中鋼 (2002)-元大-六合券商分點個股進出

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

中鋼

(2002)

可現股當沖

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

立即追蹤
本地時間:14:30

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

中鋼 (2002)籌碼相關－元大-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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	6	22.13	5	22.20	22.10	1	24,466	0.00%
2024/11/21	7.3	22.09	0	0.00	22.05	7.3	24,478	0.03%
2024/11/20	2.2	22.18	0.3	22.25	22.30	1.9	24,592	0.01%
2024/11/19	25.4	22.28	0.2	22.35	22.35	25.3	24,593	0.10%
2024/11/18	1.6	22.40	6.1	22.42	22.45	-4.6	24,658	-0.02%
2024/11/15	8.1	22.12	0	0.00	22.05	8.1	24,873	0.03%
2024/11/14	10.5	22.16	10	22.20	22.25	0.5	25,002	0.00%
2024/11/13	11	22.25	8.7	22.40	22.45	2.3	25,290	0.01%
2024/11/12	16	22.37	0.3	22.45	22.30	15.6	25,805	0.06%
2024/11/11	0.2	23.00	6	23.00	23.20	-5.8	25,493	-0.02%
2024/11/08	6.2	23.35	12	23.38	23.25	-5.8	25,462	-0.02%
2024/11/07	1	23.15	25	23.53	23.15	-24	25,731	-0.09%
2024/11/06	2	23.10	11	22.89	23.10	-9	25,544	-0.04%
2024/11/05	4	22.78	54	22.80	22.90	-50	25,543	-0.20%
2024/11/04	0	0.00	5	22.71	22.70	-5	26,036	-0.02%
2024/11/01	2	22.35	0	0.00	22.70	2	26,717	0.01%
2024/10/30	2	22.40	10	22.45	22.50	-8	26,626	-0.03%
2024/10/28	1.2	22.72	6	22.59	22.75	-4.8	26,694	-0.02%
2024/10/25	1.3	22.50	106	22.49	22.55	-104.8	26,804	-0.39%	大賣/鉅額交易
2024/10/24	87.4	22.18	6.8	22.27	22.25	80.5	26,874	0.30%
2024/10/23	18	22.32	2	22.35	22.30	16	27,323	0.06%
2024/10/22	13	22.42	0.1	22.40	22.40	12.9	27,432	0.05%
2024/10/21	4	22.70	1	22.70	22.60	3	27,599	0.01%
2024/10/18	4	22.45	5	22.84	22.95	-1	27,653	0.00%
2024/10/17	1	22.45	6.1	22.56	22.45	-5.1	27,700	-0.02%
2024/10/16	10.3	22.45	0.2	22.35	22.15	10.1	27,611	0.04%
2024/10/15	5	22.28	31.1	22.30	22.35	-26.1	27,507	-0.09%
2024/10/14	4.2	22.70	0.2	22.40	22.35	4	27,429	0.01%
2024/10/11	2	22.82	57.5	22.85	22.70	-55.5	27,485	-0.20%
2024/10/09	40.4	23.00	20.1	22.70	22.70	20.3	27,634	0.07%
2024/10/08	1.5	23.71	4.1	23.79	23.70	-2.6	27,432	-0.01%
2024/10/07	1.5	23.72	12	23.75	23.80	-10.5	26,949	-0.04%
2024/10/04	5.1	23.73	32.6	23.70	23.70	-27.6	26,499	-0.10%
2024/10/01	1.1	23.25	5	23.28	23.35	-3.9	25,472	-0.02%
2024/09/30	24	23.25	15	23.37	23.15	9	25,370	0.04%
2024/09/27	26	22.71	80	22.76	23.10	-54	24,303	-0.22%
2024/09/26	10.7	21.81	3.1	21.80	21.75	7.6	23,112	0.03%
2024/09/25	1.2	21.74	57	21.66	21.85	-55.8	23,053	-0.24%
2024/09/24	11.1	21.10	36	21.16	21.30	-25	22,731	-0.11%
2024/09/23	2	21.25	5.3	21.20	21.25	-3.3	22,814	-0.01%
2024/09/20	5.1	21.22	2	21.28	21.15	3.1	23,212	0.01%
2024/09/19	67	21.30	0.1	21.30	21.30	66.9	22,407	0.30%
2024/09/18	5.5	21.46	39	21.57	21.60	-33.5	22,463	-0.15%
2024/09/16	36.4	21.16	63	21.44	21.40	-26.6	23,348	-0.11%
2024/09/13	2.3	21.05	6.5	20.95	21.05	-4.2	23,460	-0.02%
2024/09/12	8	20.31	10	20.60	20.65	-2	23,543	-0.01%
2024/09/11	47.9	20.17	35	20.19	20.20	12.9	23,559	0.05%
2024/09/10	43	20.42	12.5	20.41	20.40	30.5	23,380	0.13%
2024/09/09	31.8	20.49	17.2	20.60	20.55	14.6	23,487	0.06%
2024/09/06	24.9	20.86	12.2	21.00	21.05	12.7	23,560	0.05%
2024/09/05	96	21.10	37	21.12	21.10	59	23,635	0.25%
2024/09/04	165.9	21.19	35	21.20	21.20	130.9	24,124	0.54%	大買/鉅額交易
2024/09/03	17	21.93	22	22.05	21.90	-5	23,823	-0.02%
2024/09/02	4.1	22.13	5	22.30	22.10	-1	23,987	0.00%
2024/08/30	1	22.30	7	22.34	22.25	-6	24,273	-0.02%
2024/08/29	1	22.35	15	22.25	22.30	-14	24,221	-0.06%
2024/08/28	1	22.35	1	22.30	22.35	0	24,472	0.00%
2024/08/27	10.3	22.25	2.2	22.30	22.40	8.1	25,318	0.03%
2024/08/26	0.2	22.25	1.2	22.34	22.35	-1	25,617	0.00%
2024/08/23	5	22.14	0	0.00	22.15	5	26,030	0.02%
2024/08/22	7	22.26	30	22.18	22.30	-23	26,224	-0.09%
2024/08/21	20.1	21.98	5	22.05	21.95	15.1	26,560	0.06%
2024/08/20	28	21.95	20	22.00	21.95	8	26,813	0.03%
2024/08/19	40.9	22.04	5	22.00	22.00	35.9	27,256	0.13%
2024/08/16	14	22.23	21	22.28	22.30	-7	27,498	-0.03%
2024/08/15	20	22.47	6	22.65	22.30	14	27,289	0.05%
2024/08/14	55.3	22.90	1,030.1	22.97	22.70	-974.8	27,141	-3.59%	大賣/鉅額交易
2024/08/13	5.1	22.13	0	0.00	22.10	5.1	26,556	0.02%
2024/08/12	279	22.30	84.4	22.52	22.25	194.6	26,913	0.72%	大買/鉅額交易
2024/08/09	57.5	22.27	209	22.47	22.30	-151.5	27,033	-0.56%	大賣/鉅額交易
2024/08/08	107.2	22.05	70	22.19	22.10	37.2	26,735	0.14%	大買/
2024/08/07	126.2	22.16	83	22.29	22.30	43.2	26,724	0.16%	大買/
2024/08/06	462.1	21.92	267.8	22.01	22.10	194.3	26,574	0.73%	大買/大賣/鉅額交易
2024/08/05	157.5	22.20	37.3	22.09	21.95	120.2	26,095	0.46%	大買/鉅額交易
2024/08/02	71	22.92	9	22.93	23.00	62	25,629	0.24%
2024/08/01	7.5	23.15	1	23.20	23.15	6.5	25,433	0.03%
2024/07/31	1	23.05	13.6	23.19	23.20	-12.6	25,449	-0.05%
2024/07/30	15.9	22.96	7.1	23.02	23.10	8.8	25,532	0.03%
2024/07/29	115	22.90	10.6	22.85	22.90	104.4	25,433	0.41%	大買/鉅額交易
2024/07/26	743.3	22.89	1	22.85	22.90	742.3	25,570	2.90%	大買/鉅額交易
2024/07/23	25.1	23.14	1	23.15	23.15	24.1	25,346	0.10%
2024/07/22	32	23.09	10	23.09	23.10	22	25,325	0.09%
2024/07/19	11	23.19	9	23.19	23.35	2	25,081	0.01%
2024/07/18	6	23.46	6	23.47	23.50	0	24,908	0.00%
2024/07/17	18	23.30	11	23.33	23.35	7	24,757	0.03%
2024/07/16	9.5	23.21	2	23.30	23.10	7.5	24,911	0.03%
2024/07/15	1.4	23.26	6	23.28	23.40	-4.6	25,196	-0.02%
2024/07/12	5.1	23.10	23	23.16	23.10	-17.9	25,468	-0.07%
2024/07/11	8	23.04	15	23.03	23.05	-7	25,540	-0.03%
2024/07/10	20.4	23.05	38.5	23.10	23.05	-18.1	25,617	-0.07%
2024/07/09	14	23.24	1	23.20	23.20	13	25,670	0.05%
2024/07/08	0.4	23.50	52.8	23.45	23.50	-52.4	25,820	-0.20%
