25	34.85	57.6	190,893	0.03%	大買/大賣/
2021/05/13	648.7	36.97	577.9	36.62	36.60	70.8	183,571	0.04%	大買/大賣/
2021/05/12	815.4	39.59	729	39.28	38.35	86.4	174,735	0.05%	大買/大賣/
2021/05/11	1,452.7	44.04	807.3	43.88	42.00	645.4	163,160	0.40%	大買/大賣/鉅額交易
2021/05/10	524	43.25	1,083.2	43.51	45.00	-559.2	150,016	-0.37%	大買/大賣/鉅額交易
2021/05/07	355.5	40.85	466.6	40.64	41.20	-111.1	140,620	-0.08%	大買/大賣/鉅額交易
2021/05/06	653.5	40.82	840.6	40.96	41.00	-187.1	136,391	-0.14%	大買/大賣/鉅額交易
2021/05/05	356.2	38.75	680.6	38.86	39.25	-324.4	126,621	-0.26%	大買/大賣/鉅額交易
2021/05/04	404.9	36.11	496.7	36.59	36.25	-91.8	119,998	-0.08%	大買/大賣/
2021/05/03	275.7	39.70	330.1	39.41	38.55	-54.4	114,087	-0.05%	大買/大賣/
2021/04/29	450.6	39.65	449.4	39.64	39.30	1.2	108,516	0.00%	大買/大賣/
2021/04/28	265.3	38.34	451.5	38.36	38.20	-186.1	103,105	-0.18%	大買/大賣/鉅額交易
2021/04/27	457.1	39.44	360.4	39.24	39.10	96.7	100,884	0.10%	大買/大賣/
2021/04/26	330.7	39.79	705	39.52	40.00	-374.3	97,370	-0.38%	大買/大賣/鉅額交易
2021/04/23	569.5	38.16	545.3	38.27	38.10	24.2	93,376	0.03%	大買/大賣/
2021/04/22	738.2	40.22	877.2	40.21	38.90	-139	89,332	-0.16%	大買/大賣/鉅額交易
2021/04/21	484.4	38.52	357.7	38.69	38.50	126.7	80,896	0.16%	大買/大賣/鉅額交易
2021/04/20	643	37.99	465.3	38.12	39.00	177.7	76,893	0.23%	大買/大賣/鉅額交易
2021/04/19	523.6	37.55	471.5	37.83	38.65	52.1	70,469	0.07%	大買/大賣/
2021/04/16	455.8	35.02	642.2	35.02	35.15	-186.4	64,352	-0.29%	大買/大賣/鉅額交易
2021/04/15	457.5	33.07	383.8	33.14	33.00	73.7	59,455	0.12%	大買/大賣/
2021/04/14	281.1	32.33	663.4	32.43	32.95	-382.3	55,086	-0.69%	大買/大賣/鉅額交易
2021/04/13	511.6	30.45	486.9	30.46	30.20	24.7	48,794	0.05%	大買/大賣/
2021/04/12	206.4	29.43	416	29.53	29.60	-209.6	48,382	-0.43%	大買/大賣/鉅額交易
2021/04/09	123.2	27.98	147	27.79	27.95	-23.8	46,327	-0.05%	大買/大賣/
2021/04/08	273.6	27.87	210.9	27.94	28.15	62.7	44,948	0.14%	大買/大賣/
2021/04/07	67.6	26.85	300.5	26.64	26.90	-232.9	42,611	-0.55%	大賣/鉅額交易
2021/04/06	23	25.86	88.9	25.90	25.95	-65.9	40,260	-0.16%
2021/04/01	8	25.88	28	25.91	25.80	-20	40,097	-0.05%
2021/03/31	41	25.80	65.8	25.88	25.90	-24.8	39,947	-0.06%
2021/03/30	3	25.67	62.6	25.64	25.80	-59.6	39,585	-0.15%
2021/03/29	8	25.54	69.2	25.52	25.55	-61.2	39,402	-0.16%
2021/03/26	4.2	25.01	17.2	25.08	25.05	-13	40,826	-0.03%
2021/03/25	11.3	25.07	3	25.08	25.00	8.3	41,695	0.02%
2021/03/24	19.4	25.05	60	24.99	25.00	-40.6	42,013	-0.10%
2021/03/23	21.1	25.13	46	25.16	25.10	-24.9	42,212	-0.06%
2021/03/22	60.1	25.09	8.5	25.03	25.15	51.6	42,480	0.12%
2021/03/19	32.9	25.08	75.3	25.16	25.10	-42.4	43,158	-0.10%
2021/03/18	6.1	25.52	15	25.58	25.45	-8.9	44,172	-0.02%
2021/03/17	8	25.56	18.1	25.61	25.65	-10.1	44,468	-0.02%
2021/03/16	16.1	25.48	44.3	25.53	25.50	-28.2	44,736	-0.06%
2021/03/15	55	25.68	20	25.66	25.65	35	44,645	0.08%
2021/03/12	23	25.75	71.3	25.81	25.90	-48.3	44,668	-0.11%
2021/03/11	9.1	25.88	40.1	25.84	25.80	-31	44,666	-0.07%
2021/03/10	39	25.72	61.1	25.75	25.75	-22.1	44,358	-0.05%
2021/03/09	70.8	25.66	128.5	25.63	25.70	-57.6	43,890	-0.13%	大賣/
2021/03/08	0	0.00	62.2	25.18	25.10	-62.2	42,839	-0.15%
2021/03/05	35	24.94	29	25.00	24.95	6	42,590	0.01%
2021/03/04	82.1	25.16	68.3	25.22	25.00	13.8	43,371	0.03%
2021/03/03	6.2	24.86	22.2	24.98	25.05	-16	43,077	-0.04%
2021/03/02	36.1	24.83	25.3	24.86	24.65	10.8	42,658	0.03%
2021/02/26	70.1	24.88	22	24.83	24.75	48.1	43,040	0.11%
2021/02/25	6	25.13	41.3	25.20	25.30	-35.3	42,516	-0.08%
2021/02/24	77	25.16	63.7	25.12	25.05	13.3	42,546	0.03%
2021/02/23	64.2	25.27	161.3	25.20	25.30	-97.1	42,107	-0.23%	大賣/
2021/02/22	38.7	24.62	38.4	24.71	24.45	0.3	41,215	0.00%
2021/02/19	16.1	24.47	4	24.50	24.60	12.1	41,145	0.03%
2021/02/18	45	24.45	58	24.39	24.40	-13	41,183	-0.03%
2021/02/17	5	23.85	43.1	23.96	24.00	-38.1	41,006	-0.09%
2021/02/05	1.3	23.43	4	23.42	23.40	-2.7	40,664	-0.01%
2021/02/04	18	23.39	6.4	23.49	23.20	11.6	40,971	0.03%
2021/02/03	39.6	23.52	5.5	23.62	23.65	34.1	41,657	0.08%
2021/02/02	15	23.43	9	23.49	23.80	6	41,591	0.01%
2021/02/01	7.1	23.18	19	23.21	23.20	-12	41,378	-0.03%
2021/01/29	25.4	23.05	8	23.24	22.95	17.4	41,230	0.04%
2021/01/28	18	23.25	8.1	23.30	23.30	9.9	40,840	0.02%
2021/01/27	10.1	23.65	2.3	23.71	23.55	7.8	40,381	0.02%
2021/01/26	18.8	23.72	5.2	23.66	23.70	13.5	40,242	0.03%
2021/01/25	4	23.88	14	23.98	23.95	-10	40,005	-0.02%
2021/01/22	26.2	23.51	6.2	23.40	23.65	20	39,966	0.05%
2021/01/21	17	23.69	38.3	23.73	23.60	-21.3	39,764	-0.05%
2021/01/20	44.8	23.60	28.4	23.65	23.45	16.4	39,561	0.04%
2021/01/19	33.3	24.31	22.6	24.37	24.30	10.7	38,843	0.03%
2021/01/18	74.4	24.27	0	24.30	24.25	74.4	38,668	0.19%
2021/01/15	69.3	24.99	66.1	25.05	24.90	3.2	38,199	0.01%
2021/01/14	83.6	25.41	76	25.41	25.30	7.6	37,612	0.02%
2021/01/13	56.9	25.32	41.6	25.39	25.55	15.2	37,317	0.04%
2021/01/12	22.4	25.34	5	25.23	25.30	17.4	36,889	0.05%
2021/01/11	18	25.71	45.9	25.79	25.90	-27.9	36,320	-0.08%
2021/01/08	28	25.73	84	25.84	26.00	-56	35,953	-0.16%
2021/01/07	10.1	25.51	154	25.52	25.70	-143.9	35,217	-0.41%	大賣/鉅額交易
2021/01/06	148.3	25.78	40.2	25.92	25.50	108.1	34,533	0.31%	大買/鉅額交易
2021/01/05	217.1	25.96	526.4	26.00	26.00	-309.4	32,980	-0.94%	大買/大賣/鉅額交易
2021/01/04	364	24.96	49	25.01	24.95	315	30,159	1.04%	大買/鉅額交易
2020/12/31	14	24.76	15	24.82	24.75	-1	29,624	0.00%
2020/12/30	9	24.94	125	24.99	25.00	-116	29,359	-0.40%	大賣/鉅額交易
2020/12/29	37.9	24.61	104.8	24.62	24.65	-66.9	28,602	-0.23%	大賣/
2020/12/28	24	24.20	29.3	24.15	24.30	-5.3	28,170	-0.02%
2020/12/25	18	24.15	14.1	24.25	24.20	4	28,056	0.01%