2024/07/05	5.1	23.55	32.4	23.50	23.55	-27.3	26,036	-0.10%
2024/07/04	5.1	23.42	60	23.39	23.50	-54.9	26,608	-0.21%
2024/07/03	8	23.05	0	0.00	23.10	8	28,092	0.03%
2024/07/02	45.6	23.02	5.7	23.06	23.00	39.9	28,571	0.14%
2024/07/01	10	23.09	11.5	23.06	23.05	-1.5	29,012	-0.01%
2024/06/28	12	23.10	37.7	23.10	23.10	-25.7	29,125	-0.09%
2024/06/27	39.5	23.04	1	23.00	23.05	38.5	28,944	0.13%
2024/06/26	102.2	23.11	0.1	23.15	23.05	102.1	28,715	0.36%	大買/鉅額交易
2024/06/25	53.6	23.29	2	23.30	23.30	51.6	28,236	0.18%
2024/06/24	17	23.42	3	23.45	23.40	14	28,032	0.05%
2024/06/21	2.1	23.61	1.1	23.79	23.60	1.1	27,922	0.00%
2024/06/20	14.3	23.71	31.5	23.72	23.70	-17.3	26,929	-0.06%
2024/06/19	5	23.42	18	23.54	23.50	-13	26,735	-0.05%
2024/06/18	28.8	23.39	2	23.48	23.40	26.8	26,662	0.10%
2024/06/17	29.1	23.51	3	23.48	23.45	26	26,699	0.10%
2024/06/14	129	23.29	0	0.00	23.25	129	26,750	0.48%	大買/鉅額交易
2024/06/13	35	23.32	4	23.30	23.30	31	26,786	0.12%
2024/06/12	53.5	23.36	16.9	23.33	23.30	36.6	26,796	0.14%
2024/06/11	61.6	23.48	16	23.46	23.35	45.6	26,722	0.17%
2024/06/07	19.6	23.53	37.5	23.56	23.70	-18	26,389	-0.07%
2024/06/06	25.1	23.55	26	23.60	23.50	-0.9	26,157	0.00%
2024/06/05	13	23.58	7.4	23.64	23.55	5.7	25,865	0.02%
2024/06/04	70.3	23.64	1	23.65	23.60	69.3	25,876	0.27%
2024/06/03	9.2	23.76	12.5	23.82	23.80	-3.3	25,801	-0.01%
2024/05/31	42.3	23.81	6.2	23.84	23.75	36.1	25,771	0.14%
2024/05/30	13.2	23.84	17	23.85	23.85	-3.8	25,130	-0.02%
2024/05/29	8.4	24.02	12	24.13	23.95	-3.7	25,086	-0.01%
2024/05/28	5.5	24.07	1	24.15	24.20	4.5	24,969	0.02%
2024/05/27	19	23.98	23.4	23.95	23.90	-4.4	25,149	-0.02%
2024/05/24	18.2	24.08	1.3	24.15	24.00	17	24,931	0.07%
2024/05/23	47.2	24.30	4.5	24.28	24.15	42.7	24,638	0.17%
2024/05/22	111.1	24.70	1.3	24.67	24.60	109.8	24,097	0.46%	大買/鉅額交易
2024/05/21	10	24.96	3	24.95	24.90	7	23,503	0.03%
2024/05/20	7	25.20	40	25.26	25.25	-33	23,399	-0.14%
2024/05/17	5	25.09	7	25.10	25.05	-2	23,172	-0.01%
2024/05/16	2.1	25.10	46.5	25.09	25.15	-44.4	23,279	-0.19%
2024/05/15	51.3	24.85	17.5	25.02	24.75	33.8	22,889	0.15%
2024/05/14	0.3	25.05	65.4	25.02	25.00	-65.1	22,969	-0.28%
2024/05/13	21.3	24.84	3.4	24.95	24.85	17.9	22,959	0.08%
2024/05/10	49.2	24.75	8.3	24.56	24.80	40.9	22,880	0.18%
2024/05/09	2.1	24.65	4	24.79	24.60	-2	22,874	-0.01%
2024/05/08	71.1	24.66	14	24.71	24.75	57.1	22,990	0.25%
2024/05/07	3.3	25.03	4	25.15	24.90	-0.7	22,825	0.00%
2024/05/06	11.1	25.00	1	25.05	25.10	10.1	22,774	0.04%
2024/05/03	14.3	25.02	11	25.01	24.95	3.3	22,734	0.01%
2024/05/02	4.3	24.87	34.4	24.89	24.95	-30.1	22,550	-0.13%
2024/04/30	4.1	24.91	1	24.90	24.85	3.1	22,573	0.01%
2024/04/29	5.5	24.94	45	24.88	25.00	-39.5	22,531	-0.18%
2024/04/26	6	24.56	1	24.60	24.55	5	22,361	0.02%
2024/04/25	14.2	24.57	9	24.55	24.55	5.2	22,522	0.02%
2024/04/24	9.4	24.80	4	24.80	24.75	5.4	22,584	0.02%
2024/04/23	6	24.85	5	24.89	24.85	1	22,958	0.00%
2024/04/22	4.6	24.61	32	24.64	24.70	-27.4	23,079	-0.12%
2024/04/19	61.6	24.46	9	24.33	24.45	52.6	22,843	0.23%
2024/04/18	32.1	24.75	37.3	24.75	24.80	-5.2	22,443	-0.02%
2024/04/17	9	24.44	0	0.00	24.45	9	22,124	0.04%
2024/04/16	8.5	24.28	2	24.25	24.25	6.5	21,924	0.03%
2024/04/15	23.2	24.81	0	0.00	24.55	23.2	21,955	0.11%
2024/04/12	28.9	24.92	17.4	24.88	24.85	11.5	21,603	0.05%
2024/04/11	9.1	25.34	12	25.39	25.30	-2.9	21,411	-0.01%
2024/04/10	74.5	25.90	44	25.83	25.60	30.5	21,174	0.14%
2024/04/09	41.7	25.88	46.7	25.70	26.05	-4.9	20,756	-0.02%
2024/04/08	42.6	24.89	14	24.90	25.00	28.6	19,149	0.15%
2024/04/03	11.5	24.88	12	24.50	24.65	-0.5	18,646	0.00%
2024/04/02	9.3	24.16	93	24.16	24.30	-83.7	18,076	-0.46%
2024/04/01	1.2	23.96	20	24.00	24.00	-18.8	18,022	-0.10%
2024/03/29	2	23.90	1	23.90	23.90	1	18,075	0.01%
2024/03/28	34	23.84	0.1	23.90	23.80	33.9	18,183	0.19%
2024/03/27	7.1	23.91	25	24.01	23.90	-18	18,448	-0.10%
2024/03/26	11	23.86	8	23.94	24.00	3	18,659	0.02%
2024/03/25	35	23.86	0	0.00	23.85	35	19,003	0.18%
2024/03/22	19.2	23.81	19	23.94	23.95	0.2	19,488	0.00%
2024/03/21	10	23.82	147	23.81	23.85	-137	20,422	-0.67%	大賣/鉅額交易
2024/03/20	66.4	23.53	2.1	23.55	23.50	64.3	21,978	0.29%
2024/03/19	76	23.60	58.3	23.75	23.65	17.7	22,295	0.08%
2024/03/18	93.9	23.73	0.3	23.85	23.70	93.6	22,698	0.41%
2024/03/15	36.1	23.89	4	23.90	23.85	32.1	22,887	0.14%
2024/03/14	23.2	24.02	33	24.05	24.05	-9.8	23,135	-0.04%
2024/03/13	56.4	23.86	1.3	23.87	23.95	55.1	23,130	0.24%
2024/03/12	6.2	24.10	16	24.10	24.15	-9.9	22,921	-0.04%
2024/03/11	20.1	24.02	8.8	24.05	24.05	11.2	23,083	0.05%
2024/03/08	24.8	23.90	9.8	24.04	24.10	15	23,355	0.06%
2024/03/07	50.1	23.94	15	23.92	23.95	35	23,599	0.15%
2024/03/06	4.2	24.06	30	24.05	24.05	-25.8	24,137	-0.11%
2024/03/05	11.3	24.08	0	0.00	24.05	11.3	25,743	0.04%
2024/03/04	53.4	24.14	1	24.20	24.20	52.4	26,527	0.20%
2024/03/01	16.3	24.37	8.5	24.37	24.45	7.8	27,266	0.03%
2024/02/29	4.3	24.59	11	24.57	24.60	-6.7	27,983	-0.02%
2024/02/27	48.2	24.66	10	24.60	24.65	38.2	28,695	0.13%
2024/02/26	1.1	24.90	22	24.90	24.90	-20.9	29,191	-0.07%
2024/02/23	9.4	25.06	0	0.00	25.00	9.4	29,768	0.03%
2024/02/22	10	25.16	4	25.25	25.15	6	30,494	0.02%
2024/02/21	1.1	25.16	2.2	25.23	25.25	-1.1	30,630	0.00%
2024/02/20	6	25.25	3	25.25	25.30	3	30,797	0.01%
2024/02/19	2	25.25	45	25.28	25.40	-43	31,056	-0.14%
2024/02/16	2.3	24.93	1	24.80	24.90	1.3	31,421	0.00%
2024/02/15	20.1	24.62	9.4	24.76	24.60	10.7	31,562	0.03%
2024/02/05	20.5	24.93	8	24.90	24.85	12.5	31,422	0.04%
2024/02/02	0.2	25.15	3	25.10	25.15	-2.8	31,452	-0.01%
2024/02/01	0	0.00	1	25.25	25.25	-1	31,600	0.00%
2024/01/31	5.7	24.94	0	0.00	25.15	5.7	31,838	0.02%
2024/01/30	16.5	25.12	0	0.00	25.05	16.5	31,894	0.05%
2024/01/29	19.3	25.52	0.1	25.45	25.45	19.2	32,286	0.06%
2024/01/26	2	25.00	6	25.25	25.25	-4	32,375	-0.01%
2024/01/25	3	25.03	1	25.05	25.10	2	32,373	0.01%
2024/01/24	7.1	25.09	11	25.00	25.15	-3.9	32,398	-0.01%
2024/01/23	11.4	24.77	15	24.75	24.80	-3.6	32,402	-0.01%
2024/01/22	16.4	24.75	0.8	24.84	24.75	15.7	32,302	0.05%
2024/01/19	98	24.67	0	0.00	24.65	98	32,342	0.30%
2024/01/18	14.1	24.88	0.1	25.00	24.80	14	32,343	0.04%
2024/01/17	28.8	24.97	4	24.95	24.80	24.8	32,692	0.08%
2024/01/16	24.3	25.40	55.4	25.37	25.20	-31.1	32,521	-0.10%
2024/01/15	1.1	25.96	0.9	25.98	25.80	0.2	32,397	0.00%
2024/01/12	4.1	25.83	4	25.86	25.80	0.1	32,977	0.00%
2024/01/11	13	25.79	0.2	25.90	25.80	12.8	33,234	0.04%
2024/01/10	2	25.80	0.3	25.80	25.85	1.8	34,221	0.01%
2024/01/09	26	26.13	846.3	26.00	26.00	-820.2	34,423	-2.38%	大賣/鉅額交易
2024/01/08	10	26.55	7	26.72	26.50	3	34,277	0.01%
2024/01/05	15.1	26.60	6.1	26.70	26.70	9	34,359	0.03%
2024/01/04	2.4	26.67	6	26.60	26.70	-3.6	34,474	-0.01%
2024/01/03	29.5	26.63	16.1	26.70	26.70	13.5	34,778	0.04%
2024/01/02	32	26.93	33.2	26.96	27.00	-1.2	34,674	0.00%
2023/12/29	3.5	26.87	2.2	26.99	27.00	1.3	34,911	0.00%
2023/12/28	2	26.87	14	26.95	27.00	-12	35,276	-0.03%
2023/12/27	3.3	26.84	14	26.89	26.90	-10.7	35,434	-0.03%
2023/12/26	8.3	26.84	4	26.83	26.90	4.3	35,611	0.01%
2023/12/25	19	26.78	83.1	26.81	26.85	-64.1	36,045	-0.18%
2023/12/22	24	26.60	20	26.64	26.75	4	36,644	0.01%
2023/12/21	4.1	26.56	6.3	26.47	26.60	-2.2	36,500	-0.01%
2023/12/20	15.4	26.64	9.1	26.74	26.55	6.3	36,266	0.02%
2023/12/19	14.5	26.36	8	26.47	26.65	6.5	35,930	0.02%
2023/12/18	70.1	26.69	129	26.80	26.65	-58.9	35,758	-0.16%	大賣/
2023/12/15	21.3	26.11	214.7	26.26	26.45	-193.4	34,745	-0.56%	大賣/鉅額交易
2023/12/14	20	25.25	25	25.42	25.40	-5	33,085	-0.02%
2023/12/13	62.4	25.20	30.5	25.15	25.15	31.9	32,610	0.10%
2023/12/12	46.2	25.40	6.5	25.45	25.45	39.7	32,687	0.12%
2023/12/11	36.2	25.70	0.3	25.75	25.70	36	32,312	0.11%
2023/12/08	7	25.98	11	26.06	26.10	-4	31,727	-0.01%
2023/12/07	7	26.11	122	26.06	26.05	-115	31,646	-0.36%	大賣/鉅額交易
2023/12/06	2	26.15	2.5	26.20	26.25	-0.4	31,648	0.00%
2023/12/05	0	0.00	24	25.94	26.10	-24	31,527	-0.08%
2023/12/04	92.5	25.79	19.5	26.02	26.05	73	31,330	0.23%
2023/12/01	36.2	25.83	11	25.97	26.00	25.2	30,872	0.08%
2023/11/30	33	25.90	8.2	26.20	26.20	24.9	30,075	0.08%
2023/11/29	20.1	25.93	84.5	26.18	26.20	-64.5	28,343	-0.23%
2023/11/28	14.3	25.97	30	26.09	26.10	-15.7	27,448	-0.06%
2023/11/27	13.3	25.72	68	26.12	26.15	-54.8	26,911	-0.20%
2023/11/24	10	25.53	56	25.90	25.90	-46	26,050	-0.18%
2023/11/22	20	25.31	52	25.72	25.80	-32	24,680	-0.13%
2023/11/21	10	25.47	18	25.58	25.70	-8	24,330	-0.03%
2023/11/20	9.1	25.31	100.3	25.26	25.30	-91.3	23,784	-0.38%
2023/11/17	10	25.20	19	25.14	25.20	-9	23,897	-0.04%
2023/11/16	27.2	25.15	61	25.14	25.20	-33.8	23,902	-0.14%
2023/11/15	19	24.89	130	24.87	24.95	-111	23,694	-0.47%	大賣/鉅額交易
2023/11/14	29.3	24.44	1	24.30	24.55	28.3	23,488	0.12%
2023/11/13	22	24.55	12	24.54	24.50	10	23,736	0.04%
2023/11/10	20	24.58	33	24.66	24.65	-13	23,935	-0.05%
2023/11/09	37	24.43	30.2	24.45	24.55	6.8	23,952	0.03%
2023/11/08	75.4	24.54	19	24.62	24.60	56.4	24,099	0.23%
2023/11/07	106.2	24.59	60.2	24.72	24.80	46	24,043	0.19%	大買/
2023/11/06	174.1	25.16	222.5	25.26	25.00	-48.4	24,007	-0.20%	大買/大賣/
2023/11/03	40	24.56	76.3	24.55	24.55	-36.3	23,732	-0.15%
2023/11/02	14	24.26	2	24.35	24.25	12	23,784	0.05%
2023/11/01	12	24.18	9	24.21	24.05	3	23,862	0.01%
2023/10/31	14.6	24.10	3	24.08	24.15	11.6	23,946	0.05%
2023/10/30	4	24.13	0.2	24.15	24.10	3.8	24,425	0.02%
2023/10/27	87	24.07	2	24.08	24.00	85	24,546	0.35%
2023/10/26	42.4	24.13	5	24.17	24.05	37.4	24,855	0.15%
2023/10/25	30	23.96	32.1	24.04	24.40	-2.1	24,877	-0.01%
2023/10/24	48.8	23.63	0.1	23.65	23.60	48.8	24,831	0.20%
2023/10/23	21.1	23.82	2	23.88	23.80	19.1	24,893	0.08%
2023/10/20	41.1	23.97	2	24.03	23.90	39.1	24,917	0.16%
2023/10/19	65	24.35	19.1	24.40	24.50	45.9	24,651	0.19%
2023/10/18	21.6	24.35	6	24.85	24.85	15.6	24,631	0.06%
2023/10/17	21.2	24.41	12	24.65	24.75	9.2	23,878	0.04%
2023/10/16	7.3	24.50	2	24.65	24.75	5.3	23,809	0.02%
2023/10/13	19	24.85	6	24.81	24.85	13	23,802	0.05%
2023/10/12	1.1	24.84	29.1	24.85	24.85	-28	23,787	-0.12%
2023/10/11	21.5	24.47	2	24.43	24.60	19.5	23,649	0.08%
2023/10/06	5	24.49	12	24.61	24.65	-7	23,291	-0.03%
2023/10/05	12.1	24.35	30.2	24.47	24.55	-18.1	23,213	-0.08%
2023/10/04	78.4	24.27	84.1	24.25	24.25	-5.7	22,864	-0.03%
2023/10/03	76.7	24.92	7	24.86	24.85	69.7	22,390	0.31%
2023/10/02	53.9	25.09	11	25.10	25.25	42.9	22,231	0.19%
2023/09/28	111.3	25.10	63.1	25.08	25.25	48.2	22,362	0.22%	大買/
2023/09/27	67	25.41	5.1	25.37	25.45	61.9	21,904	0.28%
2023/09/26	15.1	26.01	0	0.00	26.05	15.1	21,314	0.07%
2023/09/25	3.1	26.17	0.3	26.30	26.20	2.8	21,227	0.01%
2023/09/22	46	26.15	0	0.00	26.20	46	21,466	0.21%
2023/09/21	76.8	26.17	7	26.05	26.15	69.8	21,461	0.33%
2023/09/20	20	26.54	1	26.50	26.50	19	21,129	0.09%
2023/09/19	7	26.59	4	26.75	26.50	3	21,163	0.01%
2023/09/18	16.1	26.75	0.4	26.80	26.75	15.7	21,342	0.07%
2023/09/15	34	26.49	0	0.00	26.60	34	21,363	0.16%
2023/09/14	7.4	26.49	17	26.56	26.60	-9.6	20,796	-0.05%
2023/09/13	22	26.35	0	0.00	26.35	22	20,744	0.11%
2023/09/12	2	26.33	8	26.30	26.30	-6	20,930	-0.03%
2023/09/11	23.1	26.23	49	26.30	26.25	-25.9	20,867	-0.12%