2020/12/24	28.1	24.26	21	24.30	24.35	7.1	27,781	0.03%
2020/12/23	57.5	24.24	24	24.21	24.40	33.5	27,454	0.12%
2020/12/22	135.4	24.96	128.4	25.23	24.50	6.9	27,142	0.03%	大買/大賣/
2020/12/21	82	24.89	133	24.92	24.95	-51	25,565	-0.20%	大賣/
2020/12/18	44	24.25	9.4	24.22	24.45	34.6	24,615	0.14%
2020/12/17	5.4	24.21	19.5	24.18	24.40	-14.1	24,236	-0.06%
2020/12/16	40	24.45	11	24.48	24.40	29	23,865	0.12%
2020/12/15	90.4	24.68	77.2	24.54	24.35	13.2	23,610	0.06%
2020/12/14	64	24.35	104.5	24.63	24.65	-40.6	22,740	-0.18%	大賣/
2020/12/11	13.1	23.85	19.1	23.87	23.95	-6	21,317	-0.03%
2020/12/10	60	23.74	48.7	23.68	23.65	11.3	20,885	0.05%
2020/12/09	14	23.40	129	23.35	23.35	-115	20,218	-0.57%	大賣/鉅額交易
2020/12/08	1.5	23.30	7.3	23.34	23.35	-5.8	20,030	-0.03%
2020/12/07	25.5	23.48	9.6	23.55	23.45	15.9	19,847	0.08%
2020/12/04	14	23.44	42	23.41	23.40	-28	19,651	-0.14%
2020/12/03	2.3	23.21	12	23.26	23.30	-9.7	19,406	-0.05%
2020/12/02	9	23.11	85.1	23.16	23.30	-76.1	20,404	-0.37%
2020/12/01	2	22.80	14.6	23.02	23.10	-12.6	20,162	-0.06%
2020/11/30	134.1	23.18	24.2	23.30	22.80	109.9	19,995	0.55%	大買/鉅額交易
2020/11/27	5.3	23.15	44	23.23	23.15	-38.7	18,928	-0.20%
2020/11/26	19	23.03	43	23.05	23.10	-24	18,492	-0.13%
2020/11/25	50.1	23.04	138	23.05	23.05	-87.9	18,399	-0.48%	大賣/
2020/11/24	32	22.80	91.1	22.79	22.65	-59.1	17,746	-0.33%
2020/11/23	11.5	22.49	13	22.54	22.65	-1.5	17,443	-0.01%
2020/11/20	1	22.00	28	21.98	22.00	-27	17,026	-0.16%
2020/11/19	0	0.00	32	22.00	22.00	-32	16,859	-0.19%
2020/11/18	7	21.96	33.4	21.98	22.00	-26.4	16,600	-0.16%
2020/11/17	5	21.81	25	21.85	21.95	-20	16,340	-0.12%
2020/11/16	21	21.60	11	21.60	21.60	10	16,113	0.06%
2020/11/13	1	21.60	3	21.60	21.60	-2	15,839	-0.01%
2020/11/12	8.1	21.59	62.1	21.52	21.60	-53.9	15,773	-0.34%
2020/11/11	9	21.16	146	21.26	21.75	-137	15,491	-0.88%	大賣/鉅額交易
2020/11/10	12	20.75	57	20.79	20.80	-45	14,594	-0.31%
2020/11/09	2.1	20.67	5	20.73	20.70	-2.9	14,417	-0.02%
2020/11/06	0.1	20.68	1	20.65	20.70	-0.9	14,319	-0.01%
2020/11/05	16	20.67	30.3	20.65	20.70	-14.3	14,392	-0.10%
2020/11/04	14.2	20.63	12.4	20.60	20.65	1.8	14,371	0.01%
2020/11/03	0	0.00	12.2	20.59	20.60	-12.2	14,480	-0.08%
2020/11/02	6	20.30	6	20.43	20.50	0	14,542	0.00%
2020/10/30	46	20.25	1	20.30	20.30	45	14,557	0.31%
2020/10/29	27.5	20.38	5.7	20.43	20.40	21.8	14,346	0.15%
2020/10/28	15.2	20.64	6.1	20.66	20.55	9.1	14,304	0.06%
2020/10/27	1	20.65	1.1	20.70	20.70	-0.1	14,307	0.00%
2020/10/26	0	0.00	28	20.64	20.70	-28	14,314	-0.20%
2020/10/23	5.1	20.50	5	20.50	20.50	0.1	14,272	0.00%
2020/10/22	1	20.45	2	20.60	20.55	-1	14,417	-0.01%
2020/10/21	17.6	20.45	3	20.62	20.55	14.6	14,492	0.10%
2020/10/20	3.4	20.61	20.3	20.65	20.70	-16.9	14,576	-0.12%
2020/10/19	36	20.64	6	20.65	20.60	30	14,631	0.21%
2020/10/16	0	0.00	31	20.52	20.45	-31	14,737	-0.21%
2020/10/15	4	20.40	0	0.00	20.40	4	15,031	0.03%
2020/10/14	0.1	20.60	23	20.66	20.70	-22.9	14,967	-0.15%
2020/10/13	2.1	20.45	6	20.43	20.55	-4	14,908	-0.03%
2020/10/12	7	20.46	1	20.35	20.50	6	14,960	0.04%
2020/10/08	7	20.66	22	20.65	20.65	-15	14,975	-0.10%
2020/10/07	5	20.67	1.2	20.74	20.65	3.8	15,043	0.03%
2020/10/06	1	20.75	14	20.74	20.75	-13	15,080	-0.09%
2020/10/05	1	20.65	6	20.71	20.60	-5	15,039	-0.03%
2020/09/30	5.1	20.50	5	20.65	20.45	0.1	15,236	0.00%
2020/09/29	0	0.00	6	20.65	20.60	-6	15,211	-0.04%
2020/09/28	3	20.35	9	20.40	20.45	-6	15,115	-0.04%
2020/09/25	1.1	20.05	2.3	20.11	20.15	-1.3	15,243	-0.01%
2020/09/24	30	20.08	2	20.00	20.00	28	15,222	0.18%
2020/09/23	7.1	20.43	8	20.48	20.55	-0.9	14,914	-0.01%
2020/09/22	10	20.70	1	20.80	20.60	9	14,860	0.06%
2020/09/21	0	0.00	11	20.72	20.70	-11	14,815	-0.07%
2020/09/18	0.3	20.70	10	20.88	20.70	-9.7	14,911	-0.07%
2020/09/17	1	21.00	4	20.93	20.90	-3	14,746	-0.02%
2020/09/16	1	20.90	3	20.95	21.00	-2	14,739	-0.01%
2020/09/15	0	0.00	6	20.93	20.95	-6	14,724	-0.04%
2020/09/14	9.5	20.93	7	20.94	20.95	2.5	14,964	0.02%
2020/09/11	7	20.95	7	20.94	20.95	0	15,043	0.00%
2020/09/10	16	20.86	6	20.87	20.90	10	15,013	0.07%
2020/09/09	10	20.79	24	20.89	21.00	-14	15,017	-0.09%
2020/09/08	6	20.93	131	20.90	20.90	-125	15,019	-0.83%	大賣/鉅額交易
2020/09/07	36.1	20.80	126.6	20.77	21.00	-90.5	14,899	-0.61%	大賣/
2020/09/04	9	20.05	20.1	20.07	20.00	-11.1	13,899	-0.08%
2020/09/03	10	20.10	15	20.07	20.15	-5	14,032	-0.04%
2020/09/02	32	19.97	3.6	19.97	20.10	28.4	14,179	0.20%
2020/09/01	6	20.00	8.4	20.04	20.00	-2.4	14,396	-0.02%
2020/08/31	19	20.00	0	0.00	19.90	19	14,508	0.13%
2020/08/28	59.4	19.98	5.1	20.00	20.00	54.3	14,600	0.37%
2020/08/27	5	20.02	41	20.04	20.05	-36	14,984	-0.24%
2020/08/26	12	20.00	18	20.01	20.10	-6	15,259	-0.04%
2020/08/25	8	20.00	14.2	20.05	20.00	-6.2	15,411	-0.04%
2020/08/24	5.2	20.00	11	20.05	20.00	-5.9	15,844	-0.04%
2020/08/21	32	20.07	3.1	20.10	20.00	28.9	16,099	0.18%
2020/08/20	49.9	19.91	19	19.95	19.80	30.9	16,117	0.19%
2020/08/19	6	20.29	3	20.27	20.25	3	16,064	0.02%
2020/08/18	20	20.40	40	20.44	20.50	-20	16,055	-0.12%
2020/08/17	100	20.30	25	20.36	20.40	75	16,161	0.46%
2020/08/14	0	0.00	16	20.12	20.20	-16	16,160	-0.10%
2020/08/13	0	0.00	6	20.17	20.20	-6	16,192	-0.04%
2020/08/12	27.1	20.06	1	20.05	20.20	26.1	16,315	0.16%
2020/08/11	7	20.24	5.4	20.22	20.20	1.6	16,326	0.01%
2020/08/10	11	20.03	11.6	20.05	20.10	-0.6	16,247	0.00%
2020/08/07	8	19.90	2	20.00	19.95	6	16,363	0.04%
2020/08/06	4	19.99	36	20.03	20.10	-32	16,366	-0.20%
2020/08/05	6.1	19.97	1	20.00	20.00	5.1	16,394	0.03%
2020/08/04	27	19.76	1	19.85	19.85	26	16,526	0.16%