2023/09/08	26	26.38	1.8	26.37	26.35	24.2	20,807	0.12%
2023/09/07	54.1	26.57	0	0.00	26.50	54.1	20,793	0.26%
2023/09/06	12.7	26.89	0	0.00	26.80	12.7	20,656	0.06%
2023/09/05	2.4	26.97	0	0.00	27.10	2.4	20,611	0.01%
2023/09/04	8.5	26.94	0	0.00	27.05	8.5	20,597	0.04%
2023/09/01	3	26.60	21	26.75	26.70	-18	20,572	-0.09%
2023/08/31	30.7	26.56	0	26.75	26.50	30.7	20,563	0.15%
2023/08/30	3.7	26.62	51.4	26.50	26.55	-47.6	20,161	-0.24%
2023/08/29	122.6	26.20	0	0.00	26.40	122.6	20,104	0.61%	大買/鉅額交易
2023/08/28	24.2	26.48	10.2	26.48	26.50	14.1	19,863	0.07%
2023/08/25	25	26.32	7	26.38	26.30	18	20,604	0.09%
2023/08/24	15.1	26.55	4	26.60	26.50	11.1	20,759	0.05%
2023/08/23	40.6	26.63	2	26.68	26.60	38.6	20,872	0.19%
2023/08/22	9.1	26.72	17	26.73	26.70	-7.9	20,883	-0.04%
2023/08/21	28	27.10	0.2	27.25	27.10	27.8	20,951	0.13%
2023/08/18	14	27.13	13	27.04	27.20	1	21,018	0.00%
2023/08/17	26.8	26.49	1	26.70	26.60	25.8	20,864	0.12%
2023/08/16	39.9	26.87	6	26.95	26.85	33.9	20,669	0.16%
2023/08/15	22.8	27.25	1	27.35	27.10	21.8	20,450	0.11%
2023/08/14	28.6	27.27	4	27.21	27.20	24.6	20,375	0.12%
2023/08/11	36.9	27.78	4	27.75	27.65	32.9	20,288	0.16%
2023/08/10	41.3	27.88	5	27.80	27.90	36.3	20,157	0.18%
2023/08/09	49.1	28.00	26	28.08	28.15	23.1	19,964	0.12%
2023/08/08	8	28.23	1	28.25	28.25	7	19,821	0.04%
2023/08/07	6.2	28.47	70	28.32	28.50	-63.8	19,652	-0.32%
2023/08/04	8	28.03	5	28.11	28.30	3	19,542	0.02%
2023/08/02	72.1	28.03	3	28.30	28.00	69.1	19,568	0.35%
2023/08/01	13	28.13	4	28.21	28.15	9	19,103	0.05%
2023/07/31	42.9	27.99	5	28.01	27.95	37.9	19,064	0.20%
2023/07/28	16.9	28.20	2	28.20	28.20	14.9	18,801	0.08%
2023/07/27	27.4	28.41	3	28.47	28.45	24.4	18,612	0.13%
2023/07/26	204.1	28.28	140.1	28.62	28.55	64	18,339	0.35%	大買/大賣/
2023/07/25	6	29.36	167	29.40	29.35	-161	18,191	-0.89%	大賣/鉅額交易
2023/07/24	0	0.00	2.1	29.35	29.40	-2.1	18,423	-0.01%
2023/07/21	15	29.19	75	29.31	29.25	-60	18,479	-0.32%
2023/07/20	10	29.43	5.2	29.41	29.45	4.8	18,429	0.03%
2023/07/19	21	29.15	27	29.20	29.30	-6	18,152	-0.03%
2023/07/18	0	0.00	66.2	29.15	29.20	-66.2	18,075	-0.37%
2023/07/17	2.1	29.15	16.1	29.15	29.30	-14	17,943	-0.08%
2023/07/14	2.5	29.12	13	29.20	29.15	-10.5	18,019	-0.06%
2023/07/13	2.5	29.05	9.3	29.06	29.05	-6.8	17,990	-0.04%
2023/07/12	2	28.83	0	0.00	28.85	2	18,231	0.01%
2023/07/11	2	28.90	0	0.00	28.85	2	18,450	0.01%
2023/07/10	10	28.81	0	29.00	28.70	10	18,897	0.05%
2023/07/07	14.8	28.67	0	0.00	28.65	14.8	19,088	0.08%
2023/07/06	102.3	29.18	3	29.02	28.95	99.3	19,032	0.52%	大買/
2023/07/05	6	29.51	4	29.53	29.50	2	18,642	0.01%
2023/07/04	14.1	29.54	14	29.65	29.55	0.1	18,571	0.00%
2023/07/03	3	29.48	22	29.75	29.80	-19	18,535	-0.10%
2023/06/30	5	29.44	0	0.00	29.40	5	18,572	0.03%
2023/06/29	5	29.58	4.1	29.53	29.65	0.9	18,275	0.00%
2023/06/28	25	29.67	0	0.00	29.70	25	18,157	0.14%
2023/06/27	1.2	29.79	8.6	29.77	29.75	-7.4	18,219	-0.04%
2023/06/26	19	29.64	2	29.70	29.60	17	18,273	0.09%
2023/06/21	5	29.63	13	29.73	29.65	-8	18,157	-0.04%
2023/06/20	6.4	29.81	30.1	29.85	29.75	-23.7	18,113	-0.13%
2023/06/19	21	29.68	66.1	29.86	29.85	-45.1	18,084	-0.25%
2023/06/16	20	29.67	24.5	29.75	29.75	-4.5	18,049	-0.02%
2023/06/15	34	29.66	0	0.00	29.65	34	17,898	0.19%
2023/06/14	3.1	29.69	9.5	29.81	29.65	-6.4	18,448	-0.03%
2023/06/13	17	29.58	31	29.69	29.60	-14	18,504	-0.08%
2023/06/12	0	0.00	2.3	29.75	29.65	-2.3	18,590	-0.01%
2023/06/09	2.8	29.78	6.6	29.81	29.75	-3.8	18,691	-0.02%
2023/06/08	5.2	29.77	6.2	29.78	29.75	-1.1	18,830	-0.01%
2023/06/07	10	29.85	23	29.92	29.90	-13	18,996	-0.07%
2023/06/06	25.2	29.80	38.5	29.86	29.90	-13.3	19,059	-0.07%
2023/06/05	14.1	29.47	4.1	29.73	29.60	10	19,128	0.05%
2023/06/02	9.1	29.31	12	29.39	29.40	-2.9	19,154	-0.01%
2023/06/01	4.9	29.25	4	29.20	29.10	0.9	19,112	0.00%
2023/05/31	18.2	29.14	5	29.30	29.00	13.2	19,040	0.07%
2023/05/30	9.2	29.04	10	29.16	29.00	-0.8	18,395	0.00%
2023/05/29	36.2	29.06	1	29.20	29.05	35.2	18,552	0.19%
2023/05/26	23.1	29.30	9.6	29.36	29.20	13.5	18,590	0.07%
2023/05/25	34	29.61	0.1	29.78	29.40	33.9	18,417	0.18%
2023/05/24	1.2	29.89	7.6	29.85	29.95	-6.4	18,202	-0.04%
2023/05/23	1	30.00	0	0.00	29.90	1	18,389	0.01%
2023/05/22	0	0.00	24	29.87	30.00	-24	18,345	-0.13%
2023/05/19	3.1	29.70	7	29.76	29.60	-3.9	18,103	-0.02%
2023/05/18	6	29.74	34.1	29.65	29.70	-28.1	18,078	-0.16%
2023/05/17	1.6	29.60	23	29.60	29.60	-21.4	18,061	-0.12%
2023/05/16	5	29.20	2.2	29.25	29.20	2.8	17,856	0.02%
2023/05/15	4.8	28.98	1	29.10	29.15	3.8	17,817	0.02%
2023/05/12	2	29.25	2.1	29.15	29.00	-0.1	17,776	0.00%
2023/05/11	2	29.25	2.1	29.15	29.15	-0.1	17,699	0.00%
2023/05/10	0	0.00	7	29.30	29.35	-7	17,751	-0.04%
2023/05/09	3	29.23	1	29.30	29.35	2	17,807	0.01%
2023/05/08	0.2	29.30	5	29.30	29.30	-4.8	17,776	-0.03%
2023/05/05	7	28.99	7	28.96	29.10	0	17,797	0.00%
2023/05/04	9.2	29.04	1	29.05	29.10	8.2	17,883	0.05%
2023/05/03	2.8	29.16	6	29.13	29.15	-3.2	17,938	-0.02%
2023/05/02	21.6	29.21	10	29.30	29.30	11.6	18,221	0.06%
2023/04/28	6	29.13	7	29.09	29.10	-1	18,833	-0.01%
2023/04/27	24.9	28.89	40	28.86	28.90	-15.1	18,787	-0.08%
2023/04/26	54.2	29.21	23	29.20	29.30	31.2	18,472	0.17%
2023/04/25	27	29.84	5	29.88	29.75	22	18,392	0.12%
2023/04/24	12.1	30.05	3	30.03	30.05	9.1	18,492	0.05%
2023/04/21	2	30.20	14.1	30.22	30.15	-12.1	18,533	-0.07%
2023/04/20	1.1	30.31	1	30.30	30.45	0.1	18,599	0.00%
2023/04/19	53	30.58	4	30.43	30.45	49	19,090	0.26%
2023/04/18	6	30.67	22.1	30.68	30.70	-16.1	18,913	-0.09%
2023/04/17	40.6	30.89	5.1	30.75	30.75	35.5	18,886	0.19%
2023/04/14	87	31.04	0	0.00	31.10	87	18,795	0.46%
2023/04/13	8.1	31.45	28	31.40	31.45	-19.9	18,821	-0.11%
2023/04/12	2	31.05	3.1	31.07	31.10	-1	18,533	-0.01%
2023/04/11	3	30.80	0	0.00	30.90	3	18,691	0.02%
2023/04/10	3	30.90	2	30.85	30.90	1	18,960	0.01%
2023/04/07	4	30.84	0	30.90	30.80	4	19,061	0.02%
2023/04/06	3.2	30.76	2	30.75	30.80	1.2	19,260	0.01%
2023/03/31	4	30.98	5	31.22	30.90	-1	19,621	-0.01%
2023/03/30	5	30.92	0	0.00	31.00	5	21,941	0.02%
2023/03/29	7.5	30.92	6	30.95	31.00	1.5	24,190	0.01%
2023/03/28	52.4	30.79	10.1	30.75	30.85	42.3	25,765	0.16%
2023/03/27	12	30.94	53.2	30.87	30.90	-41.2	27,362	-0.15%
2023/03/24	43	31.06	104	31.11	31.10	-61	28,898	-0.21%	大賣/
2023/03/23	1	31.10	1	31.15	31.25	0	29,352	0.00%
2023/03/22	1	31.05	1.2	31.11	31.20	-0.2	29,610	0.00%
2023/03/21	6	31.10	15	31.10	31.20	-9	30,163	-0.03%
2023/03/20	8.2	31.10	12	31.22	31.20	-3.8	30,288	-0.01%
2023/03/17	3.1	31.39	33.6	31.03	31.45	-30.5	30,414	-0.10%
2023/03/16	3	30.65	8.5	30.62	30.60	-5.5	30,063	-0.02%
2023/03/15	1	30.80	4.8	30.80	30.70	-3.8	30,163	-0.01%
2023/03/14	8.3	30.76	10	30.95	30.70	-1.7	30,388	-0.01%
2023/03/13	2.1	30.84	6	31.08	31.00	-3.9	30,657	-0.01%
2023/03/10	1.3	30.59	2	30.70	30.60	-0.7	30,725	0.00%
2023/03/09	8.5	30.91	45	31.11	30.75	-36.5	30,970	-0.12%
2023/03/08	2.3	31.04	36	31.06	31.20	-33.7	31,556	-0.11%
2023/03/07	1.1	30.71	13.3	30.98	31.10	-12.3	31,827	-0.04%
2023/03/06	4	30.79	2	30.88	30.80	2	32,278	0.01%
2023/03/03	0	30.75	3	30.67	30.70	-3	32,666	-0.01%
2023/03/02	23.2	30.59	111.1	30.51	30.65	-87.9	33,313	-0.26%	大賣/
2023/03/01	48.4	30.46	4	30.54	30.30	44.4	33,269	0.13%
2023/02/24	11	31.59	3.1	31.67	31.40	7.9	32,884	0.02%
2023/02/23	2.2	31.84	14.1	31.94	31.80	-11.9	32,816	-0.04%
2023/02/22	2.7	31.78	43.5	31.90	31.95	-40.8	32,943	-0.12%
2023/02/21	7	31.99	30.1	32.06	32.10	-23.1	33,101	-0.07%
2023/02/20	4	31.78	22	31.85	32.00	-18	33,056	-0.05%
2023/02/17	25.9	31.53	36	31.56	31.70	-10.1	33,345	-0.03%
2023/02/16	1	31.45	21	31.58	31.60	-20	34,103	-0.06%
2023/02/15	0	31.44	18	31.52	31.35	-18	34,376	-0.05%
2023/02/14	0	31.50	33	31.49	31.45	-33	34,309	-0.10%
2023/02/13	2.1	31.18	50	31.34	31.45	-48	34,452	-0.14%
2023/02/10	21	31.23	27	31.31	31.25	-6	34,587	-0.02%
2023/02/09	2.6	31.32	0	0.00	31.30	2.6	34,750	0.01%
2023/02/08	13	31.51	1.7	31.52	31.45	11.3	34,940	0.03%
2023/02/07	7	31.27	2	31.20	31.45	5	34,964	0.01%
2023/02/06	18.5	31.25	4.3	31.24	31.05	14.2	34,949	0.04%
2023/02/03	15.4	31.61	6	31.50	31.40	9.4	34,828	0.03%
2023/02/02	5.1	31.80	35	31.91	31.95	-29.9	34,818	-0.09%
2023/02/01	50.1	31.82	12.5	31.98	32.00	37.6	34,770	0.11%
2023/01/31	27	32.08	14.2	32.09	31.65	12.8	34,785	0.04%
2023/01/30	2.3	31.77	64.4	31.91	32.10	-62.1	34,490	-0.18%
2023/01/17	6	31.12	2.4	31.11	31.20	3.7	33,992	0.01%
2023/01/16	7.1	31.02	7	31.06	31.05	0.1	34,017	0.00%
2023/01/13	11.5	31.10	110	31.28	31.05	-98.5	34,090	-0.29%	大賣/
2023/01/12	0	0.00	22.3	31.02	31.05	-22.3	34,885	-0.06%
2023/01/11	2	30.75	20	30.78	30.70	-18	34,972	-0.05%
2023/01/10	4	30.78	4	30.93	30.85	0	35,179	0.00%
2023/01/09	4	30.29	50.4	30.75	30.95	-46.4	35,303	-0.13%
2023/01/06	0	0.00	7	30.09	30.15	-7	34,989	-0.02%
2023/01/05	0	0.00	8.4	29.94	30.00	-8.4	35,172	-0.02%
2023/01/04	16	29.88	2.9	30.05	29.90	13.1	35,277	0.04%
2023/01/03	4	30.18	8.7	29.96	30.25	-4.7	35,433	-0.01%
2022/12/30	2.3	29.89	2.1	29.99	29.80	0.2	35,227	0.00%
2022/12/29	16.3	29.85	30.5	30.00	29.95	-14.2	35,231	-0.04%
2022/12/28	3	30.35	15.3	30.50	30.60	-12.3	35,061	-0.03%
2022/12/27	2.3	30.34	2.2	30.46	30.30	0.1	34,931	0.00%
2022/12/26	0	30.60	4	30.59	30.60	-4	34,857	-0.01%
2022/12/23	8	30.58	18.1	30.56	30.70	-10.1	34,932	-0.03%
2022/12/22	10.5	29.82	102.1	30.51	30.65	-91.6	34,654	-0.26%	大賣/
2022/12/21	13.5	29.39	53.6	29.59	29.70	-40.1	32,460	-0.12%
2022/12/20	6	28.54	27	28.99	28.45	-21	30,545	-0.07%
2022/12/19	31.9	28.46	34.1	28.38	28.30	-2.2	29,331	-0.01%
2022/12/16	6	28.91	1.2	29.00	29.40	4.8	27,890	0.02%
2022/12/15	5.2	29.40	7.3	29.48	29.25	-2.1	26,717	-0.01%
2022/12/14	0	0.00	2	29.13	29.05	-2	26,766	-0.01%
2022/12/13	6.1	29.14	10.5	29.37	29.15	-4.4	27,093	-0.02%
2022/12/12	5.1	28.61	1	28.90	29.00	4.1	26,667	0.02%
2022/12/09	2.1	28.93	3	29.00	29.05	-0.9	27,144	0.00%
2022/12/08	0	0.00	0.8	29.00	28.95	-0.8	27,143	0.00%
2022/12/07	0	29.02	18.1	29.20	29.00	-18	27,079	-0.07%
2022/12/06	9.2	28.87	13.2	29.02	29.00	-4.1	27,066	-0.01%
2022/12/05	11.1	29.20	64.1	28.83	29.20	-53.1	26,901	-0.20%
2022/12/02	2	29.10	3.1	29.05	29.00	-1.1	26,847	0.00%
2022/12/01	5.2	29.35	14.1	29.40	29.25	-8.9	26,934	-0.03%
2022/11/30	1	29.05	19.2	29.09	29.15	-18.2	26,661	-0.07%
2022/11/29	0	0.00	17.3	28.42	28.70	-17.3	26,061	-0.07%
2022/11/28	25.1	28.35	1.2	28.46	27.90	23.9	25,715	0.09%
2022/11/25	2.1	29.34	28.4	29.44	28.75	-26.3	25,289	-0.10%
2022/11/24	0	0.00	48.1	29.35	29.20	-48.1	24,984	-0.19%
2022/11/23	1	28.95	18	28.98	29.00	-17	24,482	-0.07%
2022/11/22	3	28.85	13	28.98	29.00	-10	24,459	-0.04%
2022/11/21	0	0.00	12.2	28.86	29.00	-12.2	24,325	-0.05%
2022/11/18	6.1	28.31	5	28.25	28.40	1.1	24,031	0.00%
2022/11/17	4	28.35	13	28.40	28.40	-9	23,905	-0.04%
2022/11/16	16.1	28.79	7.6	28.78	28.80	8.5	23,797	0.04%
2022/11/15	4.6	28.76	35.5	29.08	29.10	-30.9	23,637	-0.13%
2022/11/14	13.3	28.70	64.4	28.70	28.95	-51.1	23,327	-0.22%
2022/11/11	4.1	27.92	28.2	27.98	28.00	-24.1	22,650	-0.11%
2022/11/10	2	27.65	8	27.64	27.55	-6	22,457	-0.03%