2020/08/03	40	19.70	0.1	19.80	19.60	39.9	16,629	0.24%
2020/07/31	25	19.85	1	19.80	19.80	24	16,624	0.14%
2020/07/30	32	19.85	6	19.86	19.90	26	16,671	0.16%
2020/07/29	24	19.96	2	20.00	19.90	22	16,721	0.13%
2020/07/28	25	19.82	4	19.83	19.90	21	16,998	0.12%
2020/07/27	54	20.04	7	20.04	20.00	47	17,336	0.27%
2020/07/24	20.5	20.20	5	20.22	20.15	15.5	17,451	0.09%
2020/07/23	2.7	20.63	21.5	20.65	20.70	-18.7	17,324	-0.11%
2020/07/22	31	20.65	2	20.68	20.70	29	17,399	0.17%
2020/07/21	24	20.70	3	20.65	20.60	21	17,273	0.12%
2020/07/20	3	20.77	6	20.75	20.80	-3	17,064	-0.02%
2020/07/17	7	20.90	1	20.90	20.90	6	17,222	0.03%
2020/07/16	8.2	20.92	3	20.93	20.90	5.1	17,505	0.03%
2020/07/15	0	0.00	12	20.86	20.90	-12	17,527	-0.07%
2020/07/14	6	20.68	1	20.70	20.60	5	17,597	0.03%
2020/07/13	1.2	20.66	20	20.71	20.70	-18.8	17,830	-0.11%
2020/07/10	70	20.72	10.1	20.70	20.70	59.9	18,001	0.33%
2020/07/09	6	20.88	52	20.97	20.85	-46	18,053	-0.25%
2020/07/08	22	20.84	29.4	20.76	20.85	-7.4	17,838	-0.04%
2020/07/07	10	20.91	12.1	20.80	20.75	-2.1	17,815	-0.01%
2020/07/06	31	20.96	40	20.91	21.00	-9	17,801	-0.05%
2020/07/03	0	0.00	10	20.70	20.75	-10	17,842	-0.06%
2020/07/02	8	20.62	16	20.61	20.55	-8	17,945	-0.04%
2020/07/01	10	20.60	21	20.69	20.60	-11	18,191	-0.06%
2020/06/30	2	20.63	5.1	20.60	20.70	-3.1	18,402	-0.02%
2020/06/29	17	20.53	2	20.55	20.55	15	18,530	0.08%
2020/06/24	1	20.75	5.2	20.82	20.85	-4.2	18,641	-0.02%
2020/06/23	3	20.48	14	20.59	20.75	-11	18,762	-0.06%
2020/06/22	7	20.54	2	20.53	20.55	5	18,823	0.03%
2020/06/19	2	20.60	5	20.75	20.50	-3	19,009	-0.02%
2020/06/18	28.5	20.68	0	0.00	20.55	28.5	18,922	0.15%
2020/06/17	13	20.90	19	20.89	20.95	-6	18,994	-0.03%
2020/06/16	7	20.72	1.2	20.72	20.80	5.8	19,673	0.03%
2020/06/15	33	20.49	2.8	20.50	20.35	30.2	20,298	0.15%
2020/06/12	21	20.43	20	20.50	20.65	1	20,543	0.00%
2020/06/11	33	20.94	74	20.99	20.90	-41	21,033	-0.19%
2020/06/10	11	21.20	2	21.18	21.20	9	21,215	0.04%
2020/06/09	23	21.25	39.9	21.26	21.30	-16.9	22,105	-0.08%
2020/06/08	70	21.14	27.3	21.15	21.20	42.7	22,332	0.19%
2020/06/05	13.2	20.95	15	20.95	21.00	-1.8	22,282	-0.01%
2020/06/04	25	20.83	6	20.83	20.95	19	22,261	0.09%
2020/06/03	32	20.80	28	20.74	20.90	4	22,329	0.02%
2020/06/02	7	20.34	8.2	20.36	20.40	-1.2	22,070	-0.01%
2020/06/01	1	19.95	15	20.02	20.10	-14	21,824	-0.06%
2020/05/29	56.2	19.81	1	19.95	19.80	55.2	21,671	0.25%
2020/05/28	14	19.89	14	19.95	19.95	0	21,275	0.00%
2020/05/27	10.1	19.87	3	19.87	19.90	7.1	21,237	0.03%
2020/05/26	7.7	19.87	20	19.86	19.90	-12.3	21,309	-0.06%
2020/05/25	12.1	19.62	2	19.65	19.65	10.1	21,322	0.05%
2020/05/22	62.3	19.66	2	19.65	19.60	60.3	21,395	0.28%
2020/05/21	8	19.88	3	19.87	19.90	5	21,351	0.02%
2020/05/20	23	19.85	11	19.88	19.90	12	21,238	0.06%
2020/05/19	7	19.75	9.2	19.79	19.80	-2.2	21,158	-0.01%
2020/05/18	5	19.66	6.2	19.70	19.65	-1.2	21,021	-0.01%
2020/05/15	6	19.57	0	0.00	19.55	6	20,988	0.03%
2020/05/14	39	19.62	12	19.58	19.55	27	20,929	0.13%
2020/05/13	15	19.57	13	19.61	19.85	2	20,773	0.01%
2020/05/12	12	19.66	0	0.00	19.60	12	20,666	0.06%
2020/05/11	16	19.88	15	19.85	19.85	1	20,479	0.00%
2020/05/08	14	19.68	2	19.70	19.65	12	20,276	0.06%
2020/05/07	19	19.59	4	19.65	19.55	15	20,222	0.07%
2020/05/06	110.1	19.64	5	19.66	19.55	105.1	20,121	0.52%	大買/鉅額交易
2020/05/05	11	19.74	4	19.80	19.80	7	20,058	0.03%
2020/05/04	24	19.49	1	19.45	19.55	23	19,987	0.12%
2020/04/30	11.1	19.97	23	19.99	20.00	-11.9	19,779	-0.06%
2020/04/29	10	19.80	4	19.84	19.85	6	19,476	0.03%
2020/04/28	7	19.55	0.1	19.60	19.55	6.9	19,392	0.04%
2020/04/27	22	19.53	21	19.55	19.50	1	19,817	0.01%
2020/04/24	5	19.21	2	19.23	19.15	3	19,611	0.02%
2020/04/23	12	19.23	1	19.20	19.15	11	19,559	0.06%
2020/04/22	18	18.96	10	19.10	19.15	8	19,431	0.04%
2020/04/21	45	19.20	1	19.45	19.10	44	19,302	0.23%
2020/04/20	26	19.67	2	19.75	19.60	24	19,026	0.13%
2020/04/17	17	19.80	14	19.86	19.75	3	18,952	0.02%
2020/04/16	47	19.70	2	19.75	19.75	45	18,742	0.24%
2020/04/15	36	19.96	9	19.91	20.00	27	18,458	0.15%
2020/04/14	8	19.69	18	19.67	19.75	-10	18,220	-0.05%
2020/04/13	58.1	19.60	4	19.65	19.55	54.1	18,059	0.30%
2020/04/10	19	19.63	5	19.60	19.70	14	18,024	0.08%
2020/04/09	57	19.55	11.1	19.58	19.50	45.9	18,018	0.25%
2020/04/08	11.1	19.48	19	19.50	19.55	-7.9	17,889	-0.04%
2020/04/07	4	19.26	80	19.20	19.30	-76	17,812	-0.43%
2020/04/06	1	19.05	9.4	18.96	19.25	-8.4	17,823	-0.05%
2020/04/01	47	18.90	19	18.86	18.80	28	17,534	0.16%
2020/03/31	30	19.02	0	0.00	18.95	30	17,223	0.17%
2020/03/30	73	18.97	5	18.99	19.00	68	16,956	0.40%
2020/03/27	23	19.50	3	19.42	19.40	20	16,707	0.12%
2020/03/26	1.8	19.55	0	0.00	19.55	1.8	16,530	0.01%
2020/03/25	16	19.40	5	19.42	19.40	11	16,647	0.07%
2020/03/24	11	19.39	25	19.31	19.05	-14	16,370	-0.09%
2020/03/23	40	19.03	1	18.90	18.90	39	16,187	0.24%
2020/03/20	39	19.15	30	19.42	19.80	9	16,059	0.06%
2020/03/19	75.1	18.64	48	18.49	18.60	27.1	15,358	0.18%
2020/03/18	60	19.39	5.1	19.50	19.30	54.9	14,776	0.37%
2020/03/17	76.3	19.52	39	19.55	19.50	37.3	14,449	0.26%
2020/03/16	39.7	20.12	14	20.11	20.00	25.7	13,826	0.19%
2020/03/13	117.3	19.98	20	20.03	20.20	97.3	13,439	0.72%	大買/
2020/03/12	94	21.57	89.4	21.71	21.40	4.6	12,375	0.04%
2020/03/11	15	22.24	0	0.00	22.35	15	11,961	0.13%
2020/03/10	34	22.30	19.1	22.36	22.35	14.9	11,725	0.13%
2020/03/09	60.1	22.50	30	22.57	22.40	30.1	11,569	0.26%
2020/03/06	17	22.87	1	22.85	22.90	16	11,174	0.14%
2020/03/05	1	23.10	3	23.20	23.30	-2	11,009	-0.02%
2020/03/04	23	23.05	14.5	23.01	23.20	8.5	11,010	0.08%
2020/03/03	13.2	22.91	3	22.97	23.00	10.2	10,953	0.09%
2020/03/02	25	22.76	34.1	22.82	22.90	-9.1	10,887	-0.08%
2020/02/27	24	22.86	17	22.85	23.00	7	11,221	0.06%
2020/02/26	37	22.89	6	22.90	22.85	31	11,114	0.28%
2020/02/25	9	22.97	0	0.00	22.95	9	10,903	0.08%
2020/02/24	41	23.01	5	23.00	23.00	36	10,874	0.33%
2020/02/21	53	23.27	1	23.35	23.20	52	10,749	0.48%
2020/02/20	0	0.00	2	23.40	23.30	-2	10,707	-0.02%
2020/02/19	1	23.50	4	23.50	23.50	-3	10,671	-0.03%
2020/02/18	8	23.28	1	23.45	23.45	7	10,670	0.07%
2020/02/17	5.4	23.28	0	0.00	23.35	5.4	10,690	0.05%
2020/02/14	18	23.39	8	23.35	23.45	10	10,802	0.09%
2020/02/13	0	0.00	9	23.40	23.40	-9	10,797	-0.08%
2020/02/12	2	23.43	4	23.41	23.45	-2	10,796	-0.02%
2020/02/11	0	0.00	6.1	23.43	23.45	-6.1	10,841	-0.06%
2020/02/10	3	23.30	2	23.38	23.45	1	10,871	0.01%
2020/02/07	1	23.25	0	0.00	23.30	1	10,836	0.01%
2020/02/06	1	23.45	8	23.48	23.35	-7	10,952	-0.06%
2020/02/05	7	23.25	3	23.33	23.25	4	10,959	0.04%
2020/02/04	0	0.00	2.6	23.32	23.20	-2.6	10,965	-0.02%
2020/02/03	8	23.04	9	22.96	23.00	-1	10,969	-0.01%
2020/01/31	20	23.17	2	23.13	23.10	18	10,846	0.17%
2020/01/30	7.9	23.26	1	23.45	23.00	6.9	10,692	0.06%
2020/01/20	0	0.00	3.1	24.05	24.05	-3.1	10,165	-0.03%
2020/01/17	0	0.00	39	24.00	24.05	-39	10,170	-0.38%
2020/01/16	4.3	23.96	0	0.00	24.00	4.3	10,237	0.04%
2020/01/15	1	23.95	10	24.01	24.05	-9	10,355	-0.09%
2020/01/14	0	0.00	11	24.00	24.05	-11	10,383	-0.11%
2020/01/13	0	0.00	21	23.95	24.00	-21	10,408	-0.20%
2020/01/10	0.5	23.75	6	23.88	23.85	-5.5	10,386	-0.05%
2020/01/09	6	23.62	44	23.61	23.75	-38	10,491	-0.36%
2020/01/08	5	23.59	4	23.55	23.55	1	10,529	0.01%
2020/01/07	4.5	23.74	3	23.75	23.70	1.5	10,506	0.01%
2020/01/06	10.2	23.82	2	23.85	23.80	8.2	10,546	0.08%
2020/01/03	29	24.04	14	24.09	24.10	15	10,569	0.14%
2020/01/02	8.6	23.99	23	23.99	24.00	-14.4	10,504	-0.14%
2019/12/31	16	24.09	3	24.08	23.90	13	10,506	0.12%
2019/12/30	0.1	23.90	6	24.03	24.00	-5.9	10,464	-0.06%
2019/12/27	2	23.88	5	23.94	23.95	-3	10,431	-0.03%
2019/12/26	1	23.80	3	23.85	23.90	-2	10,447	-0.02%
2019/12/25	1	23.85	7.2	23.86	23.80	-6.2	10,690	-0.06%
2019/12/23	0	0.00	9	23.76	23.90	-9	10,870	-0.08%
2019/12/20	2	23.68	22	23.75	23.65	-20	10,904	-0.18%
2019/12/19	10	23.70	0	0.00	23.70	10	10,685	0.09%
2019/12/18	6	23.73	19	23.80	23.90	-13	10,752	-0.12%
2019/12/17	1	23.65	18	23.73	23.80	-17	10,822	-0.16%
2019/12/16	2	23.63	4	23.63	23.50	-2	10,728	-0.02%
2019/12/13	2	23.70	62	23.69	23.70	-60	10,773	-0.56%
2019/12/12	7	23.55	20.8	23.52	23.45	-13.8	10,737	-0.13%
2019/12/11	3.5	23.48	5	23.35	23.50	-1.5	10,665	-0.01%
2019/12/10	0	0.00	10	23.40	23.45	-10	10,710	-0.09%
2019/12/09	0	0.00	3	23.35	23.40	-3	10,814	-0.03%
2019/12/06	3	23.30	3	23.35	23.40	0	10,905	0.00%
2019/12/05	3	23.45	0	0.00	23.45	3	10,886	0.03%
2019/12/04	0	0.00	7.3	23.45	23.60	-7.3	10,920	-0.07%
2019/12/03	8	23.50	2	23.50	23.55	6	11,008	0.05%
2019/12/02	17	23.38	0.2	23.40	23.40	16.8	11,148	0.15%
2019/11/29	16	23.40	0	23.40	23.40	16	11,182	0.14%
2019/11/28	10	23.50	9	23.61	23.70	1	11,172	0.01%
2019/11/27	0	0.00	6.1	23.65	23.65	-6.1	11,239	-0.05%
2019/11/26	0.1	23.45	5	23.50	23.55	-4.9	11,346	-0.04%
2019/11/25	12	23.39	0	0.00	23.45	12	10,939	0.11%
2019/11/22	9	23.26	0	0.00	23.45	9	11,323	0.08%
2019/11/21	11	23.25	0	0.00	23.40	11	11,514	0.10%
2019/11/20	2	23.35	0.4	23.50	23.50	1.6	11,524	0.01%
2019/11/19	2.5	23.36	0	0.00	23.50	2.5	11,642	0.02%
2019/11/15	10.2	23.25	1.3	23.37	23.20	8.9	11,831	0.07%
2019/11/14	3	23.20	6	23.27	23.20	-3	11,932	-0.03%
2019/11/13	23	23.47	2	23.60	23.35	21	12,086	0.17%
2019/11/12	1	23.70	7	23.70	23.80	-6	12,080	-0.05%
2019/11/11	1	23.60	17	23.79	23.80	-16	12,181	-0.13%
2019/11/08	5.8	23.77	1	23.80	23.80	4.8	12,219	0.04%
2019/11/07	0.5	23.65	3	23.75	23.75	-2.5	12,289	-0.02%
2019/11/06	7	23.61	6	23.68	23.65	1	12,316	0.01%
2019/11/05	14	23.71	5	23.71	23.80	9	12,484	0.07%
2019/11/04	11	23.50	101	23.50	23.60	-90	12,458	-0.72%	大賣/
2019/11/01	5	23.44	6.7	23.52	23.55	-1.7	12,566	-0.01%
2019/10/31	0	0.00	2.1	23.47	23.45	-2.1	12,741	-0.02%
2019/10/30	0	0.00	8	23.48	23.50	-8	12,806	-0.06%
2019/10/29	0	0.00	5	23.40	23.40	-5	12,823	-0.04%
2019/10/28	1.8	23.32	12	23.35	23.35	-10.2	12,809	-0.08%
2019/10/25	18	23.39	11	23.41	23.45	7	12,833	0.05%
2019/10/24	2	23.45	26	23.41	23.50	-24	12,894	-0.19%
2019/10/23	3	23.35	5	23.36	23.40	-2	13,192	-0.02%
2019/10/22	2	23.30	17	23.36	23.40	-15	13,318	-0.11%
2019/10/21	3	23.23	1	23.20	23.30	2	13,338	0.01%
2019/10/18	2	23.20	0.5	23.25	23.25	1.5	13,356	0.01%
2019/10/17	0	0.00	19.1	23.30	23.25	-19.1	13,417	-0.14%
2019/10/16	0	0.00	7	23.17	23.20	-7	13,284	-0.05%
2019/10/15	2	23.03	1	23.15	23.20	1	13,239	0.01%
2019/10/14	1	23.00	5	23.10	23.15	-4	13,301	-0.03%
2019/10/09	11.7	22.94	2	23.00	22.90	9.7	13,266	0.07%
2019/10/08	6	23.04	6.5	23.10	23.05	-0.5	13,235	0.00%
2019/10/07	8	22.91	2	22.95	22.95	6	13,179	0.05%
2019/10/04	34	22.91	0	23.00	22.85	34	13,171	0.26%
2019/10/03	23	22.87	0	0.00	22.85	23	13,123	0.18%
2019/10/02	3	23.02	1	23.00	22.95	2	12,990	0.02%
2019/10/01	20	22.96	0	0.00	23.05	20	12,942	0.15%
2019/09/27	14	23.05	0	0.00	23.00	14	12,707	0.11%
2019/09/26	1	23.10	0.1	23.10	23.10	0.9	12,630	0.01%
2019/09/25	17	23.06	5	23.10	23.10	12	12,697	0.09%
2019/09/24	17	23.09	0.6	23.20	23.20	16.4	12,609	0.13%
2019/09/23	2	23.15	0.2	23.25	23.15	1.8	12,599	0.01%