2022/11/09	5	27.72	0.3	27.65	27.80	4.7	22,554	0.02%
2022/11/08	8	27.38	7	27.39	27.40	1	22,670	0.00%
2022/11/07	1.1	27.05	3.2	26.94	27.15	-2.1	22,823	-0.01%
2022/11/04	10.3	26.68	8	26.73	26.75	2.3	22,951	0.01%
2022/11/03	3	26.82	1	27.00	26.85	2	22,855	0.01%
2022/11/02	0.1	27.20	4.8	27.08	27.20	-4.8	22,868	-0.02%
2022/11/01	1.1	26.96	2.5	26.99	27.00	-1.3	23,055	-0.01%
2022/10/31	12.1	26.85	0.7	26.94	26.85	11.4	23,188	0.05%
2022/10/28	19.6	26.77	4	26.75	27.15	15.6	23,351	0.07%
2022/10/27	24.1	27.25	7.1	27.37	27.05	17.1	23,482	0.07%
2022/10/26	1.3	27.35	10.1	27.40	27.30	-8.8	23,716	-0.04%
2022/10/25	12.3	27.24	3.3	27.47	27.25	9	24,274	0.04%
2022/10/24	6	27.99	3	27.95	28.00	3	24,257	0.01%
2022/10/21	1.8	28.02	7	28.14	28.05	-5.2	24,644	-0.02%
2022/10/20	0.3	27.44	29.7	27.92	28.60	-29.3	25,118	-0.12%
2022/10/19	6	27.15	21.7	27.52	27.45	-15.7	25,560	-0.06%
2022/10/18	0.1	27.25	11.3	27.14	27.20	-11.2	26,871	-0.04%
2022/10/17	30.1	26.95	43.7	26.91	27.05	-13.6	27,554	-0.05%
2022/10/14	4.2	27.02	10.2	27.20	26.90	-6	28,299	-0.02%
2022/10/13	10.2	27.03	39.1	27.12	26.90	-28.9	28,945	-0.10%
2022/10/12	1.2	27.13	1.4	27.25	27.50	-0.2	29,660	0.00%
2022/10/11	12	27.55	20.3	27.50	27.35	-8.3	30,472	-0.03%
2022/10/07	1	27.60	13.2	27.61	27.55	-12.2	30,607	-0.04%
2022/10/06	0	0.00	17	27.71	27.80	-17	30,887	-0.06%
2022/10/05	5	27.59	24.1	27.50	27.60	-19.1	31,326	-0.06%
2022/10/04	19	26.96	11.2	27.08	27.20	7.8	31,457	0.02%
2022/10/03	14	26.45	13.2	26.35	26.45	0.8	31,377	0.00%
2022/09/30	10.1	26.58	14	26.50	26.70	-3.9	31,568	-0.01%
2022/09/29	9.2	26.79	6.3	26.87	27.00	2.9	31,718	0.01%
2022/09/28	48.5	26.64	15	26.54	26.65	33.5	31,910	0.11%
2022/09/27	28.5	26.95	20.6	26.99	26.80	8	32,055	0.02%
2022/09/26	34.6	27.17	7.1	27.20	27.10	27.5	32,168	0.09%
2022/09/23	8.6	27.92	7.1	27.93	27.85	1.5	32,220	0.00%
2022/09/22	28.7	27.59	13	27.73	28.45	15.7	32,618	0.05%
2022/09/21	64.9	28.07	16	27.97	28.35	48.9	32,579	0.15%
2022/09/20	65.9	28.59	56	28.58	28.60	9.9	32,492	0.03%
2022/09/19	2	29.40	5.1	29.55	29.30	-3.1	32,363	-0.01%
2022/09/16	5	29.26	16.2	29.39	29.35	-11.2	33,347	-0.03%
2022/09/15	9	29.55	3.9	29.54	29.50	5.1	34,769	0.01%
2022/09/14	4	29.38	2.1	29.35	29.30	1.9	35,334	0.01%
2022/09/13	5.1	29.70	16.3	29.70	29.80	-11.2	36,034	-0.03%
2022/09/12	0	29.55	31.8	29.66	29.70	-31.8	36,581	-0.09%
2022/09/08	7	29.22	83.4	29.03	29.25	-76.4	37,020	-0.21%
2022/09/07	40.4	29.03	31	29.35	28.75	9.4	36,978	0.03%
2022/09/06	0.2	29.10	27	29.11	29.20	-26.8	36,898	-0.07%
2022/09/05	0	0.00	20	28.94	29.00	-20	37,080	-0.05%
2022/09/02	9	28.61	0.2	28.70	28.55	8.8	37,245	0.02%
2022/09/01	19.6	28.52	1	28.60	28.55	18.6	37,280	0.05%
2022/08/31	11.3	28.82	11	28.90	28.95	0.2	37,205	0.00%
2022/08/30	22.2	28.89	5	28.76	29.00	17.2	37,157	0.05%
2022/08/29	13	28.78	4	28.85	28.80	9	37,256	0.02%
2022/08/26	10.1	29.19	2.5	29.19	29.25	7.6	37,425	0.02%
2022/08/25	0.2	29.15	8	29.13	29.15	-7.8	37,641	-0.02%
2022/08/24	80.1	28.93	2	29.03	29.05	78.1	37,952	0.21%
2022/08/23	5	28.75	2	28.85	28.80	3	38,628	0.01%
2022/08/22	9.1	28.96	6	29.00	29.00	3.1	38,968	0.01%
2022/08/19	5	29.10	3.6	29.17	29.20	1.4	39,180	0.00%
2022/08/18	19	29.04	18.1	29.14	29.20	0.9	39,328	0.00%
2022/08/17	18.1	29.17	16.1	29.21	29.20	2	39,403	0.01%
2022/08/16	9.2	29.09	14.5	29.13	29.00	-5.2	39,474	-0.01%
2022/08/15	31.3	29.09	37.2	29.20	29.15	-5.9	39,619	-0.01%
2022/08/12	59	28.82	28	28.86	28.75	31	39,496	0.08%
2022/08/11	2	28.20	32.7	28.35	28.45	-30.7	39,794	-0.08%
2022/08/10	3.3	27.96	18	28.01	28.00	-14.7	39,839	-0.04%
2022/08/09	7.7	27.95	23	28.03	28.00	-15.3	40,151	-0.04%
2022/08/08	5.1	28.02	6	28.00	27.95	-1	40,390	0.00%
2022/08/05	3.2	28.26	16.2	28.16	28.30	-13	40,506	-0.03%
2022/08/04	35.1	27.89	7.7	27.88	27.85	27.4	41,128	0.07%
2022/08/03	3.2	28.07	2	28.30	28.05	1.2	41,320	0.00%
2022/08/02	21	28.21	10.3	28.26	28.35	10.7	41,442	0.03%
2022/08/01	25.2	28.34	32	28.38	28.60	-6.8	41,478	-0.02%
2022/07/29	4.2	27.61	42	27.61	27.70	-37.8	41,131	-0.09%
2022/07/28	44	27.43	1	27.50	27.35	43	41,080	0.10%
2022/07/27	67.3	27.64	20	27.70	27.60	47.3	40,652	0.12%
2022/07/26	281.3	27.80	35.1	27.88	27.85	246.2	40,201	0.61%	大買/鉅額交易
2022/07/25	102.5	31.19	638.8	31.21	31.30	-536.3	38,908	-1.38%	大買/大賣/鉅額交易
2022/07/22	24.5	30.68	52.2	30.54	30.80	-27.7	37,598	-0.07%
2022/07/21	46.5	30.14	131.1	30.24	30.50	-84.6	37,530	-0.23%	大賣/
2022/07/20	35.3	30.33	10	30.34	30.50	25.3	37,597	0.07%
2022/07/19	49.5	30.09	11.4	30.29	30.25	38.1	37,829	0.10%
2022/07/18	24.4	28.96	167.5	29.40	30.65	-143.1	37,556	-0.38%	大賣/鉅額交易
2022/07/15	29.4	28.96	58	29.00	28.95	-28.6	37,284	-0.08%
2022/07/14	4.2	29.05	52.6	29.15	29.25	-48.5	37,327	-0.13%
2022/07/13	31.2	28.96	3.2	29.03	29.05	28	37,205	0.08%
2022/07/12	22.2	28.88	2.1	28.92	28.90	20.1	37,380	0.05%
2022/07/11	29.3	29.16	5.1	29.25	29.10	24.2	37,386	0.06%
2022/07/08	9.1	29.36	29.1	29.45	29.35	-20	37,433	-0.05%
2022/07/07	9.4	29.08	0.3	29.21	29.05	9.1	37,445	0.02%
2022/07/06	17	29.02	0.3	29.07	29.00	16.7	37,525	0.04%
2022/07/05	66	29.12	9	29.17	29.20	57	37,503	0.15%
2022/07/04	29.5	28.70	8	28.75	28.65	21.5	37,438	0.06%
2022/07/01	15.8	28.68	22.3	28.82	28.70	-6.5	37,570	-0.02%
2022/06/30	54.6	28.57	6	28.55	28.45	48.6	37,595	0.13%
2022/06/29	6.3	29.16	8.1	29.11	29.10	-1.8	37,376	0.00%
2022/06/28	35.2	28.94	0.2	29.25	29.20	35	37,287	0.09%
2022/06/27	25	29.50	8.2	29.55	29.45	16.8	37,947	0.04%
2022/06/24	105.6	28.97	24	29.16	29.00	81.6	37,870	0.22%	大買/
2022/06/23	236.7	29.76	39.1	29.88	29.00	197.6	37,318	0.53%	大買/鉅額交易