2019/09/20	5.1	23.16	26	23.45	23.45	-20.9	12,765	-0.16%
2019/09/19	8	23.13	5	23.21	23.20	3	12,561	0.02%
2019/09/18	11	23.29	13	23.26	23.20	-2	12,587	-0.02%
2019/09/17	18.5	23.32	2	23.30	23.20	16.5	12,564	0.13%
2019/09/16	6	23.55	9	23.58	23.55	-3	12,689	-0.02%
2019/09/12	4	23.58	33	23.62	23.50	-29	12,835	-0.23%
2019/09/11	14.1	23.41	20	23.49	23.50	-5.9	12,980	-0.05%
2019/09/10	12.8	23.30	7	23.29	23.35	5.8	12,971	0.04%
2019/09/09	2	23.15	0	0.00	23.20	2	12,914	0.02%
2019/09/06	7	23.14	0	0.00	23.15	7	12,996	0.05%
2019/09/05	3.3	23.15	5.1	23.19	23.15	-1.8	13,021	-0.01%
2019/09/04	29	23.00	4	23.04	23.00	25	12,955	0.19%
2019/09/03	11	23.08	7	23.14	23.00	4	12,843	0.03%
2019/09/02	6.6	23.09	0.3	23.20	23.20	6.3	12,828	0.05%
2019/08/30	6	23.03	33.4	23.14	23.15	-27.4	12,884	-0.21%
2019/08/29	6	22.87	2	22.85	22.95	4	12,872	0.03%
2019/08/28	14	22.84	0	0.00	23.10	14	12,854	0.11%
2019/08/27	42	22.93	0	0.00	22.85	42	12,773	0.33%
2019/08/26	20	22.92	7.1	22.94	22.95	12.9	12,402	0.10%
2019/08/23	50	23.00	0	0.00	23.15	50	12,373	0.40%
2019/08/22	13	23.03	6	23.08	23.15	7	12,445	0.06%
2019/08/21	4	23.05	0	0.00	23.05	4	13,992	0.03%
2019/08/20	12.2	23.09	0	0.00	23.05	12.2	13,989	0.09%
2019/08/19	7	23.09	5	23.14	23.05	2	13,908	0.01%
2019/08/16	10	23.13	2.9	23.17	23.10	7.1	13,853	0.05%
2019/08/15	41	23.08	2	23.05	23.05	39	13,779	0.28%
2019/08/14	25	23.26	10	23.26	23.20	15	13,920	0.11%
2019/08/13	24	23.31	8	23.25	23.25	16	13,911	0.12%
2019/08/12	16	23.32	0	0.00	23.30	16	14,019	0.11%
2019/08/08	3	23.42	0	0.00	23.40	3	14,175	0.02%
2019/08/07	10	23.36	10	23.35	23.30	0	14,400	0.00%
2019/08/06	19	23.41	11	23.35	23.50	8	14,661	0.05%
2019/08/05	16	23.49	1	23.50	23.50	15	14,687	0.10%
2019/08/02	16	23.58	70	23.50	23.65	-54	14,594	-0.37%
2019/08/01	50	23.85	2.4	23.90	23.80	47.6	14,550	0.33%
2019/07/31	44	24.07	2	24.08	24.00	42	14,448	0.29%
2019/07/30	16	24.09	3	24.17	24.10	13	14,440	0.09%
2019/07/29	1.1	24.20	1	24.20	24.15	0.1	14,547	0.00%
2019/07/26	9	24.14	11	24.20	24.20	-2	14,535	-0.01%
2019/07/25	53	24.09	36	24.22	24.10	17	14,505	0.12%
2019/07/24	55	24.95	16	24.96	25.00	39	14,326	0.27%
2019/07/23	16	24.95	7.1	24.98	24.90	8.9	14,132	0.06%
2019/07/22	3	24.93	10	25.00	24.90	-7	14,026	-0.05%
2019/07/19	1	24.90	5.1	24.87	24.90	-4.1	13,965	-0.03%
2019/07/18	6	24.71	2	24.73	24.70	4	13,861	0.03%
2019/07/17	6	24.72	7	24.75	24.85	-1	13,857	-0.01%
2019/07/16	3	24.70	0	0.00	24.85	3	13,779	0.02%
2019/07/15	1	24.75	10.3	24.75	24.70	-9.3	13,655	-0.07%
2019/07/12	4	24.75	0	0.00	24.80	4	13,652	0.03%
2019/07/11	4.6	24.82	0.1	24.80	24.80	4.5	13,683	0.03%
2019/07/10	0	0.00	1	24.80	24.85	-1	13,770	-0.01%
2019/07/09	8	24.66	0	0.00	24.65	8	13,778	0.06%
2019/07/08	19	24.70	0	0.00	24.80	19	13,757	0.14%
2019/07/05	11	24.60	11	24.60	24.70	0	13,767	0.00%
2019/07/04	0	0.00	3	24.60	24.65	-3	13,901	-0.02%
2019/07/03	2	24.60	3	24.60	24.70	-1	13,966	-0.01%
2019/07/02	14	24.81	4	24.75	24.60	10	13,975	0.07%
2019/07/01	3	24.92	38	24.85	24.85	-35	13,884	-0.25%
2019/06/28	0.1	24.85	1.2	24.98	24.95	-1	13,995	-0.01%
2019/06/27	0	0.00	10	25.00	24.90	-10	14,032	-0.07%
2019/06/25	0	0.00	3	24.92	25.00	-3	13,937	-0.02%
2019/06/24	0	0.00	1	24.95	25.00	-1	13,859	-0.01%
2019/06/21	0	0.00	30.5	24.83	25.00	-30.5	13,775	-0.22%
2019/06/20	2	24.80	3	24.80	24.80	-1	13,502	-0.01%
2019/06/19	2	24.70	8.1	24.88	24.95	-6.1	13,299	-0.05%
2019/06/18	0	0.00	2.1	24.57	24.60	-2.1	13,071	-0.02%
2019/06/17	0	0.00	20.2	24.50	24.55	-20.2	12,981	-0.16%
2019/06/14	0.4	24.45	21	24.60	24.50	-20.6	12,936	-0.16%
2019/06/13	10	24.45	15	24.46	24.45	-5	12,841	-0.04%
2019/06/12	0	0.00	6.5	24.48	24.55	-6.5	12,971	-0.05%
2019/06/11	5	24.40	0.2	24.40	24.40	4.8	13,005	0.04%
2019/06/10	23	24.41	15	24.45	24.50	8	13,039	0.06%
2019/06/05	2	24.20	0	0.00	24.20	2	13,065	0.02%
2019/06/04	5	24.10	0	0.00	24.20	5	13,046	0.04%
2019/06/03	1	24.05	4	24.25	24.15	-3	13,164	-0.02%
2019/05/31	1.4	24.16	0	0.00	24.30	1.4	13,341	0.01%
2019/05/30	7	24.11	1	24.05	24.10	6	13,450	0.04%
2019/05/29	10.2	24.16	1	24.15	24.10	9.2	13,529	0.07%
2019/05/28	0	0.00	1	24.50	24.30	-1	13,551	-0.01%
2019/05/27	4	24.21	1	24.20	24.30	3	12,083	0.02%
2019/05/24	3	24.32	2	24.55	24.40	1	12,096	0.01%
2019/05/23	2	24.28	0	0.00	24.45	2	12,125	0.02%
2019/05/22	31	24.23	1.3	24.25	24.45	29.7	12,132	0.25%
2019/05/21	3	24.48	15	24.57	24.65	-12	12,129	-0.10%
2019/05/20	2	24.10	9	24.31	24.20	-7	11,940	-0.06%
2019/05/17	4	24.09	0	0.00	24.00	4	11,873	0.03%
2019/05/16	20	23.98	16	24.14	24.00	4	11,768	0.03%
2019/05/15	36	24.12	3	24.10	24.00	33	11,656	0.28%
2019/05/14	52	24.19	0	24.30	24.10	52	11,518	0.45%
2019/05/13	61	24.50	0.2	24.55	24.45	60.8	11,229	0.54%
2019/05/10	25	24.63	0	0.00	24.55	25	11,347	0.22%
2019/05/09	44	24.77	0	0.00	24.70	44	11,508	0.38%
2019/05/08	0.1	25.00	2.1	24.95	25.05	-2	11,412	-0.02%
2019/05/06	3	24.90	4	24.96	25.00	-1	11,607	-0.01%
2019/05/03	0	0.00	20.4	25.00	25.10	-20.4	11,565	-0.18%
2019/05/02	7.1	24.95	0	0.00	24.90	7.1	11,588	0.06%
2019/04/30	50	24.96	1	25.00	24.95	49	11,626	0.42%
2019/04/29	3	25.08	0	0.00	25.10	3	11,591	0.03%
2019/04/26	2	25.03	0	0.00	25.10	2	11,687	0.02%
2019/04/25	11	25.05	0	0.00	25.00	11	11,761	0.09%
2019/04/24	1	25.05	0	0.00	25.10	1	11,798	0.01%
2019/04/23	0	0.00	1	25.05	25.15	-1	12,062	-0.01%
2019/04/22	1	25.10	7	25.10	25.10	-6.1	12,158	-0.05%
2019/04/19	0	0.00	10	25.08	25.20	-10	12,358	-0.08%
2019/04/18	9	25.06	1.3	25.06	25.10	7.7	12,581	0.06%
2019/04/17	3	25.25	34	25.24	25.25	-31	12,962	-0.24%
2019/04/16	1	25.15	0	0.00	25.20	1	13,024	0.01%
2019/04/15	5	25.10	3.2	25.14	25.05	1.8	13,145	0.01%
2019/04/12	6	25.10	7	25.19	25.20	-1	13,221	-0.01%
2019/04/11	2	25.08	0	0.00	25.05	2	13,233	0.02%
2019/04/10	0	0.00	25	25.19	25.25	-25	13,263	-0.19%
2019/04/09	6	25.02	0	0.00	25.10	6	13,266	0.05%
2019/04/08	1	25.00	4.3	25.01	25.10	-3.3	13,319	-0.02%
2019/04/03	1	25.00	2	25.05	25.00	-1	13,244	-0.01%
2019/04/02	6	24.93	0.1	24.90	24.90	5.9	13,375	0.04%
2019/04/01	4	25.04	7.4	25.05	25.00	-3.4	13,234	-0.03%
2019/03/29	0	0.00	30	25.02	25.30	-30	13,053	-0.23%
2019/03/28	3	24.98	12	25.00	25.00	-9	13,059	-0.07%
2019/03/27	2	25.00	1	25.00	25.05	1	13,055	0.01%
2019/03/26	23	24.91	31.1	24.99	25.00	-8.1	13,204	-0.06%
2019/03/25	4	24.86	10	24.95	24.85	-6	13,264	-0.05%
2019/03/22	10.3	25.03	0.1	25.00	25.00	10.2	13,279	0.08%
2019/03/21	0.2	25.00	14.7	25.00	25.00	-14.5	13,325	-0.11%
2019/03/20	4	24.96	13	24.99	25.05	-9	13,529	-0.07%
2019/03/19	1.1	24.95	119	24.95	24.85	-117.9	13,675	-0.86%	大賣/鉅額交易
2019/03/18	4	24.90	1	24.95	25.05	3	13,701	0.02%
2019/03/15	2	24.98	11	25.00	25.05	-9	13,706	-0.07%
2019/03/14	8	24.78	0	24.80	24.75	8	13,559	0.06%
2019/03/13	9	24.85	3	25.00	25.00	6	13,605	0.04%
2019/03/12	0.1	25.00	22	25.07	25.10	-21.9	13,619	-0.16%
2019/03/11	7	24.78	0	0.00	24.70	7	13,845	0.05%
2019/03/08	17	24.79	0	0.00	24.75	17	13,833	0.12%
2019/03/07	65	24.94	0	0.00	24.95	65	14,144	0.46%
2019/03/06	24.8	25.12	0	0.00	25.15	24.8	14,054	0.18%
2019/03/05	0.3	25.30	0	0.00	25.40	0.3	14,086	0.00%
2019/03/04	2	25.20	9	25.35	25.35	-7	14,212	-0.05%
2019/02/27	2	25.50	5	25.44	25.50	-3	14,199	-0.02%
2019/02/26	0	0.00	6	25.42	25.50	-6	14,093	-0.04%
2019/02/25	7.7	25.25	1	25.40	25.30	6.7	13,895	0.05%
2019/02/22	1	25.10	23.7	25.11	25.25	-22.7	13,888	-0.16%
2019/02/21	0	25.10	0	0.00	25.25	0	13,834	0.00%
2019/02/20	1	25.20	6	25.15	25.20	-5	13,861	-0.04%
2019/02/19	6	25.01	7	25.00	25.00	-1	13,870	-0.01%
2019/02/18	2	25.13	3	25.33	25.15	-1	13,953	-0.01%
2019/02/15	5	25.30	0	0.00	25.20	5	14,131	0.04%
2019/02/14	0.4	25.20	14.6	25.35	25.20	-14.2	14,201	-0.10%
2019/02/13	0	0.00	20.7	25.40	25.50	-20.7	14,135	-0.15%
2019/02/12	1.1	25.35	8	25.33	25.45	-6.9	14,021	-0.05%
2019/02/11	3	25.30	51.5	25.45	25.25	-48.5	13,978	-0.35%
2019/01/30	1	25.40	23.1	25.42	25.45	-22.1	13,914	-0.16%
2019/01/29	0	0.00	5	25.20	25.35	-5	13,765	-0.04%
2019/01/28	0	0.00	15	25.34	25.35	-15	13,811	-0.11%
2019/01/25	1	25.10	45	25.22	25.35	-44	13,917	-0.32%
2019/01/24	1	25.10	23	25.09	25.10	-22	13,742	-0.16%
2019/01/23	1	25.05	13.1	25.08	25.05	-12.1	13,915	-0.09%
2019/01/22	0.2	24.95	25	24.96	25.05	-24.8	14,070	-0.18%
2019/01/21	0	0.00	13.9	25.00	25.05	-13.9	14,024	-0.10%
2019/01/18	0	0.00	6	24.99	25.00	-6	14,007	-0.04%
2019/01/17	0	0.00	9	24.96	25.00	-9	14,079	-0.06%
2019/01/16	0	0.00	4	24.96	24.95	-4	14,393	-0.03%
2019/01/15	1	24.90	6	24.96	25.00	-5	14,467	-0.03%
2019/01/14	3	24.90	2	24.83	24.90	1	14,258	0.01%
2019/01/11	0	0.00	20	24.91	24.90	-20	14,314	-0.14%
2019/01/10	1	24.75	6	24.84	24.90	-5	14,253	-0.04%
2019/01/09	3	24.92	65	24.86	24.95	-62	14,168	-0.44%
2019/01/08	2	24.45	4	24.49	24.50	-2	14,036	-0.01%
2019/01/07	4	24.29	29	24.39	24.45	-25	14,206	-0.18%
2019/01/04	0	0.00	12	24.17	24.20	-12	14,380	-0.08%
2019/01/03	0	0.00	7.1	24.14	24.15	-7.1	15,220	-0.05%
2019/01/02	11	24.04	0	0.00	24.00	11	15,526	0.07%
2018/12/28	0	0.00	10	24.12	24.25	-10	15,614	-0.06%
2018/12/27	14	23.94	0	0.00	23.95	14	15,728	0.09%
2018/12/26	5	23.78	3.3	23.82	23.80	1.7	15,745	0.01%
2018/12/25	31	23.79	0.4	23.90	23.80	30.6	15,970	0.19%
2018/12/24	5.9	24.03	0	0.00	24.15	5.9	16,006	0.04%
2018/12/21	1	24.10	11	24.25	24.20	-10	16,676	-0.06%
2018/12/20	0	0.00	14.5	24.24	24.30	-14.5	16,677	-0.09%
2018/12/19	2	24.20	23	24.24	24.30	-21	16,861	-0.12%
2018/12/18	1	24.05	0	0.00	24.05	1	16,938	0.01%
2018/12/17	0	0.00	28.3	24.10	24.05	-28.3	17,173	-0.17%
2018/12/14	10	24.05	0.1	24.15	24.15	9.9	17,267	0.06%
2018/12/13	2	24.28	5	24.34	24.30	-3	17,334	-0.02%
2018/12/12	0	24.25	24	24.23	24.35	-24	17,364	-0.14%
2018/12/11	11	23.82	0	0.00	23.95	11	17,231	0.06%
2018/12/10	5.2	23.86	0	0.00	23.80	5.2	17,241	0.03%
2018/12/07	21	23.98	0	0.00	23.90	21	17,418	0.12%
2018/12/06	7	24.00	12.4	24.01	23.95	-5.4	17,525	-0.03%
2018/12/05	3	24.22	12	24.18	24.25	-9	17,589	-0.05%
2018/12/04	2	24.03	4	24.40	24.45	-2	17,615	-0.01%
2018/12/03	1	24.15	12.3	24.14	24.25	-11.3	17,446	-0.06%
2018/11/30	2	23.95	20	24.10	24.00	-18	17,538	-0.10%
2018/11/29	1	23.90	9	23.98	23.85	-8	17,283	-0.05%
2018/11/28	68	23.67	0.2	23.85	23.85	67.8	17,175	0.39%
2018/11/27	49.2	23.69	0.1	23.80	23.65	49.1	17,067	0.29%
2018/11/26	19.4	23.86	2	24.05	23.95	17.4	16,983	0.10%
2018/11/23	3	23.87	2	24.00	23.85	1	16,869	0.01%
2018/11/22	16	24.00	0	24.05	24.05	16	16,945	0.09%
2018/11/21	22	24.06	2	24.15	24.05	20	17,109	0.12%
2018/11/20	1	24.25	1	24.40	24.25	0	17,085	0.00%
2018/11/19	0	0.00	9	24.58	24.50	-9	17,164	-0.05%
2018/11/16	0.2	24.35	31	24.35	24.45	-30.8	17,297	-0.18%
2018/11/15	11.2	24.00	0	0.00	24.10	11.2	17,675	0.06%
2018/11/14	8	24.08	0.1	24.10	24.10	7.9	17,803	0.04%
2018/11/13	11.3	24.10	1.3	24.25	24.25	10	17,761	0.06%
2018/11/09	7	24.36	2	24.35	24.25	5	17,871	0.03%
2018/11/08	0	0.00	4	24.66	24.70	-4	18,425	-0.02%
2018/11/07	2.1	24.40	10	24.47	24.50	-7.9	18,640	-0.04%
2018/11/06	7	24.24	2	24.25	24.35	5	18,561	0.03%
2018/11/05	3	23.92	2	24.15	24.35	1	18,497	0.01%