2022/06/22	50.4	31.31	18	31.24	31.00	32.4	36,074	0.09%
2022/06/21	79.1	31.83	31	31.90	31.85	48.1	36,046	0.13%
2022/06/20	76.7	32.66	5	32.60	32.15	71.7	35,923	0.20%
2022/06/17	49.1	33.21	2.6	33.29	33.15	46.5	36,269	0.13%
2022/06/16	68	33.75	5	33.96	33.55	63	37,274	0.17%
2022/06/15	49	33.86	16	34.13	33.80	33	37,870	0.09%
2022/06/14	21.2	33.82	2	33.88	34.00	19.2	38,213	0.05%
2022/06/13	13	33.94	0	0.00	34.00	13	38,572	0.03%
2022/06/10	9	34.54	6	34.55	34.50	3	38,856	0.01%
2022/06/09	29	34.54	92	34.45	34.50	-63	39,372	-0.16%
2022/06/08	47.1	34.74	44	34.75	34.75	3.1	39,835	0.01%
2022/06/07	36.7	34.65	30	34.68	34.75	6.7	40,450	0.02%
2022/06/06	1.1	34.64	13.1	34.15	34.65	-12	40,918	-0.03%
2022/06/02	48.5	33.85	14	33.86	33.75	34.5	43,066	0.08%
2022/06/01	24.1	34.25	0	0.00	34.15	24.1	45,450	0.05%
2022/05/31	29.2	34.32	55	34.42	34.65	-25.8	46,099	-0.06%
2022/05/30	41.1	34.45	10	34.57	34.50	31.1	46,569	0.07%
2022/05/27	11.1	34.28	16	34.28	34.40	-4.9	48,683	-0.01%
2022/05/26	7	34.04	18	34.08	34.05	-11	51,413	-0.02%
2022/05/25	34.1	33.65	20	33.75	33.85	14	51,818	0.03%
2022/05/24	7	33.71	11	33.83	33.55	-4	52,381	-0.01%
2022/05/23	15.1	33.56	1	33.50	33.55	14.1	52,385	0.03%
2022/05/20	4	33.33	2	33.35	33.35	2	52,925	0.00%
2022/05/19	43.4	33.00	4.3	33.04	32.95	39.1	54,374	0.07%
2022/05/18	38.6	33.40	19	33.54	33.55	19.6	54,064	0.04%
2022/05/17	50.1	33.07	6	33.29	33.00	44.1	53,964	0.08%
2022/05/16	35.4	33.27	3	33.25	33.20	32.4	53,866	0.06%
2022/05/13	37.4	33.45	5	33.51	33.35	32.3	53,809	0.06%
2022/05/12	130.1	33.55	18	33.46	33.20	112.1	53,805	0.21%	大買/鉅額交易
2022/05/11	87.4	34.34	0	0.00	34.20	87.4	53,590	0.16%
2022/05/10	33.3	34.55	12	34.57	34.60	21.3	54,067	0.04%
2022/05/09	87.2	35.11	19	35.04	35.00	68.2	54,035	0.13%
2022/05/06	68	35.81	6.1	35.86	35.80	61.9	54,204	0.11%
2022/05/05	6.4	36.40	11	36.54	36.35	-4.6	54,535	-0.01%
2022/05/04	2.1	36.15	7.2	36.05	36.05	-5.1	54,598	-0.01%
2022/05/03	68.2	35.82	3	35.87	36.00	65.2	55,028	0.12%
2022/04/29	11.1	36.15	8.4	36.15	36.10	2.7	55,166	0.00%
2022/04/28	75.2	36.01	5.2	36.00	36.05	70	55,356	0.13%
2022/04/27	100.3	35.51	77	35.50	35.60	23.3	55,156	0.04%
2022/04/26	72.1	36.24	2.1	36.16	36.10	70.1	54,761	0.13%
2022/04/25	162.1	36.85	23.4	37.06	36.60	138.6	53,900	0.26%	大買/鉅額交易
2022/04/22	63.4	37.81	16	37.68	37.60	47.4	52,950	0.09%
2022/04/21	102.5	38.01	17.1	38.04	37.80	85.4	52,606	0.16%	大買/
2022/04/20	63.5	38.32	8	38.33	38.30	55.5	52,794	0.11%
2022/04/19	85.2	38.72	5	38.66	38.60	80.2	52,524	0.15%
2022/04/18	94.1	38.71	9	38.62	38.50	85.1	52,635	0.16%
2022/04/15	51	39.50	12	39.50	39.55	39	52,034	0.08%
2022/04/14	7.1	39.52	12.3	39.56	39.50	-5.2	51,916	-0.01%
2022/04/13	6.4	39.52	93	39.50	39.50	-86.6	51,893	-0.17%
2022/04/12	15	39.44	11.5	39.27	39.35	3.5	51,767	0.01%
2022/04/11	16.5	39.28	23.1	39.39	39.40	-6.7	51,913	-0.01%
2022/04/08	19	38.97	13	39.12	39.20	6	51,975	0.01%
2022/04/07	49.4	39.07	10.1	39.21	38.80	39.3	51,777	0.08%
2022/04/06	20.5	39.03	7.9	39.16	39.35	12.7	51,641	0.02%
2022/04/01	13.1	39.03	41.1	39.00	39.20	-27.9	51,380	-0.05%
2022/03/31	26	38.96	23	38.90	38.95	3	51,152	0.01%
2022/03/30	116.3	38.73	36	38.88	38.95	80.3	51,097	0.16%	大買/
2022/03/29	28.5	39.52	12.5	39.51	39.40	16	50,742	0.03%
2022/03/28	28.4	39.45	42.5	39.55	40.00	-14.1	51,021	-0.03%
2022/03/25	19	40.02	56.6	40.06	40.00	-37.6	51,552	-0.07%
2022/03/24	33.4	40.00	143.4	40.02	40.00	-110	52,528	-0.21%	大賣/鉅額交易
2022/03/23	14	39.73	31.2	39.80	40.00	-17.2	54,775	-0.03%
2022/03/22	25.6	39.82	193.2	40.00	39.80	-167.6	54,252	-0.31%	大賣/鉅額交易
2022/03/21	43.7	39.89	212.3	40.00	39.75	-168.5	53,362	-0.32%	大賣/鉅額交易
2022/03/18	59	39.04	87.4	39.02	39.05	-28.3	52,118	-0.05%
2022/03/17	11	38.71	84.1	38.80	38.85	-73.1	52,028	-0.14%
2022/03/16	47.6	38.40	46.7	38.70	38.55	0.9	51,788	0.00%
2022/03/15	43.4	38.49	142.9	38.64	38.70	-99.5	51,350	-0.19%	大賣/
2022/03/14	27.3	38.72	147	38.77	38.80	-119.7	51,489	-0.23%	大賣/鉅額交易
2022/03/11	17.6	38.44	47	38.46	38.45	-29.4	51,578	-0.06%
2022/03/10	78.3	38.23	21	38.26	38.30	57.3	51,322	0.11%
2022/03/09	31.3	37.83	29	37.88	37.95	2.2	51,268	0.00%
2022/03/08	335.3	37.80	84	37.71	37.40	251.3	51,327	0.49%	大買/鉅額交易
2022/03/07	157.4	38.15	175.1	38.60	39.00	-17.7	49,111	-0.04%	大買/大賣/
2022/03/04	166.1	38.46	135	38.58	38.40	31.1	47,384	0.07%	大買/大賣/
2022/03/03	59.5	38.63	48.1	38.67	38.60	11.4	46,773	0.02%
2022/03/02	142.5	38.48	160.6	38.42	38.30	-18.1	46,191	-0.04%	大買/大賣/
2022/03/01	203.1	38.00	254.1	38.03	37.95	-50.9	44,202	-0.12%	大買/大賣/
2022/02/25	27	35.57	111	35.69	36.00	-84	42,061	-0.20%	大賣/
2022/02/24	40.1	35.34	34	35.38	35.25	6.1	42,501	0.01%
2022/02/23	3.3	36.03	31	35.99	36.05	-27.7	42,451	-0.07%
2022/02/22	45.2	36.00	20	35.99	36.15	25.2	43,040	0.06%
2022/02/21	11.1	36.44	114.3	36.40	36.45	-103.2	42,972	-0.24%	大賣/鉅額交易
2022/02/18	4	35.60	48.4	35.64	35.65	-44.3	41,854	-0.11%
2022/02/17	15.9	35.54	12.5	35.60	35.55	3.5	42,578	0.01%
2022/02/16	23.1	35.36	41.6	35.53	35.45	-18.5	42,957	-0.04%
2022/02/15	41	35.24	1	35.45	35.05	40	43,153	0.09%
2022/02/14	4.1	35.24	16	35.38	35.50	-11.9	44,071	-0.03%
2022/02/11	31	35.73	72	35.67	35.70	-41	44,111	-0.09%
2022/02/10	2.4	35.32	146.3	35.36	35.65	-143.9	44,572	-0.32%	大賣/鉅額交易
2022/02/09	11.6	34.81	39.1	34.81	34.95	-27.5	45,114	-0.06%
2022/02/08	12.4	34.36	33	34.38	34.50	-20.6	45,278	-0.05%
2022/02/07	22.7	33.71	7.5	34.16	34.25	15.2	45,222	0.03%
2022/01/26	30	33.63	25.2	33.57	33.65	4.8	44,871	0.01%
2022/01/25	96.4	33.44	20	33.46	33.45	76.4	45,226	0.17%