2018/11/02	2	23.95	3	24.15	24.15	-1	18,420	-0.01%
2018/10/31	14.6	23.99	11	24.40	24.40	3.6	18,356	0.02%
2018/10/30	0	0.00	27	24.05	24.15	-27	18,183	-0.15%
2018/10/29	4	23.60	0	0.00	23.75	4	18,013	0.02%
2018/10/26	28.1	23.62	3	23.57	23.65	25.1	18,157	0.14%
2018/10/25	11	23.52	30	23.67	23.75	-19	18,193	-0.10%
2018/10/24	48	23.65	0	0.00	23.70	48	18,250	0.26%
2018/10/23	6	24.13	0.1	24.15	24.15	5.9	18,150	0.03%
2018/10/22	14	24.13	8	24.25	24.15	6	18,345	0.03%
2018/10/19	0	0.00	12	24.36	24.30	-12	19,115	-0.06%
2018/10/18	3	24.18	6.2	24.35	24.25	-3.2	19,532	-0.02%
2018/10/17	11	24.26	18	24.27	24.15	-7	20,042	-0.03%
2018/10/16	3.9	24.27	18	24.30	24.45	-14.1	20,047	-0.07%
2018/10/15	35.8	24.14	3	24.10	24.05	32.8	19,874	0.16%
2018/10/12	28	24.21	5	24.29	24.50	23	19,699	0.12%
2018/10/11	71	24.29	51.4	24.70	24.20	19.6	19,466	0.10%
2018/10/09	0.8	25.25	19	25.47	25.35	-18.2	18,594	-0.10%
2018/10/08	102	25.25	10	25.31	25.25	92	18,261	0.50%	大買/
2018/10/05	5	25.05	4	25.13	25.10	1	18,143	0.01%
2018/10/04	6	25.20	3.7	25.29	25.40	2.3	17,992	0.01%
2018/10/03	2	25.30	27	25.46	25.45	-25	17,849	-0.14%
2018/10/02	7	25.20	4	25.23	25.20	3	17,636	0.02%
2018/10/01	6	25.53	23.3	25.53	25.50	-17.3	17,469	-0.10%
2018/09/28	7	25.41	4	25.41	25.50	3	17,346	0.02%
2018/09/27	0	0.00	49	25.38	25.45	-49	16,943	-0.29%
2018/09/26	0	0.00	19	25.43	25.45	-19	16,810	-0.11%
2018/09/25	0	0.00	21.6	25.39	25.35	-21.6	16,673	-0.13%
2018/09/21	0	0.00	21	25.15	25.25	-21	16,545	-0.13%
2018/09/20	1	24.90	15.5	25.08	25.00	-14.5	16,361	-0.09%
2018/09/19	1	24.95	40	24.99	25.10	-39	16,357	-0.24%
2018/09/18	0	0.00	41	24.86	25.00	-41	16,396	-0.25%
2018/09/17	1.6	24.41	0	0.00	24.50	1.6	16,171	0.01%
2018/09/14	1	24.50	5	24.55	24.45	-4	16,245	-0.02%
2018/09/13	3	24.37	5	24.47	24.45	-2	16,259	-0.01%
2018/09/12	29	24.32	10	24.34	24.30	19	16,122	0.12%
2018/09/11	18	24.40	0	0.00	24.55	18	16,089	0.11%
2018/09/10	8	24.53	10.2	24.70	24.60	-2.2	16,129	-0.01%
2018/09/07	6	24.65	1	24.65	24.70	5	16,402	0.03%
2018/09/06	1	24.75	12	24.95	24.80	-11	16,464	-0.07%
2018/09/05	33	24.71	0	24.70	24.65	33	16,381	0.20%
2018/09/04	0	0.00	5	24.95	24.95	-5	16,351	-0.03%
2018/09/03	42	24.79	10.1	24.81	24.85	31.9	16,381	0.19%
2018/08/31	10	25.09	1.2	25.14	25.15	8.9	16,311	0.05%
2018/08/30	0.2	25.20	21.2	25.37	25.25	-21	16,306	-0.13%
2018/08/29	5.8	25.37	6.1	25.38	25.45	-0.3	16,325	0.00%
2018/08/28	0	0.00	28	25.42	25.50	-28	16,458	-0.17%
2018/08/27	3	25.13	12	25.18	25.30	-9	16,795	-0.05%
2018/08/24	4	25.43	4	25.35	25.25	0	17,001	0.00%
2018/08/23	5	25.45	38.4	25.45	25.50	-33.4	17,559	-0.19%
2018/08/22	48	25.39	34	25.36	25.30	14	17,578	0.08%
2018/08/21	0	0.00	30.1	24.99	25.00	-30.1	17,100	-0.18%
2018/08/20	0	0.00	66	24.95	24.95	-66	16,914	-0.39%
2018/08/17	2	24.88	17.5	24.88	24.65	-15.5	16,776	-0.09%
2018/08/16	9	24.90	4	24.98	24.90	5	16,711	0.03%
2018/08/15	15	24.91	67	24.99	24.75	-52	16,584	-0.31%
2018/08/14	4	24.65	55	24.86	24.95	-51	16,044	-0.32%
2018/08/13	1.6	24.38	5	24.35	24.35	-3.4	15,698	-0.02%
2018/08/10	5	24.55	1	24.50	24.55	4	15,559	0.03%
2018/08/09	10	24.90	6	24.87	24.85	4	15,519	0.03%
2018/08/08	0	0.00	10.3	24.93	24.95	-10.3	15,462	-0.07%
2018/08/07	0	0.00	9	24.90	24.90	-9	15,356	-0.06%
2018/08/06	2	24.85	3.7	24.86	24.90	-1.7	15,283	-0.01%
2018/08/03	1	24.75	12	24.73	24.75	-11	15,211	-0.07%
2018/08/02	2.9	24.74	3	24.78	24.65	-0.1	15,227	0.00%
2018/08/01	2	24.95	4	24.94	24.95	-2	15,059	-0.01%
2018/07/31	3	24.88	40.5	24.89	25.00	-37.5	14,917	-0.25%
2018/07/30	2	24.70	86.1	24.75	24.80	-84.1	14,675	-0.57%
2018/07/27	4	24.73	17.2	24.67	24.65	-13.2	14,454	-0.09%
2018/07/26	32.1	24.17	76.3	24.49	24.65	-44.2	14,269	-0.31%
2018/07/25	19	24.90	85	24.82	24.80	-66	13,646	-0.48%
2018/07/24	8.5	24.68	143	24.75	24.75	-134.5	13,215	-1.02%	大賣/鉅額交易
2018/07/23	11	24.20	16	24.23	24.25	-5	12,709	-0.04%
2018/07/20	0.3	24.15	7	24.20	24.25	-6.7	12,691	-0.05%
2018/07/19	1	24.15	31	24.19	24.20	-30	12,702	-0.24%
2018/07/18	9	24.00	7	24.04	24.10	2	12,705	0.02%
2018/07/17	0	0.00	29	23.96	24.00	-29	12,655	-0.23%
2018/07/16	0.2	23.90	11	23.91	23.90	-10.9	12,680	-0.09%
2018/07/13	0	0.00	12	23.82	23.90	-12	12,783	-0.09%
2018/07/12	0	0.00	41	23.77	23.80	-41	12,811	-0.32%
2018/07/11	0	0.00	18	23.64	23.70	-18	12,832	-0.14%
2018/07/10	0	0.00	23	23.56	23.65	-23	12,831	-0.18%
2018/07/09	3	23.50	0.1	23.50	23.60	2.9	12,876	0.02%
2018/07/06	1	23.40	6	23.46	23.50	-5	12,956	-0.04%
2018/07/05	0	0.00	2	23.43	23.45	-2	13,002	-0.02%
2018/07/04	10	23.40	4	23.41	23.50	6	13,204	0.05%
2018/07/03	9	23.28	2	23.25	23.25	7	13,391	0.05%
2018/07/02	16	23.34	0	0.00	23.25	16	13,425	0.12%
2018/06/29	1	23.70	8	23.63	23.70	-7	13,367	-0.05%
2018/06/28	13.1	23.26	1	23.25	23.25	12.1	13,245	0.09%
2018/06/27	39	23.27	1	23.25	23.25	38	13,223	0.29%
2018/06/26	38	23.41	1	23.45	23.40	37	13,269	0.28%
2018/06/25	32.1	23.52	38	23.50	23.40	-5.9	13,264	-0.04%
2018/06/22	12	23.61	0	0.00	23.70	12	13,210	0.09%
2018/06/21	15.1	23.74	0	0.00	23.65	15.1	13,257	0.11%
2018/06/20	12	23.59	6	23.75	23.80	6	13,457	0.04%
2018/06/19	38	23.44	10	23.50	23.40	28	13,396	0.21%
2018/06/15	6.1	23.68	2	23.73	23.65	4.1	13,211	0.03%
2018/06/14	16.5	23.73	4	23.79	23.70	12.5	12,912	0.10%
2018/06/13	12	24.05	2	24.10	24.05	10	12,729	0.08%
2018/06/12	4	24.06	18	24.00	24.15	-14	13,129	-0.11%
2018/06/11	5.1	24.05	10.2	24.12	24.10	-5.1	13,066	-0.04%
2018/06/08	2	24.15	18	24.29	24.40	-16	13,066	-0.12%
2018/06/07	0	0.00	48	24.32	24.40	-48	13,272	-0.36%
2018/06/06	0.3	24.15	19.5	24.22	24.25	-19.2	13,178	-0.15%
2018/06/05	4.4	24.23	40	24.24	24.30	-35.6	13,165	-0.27%
2018/06/04	6	23.92	61.2	24.04	24.20	-55.2	13,052	-0.42%
2018/06/01	15	23.74	45.5	23.70	23.75	-30.5	12,778	-0.24%
2018/05/31	4.1	23.31	4	23.34	23.60	0.1	12,562	0.00%
2018/05/30	65	23.21	0	0.00	23.20	65	12,337	0.53%
2018/05/29	4.1	23.38	7.7	23.35	23.40	-3.6	12,372	-0.03%
2018/05/28	1	23.35	4	23.39	23.40	-3	12,633	-0.02%
2018/05/25	6	23.32	6	23.31	23.35	0	12,812	0.00%
2018/05/24	12.2	23.25	0	0.00	23.25	12.2	12,910	0.09%
2018/05/23	26	23.30	6	23.32	23.20	20	13,186	0.15%
2018/05/22	8.3	23.35	0	0.00	23.30	8.3	13,363	0.06%
2018/05/21	10.5	23.45	0	0.00	23.40	10.5	13,704	0.08%
2018/05/18	12	23.39	5	23.40	23.40	7	13,892	0.05%
2018/05/17	3	23.40	0	0.00	23.35	3	14,238	0.02%
2018/05/16	0	0.00	2	23.40	23.50	-2	14,391	-0.01%
2018/05/15	5	23.35	0	0.00	23.35	5	14,759	0.03%
2018/05/14	7	23.56	7	23.57	23.50	0	15,330	0.00%
2018/05/11	10	23.47	10	23.54	23.55	0	15,526	0.00%
2018/05/10	5.4	23.42	14	23.50	23.45	-8.6	15,555	-0.06%
2018/05/09	0.7	23.40	0	0.00	23.45	0.7	15,548	0.00%
2018/05/08	6	23.20	20	23.35	23.40	-14	15,676	-0.09%
2018/05/07	0	0.00	24	23.25	23.25	-24	15,800	-0.15%
2018/05/04	9	23.26	1	23.20	23.25	8	15,907	0.05%
2018/05/03	48	23.32	4	23.45	23.25	44	15,970	0.28%
2018/05/02	37	23.90	15	23.77	23.65	22	16,037	0.14%
2018/04/30	1	23.50	5.2	23.46	23.50	-4.2	15,952	-0.03%
2018/04/27	10	23.34	3	23.33	23.40	7	15,873	0.04%
2018/04/26	3	23.28	0	0.00	23.35	3	15,951	0.02%
2018/04/25	30	23.31	0.2	23.40	23.40	29.9	15,937	0.19%
2018/04/24	6	23.39	0	0.00	23.30	6	16,006	0.04%
2018/04/23	9.1	23.42	1.4	23.45	23.60	7.8	16,067	0.05%
2018/04/20	7.1	23.70	5	23.70	23.65	2.1	16,060	0.01%
2018/04/19	1	23.65	8	23.60	23.70	-7	16,118	-0.04%
2018/04/18	6	23.37	3	23.40	23.40	3	16,275	0.02%
2018/04/17	13	23.32	4	23.39	23.30	9	16,402	0.05%
2018/04/16	1.1	23.50	0	0.00	23.45	1.1	16,610	0.01%
2018/04/13	24	23.50	1	23.45	23.45	23	16,896	0.14%
2018/04/12	12.1	23.53	31	23.58	23.60	-18.9	17,352	-0.11%
2018/04/11	15	23.72	15	23.66	23.60	0	17,553	0.00%
2018/04/10	1	23.60	10	23.61	23.75	-9	17,768	-0.05%
2018/04/09	51	23.64	57.5	23.72	23.80	-6.5	17,899	-0.04%
2018/04/03	9	23.36	1	23.40	23.35	8	17,720	0.05%
2018/04/02	40	23.54	2	23.45	23.50	38	17,670	0.22%
2018/03/31	4	23.50	0	0.00	23.45	4	17,721	0.02%
2018/03/30	20	23.46	35	23.50	23.50	-15	17,898	-0.08%
2018/03/29	34	23.26	3	23.20	23.20	31	17,851	0.17%
2018/03/28	7	23.44	14	23.44	23.40	-7	17,584	-0.04%
2018/03/27	3	23.52	40	23.55	23.55	-37	17,637	-0.21%
2018/03/26	22	23.33	1	23.45	23.45	21	17,596	0.12%
2018/03/23	47.7	23.50	5	23.50	23.50	42.7	17,539	0.24%
2018/03/22	4.1	23.80	7	23.84	23.85	-2.9	17,424	-0.02%
2018/03/21	4.5	23.79	1	23.85	23.75	3.5	17,370	0.02%
2018/03/20	11.5	23.80	4	23.81	23.75	7.5	17,601	0.04%
2018/03/19	0	0.00	7.7	23.87	23.90	-7.7	17,683	-0.04%
2018/03/16	8	23.70	1	23.75	23.70	7	17,796	0.04%
2018/03/15	22.2	23.82	1	23.80	23.75	21.2	17,447	0.12%
2018/03/14	38.2	23.84	6.5	23.86	23.85	31.7	17,442	0.18%
2018/03/13	12	23.70	50	23.85	23.85	-38	17,434	-0.22%
2018/03/12	12	23.69	0	0.00	23.70	12	17,215	0.07%
2018/03/09	15.8	23.53	10	23.50	23.60	5.8	17,252	0.03%
2018/03/08	19.2	23.51	2	23.50	23.50	17.2	17,209	0.10%
2018/03/07	35.2	23.55	66	23.64	23.50	-30.8	17,120	-0.18%
2018/03/06	4.8	23.64	1.2	23.79	23.70	3.6	16,947	0.02%
2018/03/05	31.4	23.57	125	23.84	23.60	-93.6	17,210	-0.54%	大賣/
2018/03/02	283	23.96	31	23.98	23.95	252	16,891	1.49%	大買/鉅額交易
2018/03/01	47	24.16	31	24.35	24.40	16	16,605	0.10%
2018/02/27	3	24.28	0	24.20	24.10	3	16,290	0.02%
2018/02/26	6	24.33	0	0.00	24.20	6	16,060	0.04%
2018/02/23	13	24.27	63	24.44	24.50	-50	15,938	-0.31%
2018/02/22	41.8	24.17	0	0.00	24.30	41.8	15,768	0.26%
2018/02/21	8	23.86	156.5	24.42	24.50	-148.5	15,556	-0.95%	大賣/鉅額交易
2018/02/12	22	23.70	2	23.70	23.65	20	15,225	0.13%
2018/02/09	51.3	23.57	0	0.00	23.75	51.3	15,056	0.34%
2018/02/08	11	23.69	52	23.84	23.75	-41	14,842	-0.28%
2018/02/07	206	23.77	5.1	23.70	23.60	200.9	14,770	1.36%	大買/鉅額交易
2018/02/06	164	23.77	7	23.59	23.60	157	14,412	1.09%	大買/鉅額交易
2018/02/05	17.7	24.54	0	0.00	24.50	17.7	13,818	0.13%
2018/02/02	0.4	24.80	1	24.80	24.80	-0.7	13,589	0.00%
2018/02/01	4	24.90	0	0.00	24.85	4	13,554	0.03%
2018/01/31	2	24.88	0	0.00	24.90	2	13,507	0.01%
2018/01/30	1	25.05	6	25.20	24.90	-5	13,336	-0.04%
2018/01/29	1	25.05	0.3	25.00	25.15	0.7	13,171	0.01%
2018/01/26	2.9	24.93	5	25.00	25.10	-2.1	13,022	-0.02%
2018/01/25	9	25.05	0	0.00	25.10	9	12,946	0.07%
2018/01/24	2.2	24.83	0	0.00	25.00	2.2	12,803	0.02%
2018/01/23	14	24.95	22.4	25.00	25.00	-8.4	12,763	-0.07%
2018/01/22	3.4	25.09	9.2	25.10	25.05	-5.8	12,770	-0.05%
2018/01/19	2.1	25.02	1	25.00	25.10	1.1	12,628	0.01%
2018/01/18	0	0.00	7	25.22	25.15	-7	12,544	-0.06%
2018/01/17	0.1	25.05	10	25.21	25.15	-9.9	12,405	-0.08%
2018/01/16	0	0.00	3	25.13	25.20	-3	12,241	-0.02%
2018/01/15	1.3	25.04	24.1	25.05	25.10	-22.8	12,149	-0.19%
2018/01/12	11.2	25.35	26	25.39	25.35	-14.8	12,011	-0.12%
2018/01/11	1.3	25.23	1	25.35	25.30	0.3	11,740	0.00%
2018/01/10	20	25.30	28	25.34	25.30	-8	11,594	-0.07%
2018/01/09	1	25.20	8	25.21	25.25	-7	11,310	-0.06%
2018/01/08	1	25.25	135	25.27	25.25	-134	11,124	-1.20%	大賣/鉅額交易
2018/01/05	37	24.91	21.1	24.92	24.95	15.9	10,659	0.15%
2018/01/04	5.2	24.91	0.6	24.80	24.80	4.7	10,430	0.04%
2018/01/03	13.2	24.84	69.1	24.79	24.90	-55.9	10,285	-0.54%
2018/01/02	3.1	24.68	12.1	24.70	24.70	-9	9,954	-0.09%