2022/01/24	40.7	33.37	51	33.63	33.45	-10.3	45,308	-0.02%
2022/01/21	18.2	33.95	7.5	33.97	33.85	10.7	45,414	0.02%
2022/01/20	21.3	34.19	18	34.21	34.15	3.3	45,443	0.01%
2022/01/19	56.5	34.19	12.2	34.26	34.05	44.3	45,523	0.10%
2022/01/18	26.7	34.69	13	34.61	34.60	13.7	45,378	0.03%
2022/01/17	30.1	34.81	2	34.85	35.00	28.1	45,320	0.06%
2022/01/14	62.2	35.03	13.1	35.04	35.20	49.1	45,763	0.11%
2022/01/13	27	35.45	58.8	35.36	35.50	-31.8	45,982	-0.07%
2022/01/12	0.7	34.63	7.9	34.71	34.85	-7.2	45,897	-0.02%
2022/01/11	6.2	34.63	2.5	34.64	34.55	3.7	46,055	0.01%
2022/01/10	0.2	34.77	5	34.65	34.90	-4.9	46,223	-0.01%
2022/01/07	6.1	34.78	62	34.74	34.80	-56	46,604	-0.12%
2022/01/06	14.6	34.59	13	34.72	34.80	1.6	46,923	0.00%
2022/01/05	5.1	34.74	4	34.69	34.85	1.1	48,035	0.00%
2022/01/04	83.9	34.59	31.3	34.59	34.45	52.5	48,871	0.11%
2022/01/03	19.3	35.01	22	34.91	35.00	-2.7	50,850	-0.01%
2021/12/30	1	35.35	2.3	35.35	35.35	-1.3	52,763	0.00%
2021/12/29	95.4	35.35	16	35.18	35.25	79.4	53,518	0.15%
2021/12/28	14	35.35	36	35.32	35.40	-22	54,578	-0.04%
2021/12/27	15.9	35.30	0.4	35.30	35.25	15.5	56,025	0.03%
2021/12/24	61.1	35.50	40	35.73	35.55	21.1	57,136	0.04%
2021/12/23	9.5	35.27	27.2	35.39	35.50	-17.7	58,005	-0.03%
2021/12/22	14.2	35.65	95.4	35.64	35.65	-81.1	58,667	-0.14%
2021/12/21	37.9	35.11	136	35.41	35.70	-98.1	58,881	-0.17%	大賣/
2021/12/20	148.3	35.94	90.1	36.04	35.60	58.2	58,942	0.10%	大買/
2021/12/17	28.4	35.17	341.9	35.42	35.45	-313.6	59,029	-0.53%	大賣/鉅額交易
2021/12/16	1.8	34.30	26	34.32	34.35	-24.3	57,916	-0.04%
2021/12/15	7	34.14	11	34.11	34.25	-4	60,182	-0.01%
2021/12/14	41.2	34.12	25	34.13	34.10	16.2	62,281	0.03%
2021/12/13	11	34.62	86.5	34.67	34.60	-75.5	63,530	-0.12%
2021/12/10	68.5	34.27	11.1	34.48	34.20	57.4	64,452	0.09%
2021/12/09	29	34.22	40.8	34.43	34.35	-11.8	66,455	-0.02%
2021/12/08	32.2	34.38	11	34.48	34.10	21.1	70,615	0.03%
2021/12/07	6.6	34.19	70.8	34.25	34.35	-64.2	72,968	-0.09%
2021/12/06	13.4	33.91	13	33.95	33.90	0.4	73,256	0.00%
2021/12/03	20.3	34.15	20	34.09	34.10	0.3	75,227	0.00%
2021/12/02	19	33.64	65.5	33.74	33.90	-46.5	76,797	-0.06%
2021/12/01	3.3	33.12	14.5	33.11	33.10	-11.2	80,169	-0.01%
2021/11/30	44.2	32.71	9.5	32.87	32.55	34.7	80,717	0.04%
2021/11/29	34.3	32.87	4	32.84	32.90	30.3	80,965	0.04%
2021/11/26	77	33.22	4.4	33.15	33.05	72.6	82,473	0.09%
2021/11/25	55	33.78	42.4	33.95	33.80	12.6	84,298	0.01%
2021/11/24	31.8	33.65	67.2	33.75	33.80	-35.4	85,281	-0.04%
2021/11/23	29	33.15	54.5	33.22	33.10	-25.5	85,030	-0.03%
2021/11/22	46	32.40	107	32.57	32.60	-61	85,720	-0.07%	大賣/
2021/11/19	64.2	32.77	48.4	32.69	32.60	15.7	85,464	0.02%
2021/11/18	131	33.04	14.1	32.96	32.95	117	85,350	0.14%	大買/鉅額交易
2021/11/17	54.1	33.10	4.4	33.06	33.05	49.6	85,254	0.06%
2021/11/16	77.5	33.13	67.1	33.14	33.15	10.3	85,867	0.01%
2021/11/15	49.3	33.68	39.5	33.61	33.65	9.8	86,885	0.01%
2021/11/12	23.5	34.31	3	34.40	34.25	20.5	87,589	0.02%
2021/11/11	78	34.57	65	34.56	34.35	13	88,779	0.01%
2021/11/10	40	34.15	2	34.10	34.10	38	89,287	0.04%
2021/11/09	44.5	34.64	61.1	34.60	34.50	-16.6	90,324	-0.02%
2021/11/08	57.1	34.04	64	34.29	34.40	-6.9	91,701	-0.01%
2021/11/05	19.2	32.96	3	33.05	33.10	16.2	92,321	0.02%
2021/11/04	54.1	33.21	8.1	33.24	33.25	46	92,825	0.05%
2021/11/03	14.7	33.46	4.6	33.54	33.50	10.2	94,533	0.01%
2021/11/02	39.1	33.38	24.1	33.75	33.20	15	94,832	0.02%
2021/11/01	25.2	33.44	18	33.65	33.40	7.2	95,030	0.01%
2021/10/29	17	33.65	7	33.68	33.60	10	94,890	0.01%
2021/10/28	21.2	33.90	10	33.91	33.70	11.2	95,227	0.01%
2021/10/27	13.3	33.92	6	33.94	33.90	7.3	96,087	0.01%
2021/10/26	2.2	33.75	12.1	33.81	33.75	-9.9	97,605	-0.01%
2021/10/25	7.1	33.23	12.7	33.27	33.30	-5.6	98,219	-0.01%
2021/10/22	11	33.30	15	33.29	33.30	-4	98,964	0.00%
2021/10/21	10.4	33.87	28	33.92	33.90	-17.6	99,159	-0.02%
2021/10/20	33.1	33.89	13.2	33.92	33.55	19.9	99,433	0.02%
2021/10/19	34.4	33.56	4	33.50	33.45	30.4	99,794	0.03%
2021/10/18	7.3	33.67	38	33.57	33.65	-30.7	100,584	-0.03%
2021/10/15	23.1	33.21	15	33.23	33.20	8.1	102,281	0.01%
2021/10/14	7.6	32.76	9.9	32.66	32.75	-2.3	103,758	0.00%
2021/10/13	165.9	32.80	68	32.70	32.40	97.9	104,658	0.09%	大買/
2021/10/12	77.6	33.26	37.9	33.24	33.40	39.7	104,445	0.04%
2021/10/08	298.4	33.65	74	33.68	33.20	224.3	104,600	0.21%	大買/鉅額交易
2021/10/07	123.3	34.45	37	34.48	34.50	86.3	103,854	0.08%	大買/
2021/10/06	58	35.12	54.2	35.04	35.05	3.9	103,972	0.00%
2021/10/05	59.5	34.84	119	35.14	35.60	-59.5	104,986	-0.06%	大賣/
2021/10/04	149	35.22	75	35.17	35.00	74	105,213	0.07%	大買/
2021/10/01	205.6	35.81	74.8	35.94	35.85	130.8	105,938	0.12%	大買/鉅額交易
2021/09/30	82.1	36.05	112.1	35.99	36.30	-30	108,394	-0.03%	大賣/
2021/09/29	161.4	35.27	36	35.26	35.20	125.4	109,385	0.11%	大買/鉅額交易
2021/09/28	126.3	35.65	24.2	35.79	35.75	102.1	111,723	0.09%	大買/鉅額交易
2021/09/27	97.7	36.03	54.6	36.29	35.95	43.1	114,020	0.04%
2021/09/24	191.5	36.09	41.1	36.17	36.00	150.4	119,606	0.13%	大買/鉅額交易
2021/09/23	104.6	36.34	26	36.43	36.15	78.6	128,294	0.06%	大買/
2021/09/22	161.6	36.35	91	36.37	36.30	70.6	133,199	0.05%	大買/
2021/09/17	188.9	37.93	12.3	38.27	37.80	176.6	135,500	0.13%	大買/鉅額交易
2021/09/16	124.3	38.66	78.5	38.69	38.50	45.8	134,743	0.03%	大買/
2021/09/15	81.4	39.07	92.5	39.12	39.25	-11.2	134,636	-0.01%
2021/09/14	95.1	39.79	87.5	39.72	39.85	7.6	135,759	0.01%
2021/09/13	87.3	39.87	578.6	39.80	40.05	-491.3	138,433	-0.35%	大賣/鉅額交易
2021/09/10	49	39.07	458.3	39.07	39.10	-409.3	136,318	-0.30%	大賣/鉅額交易
2021/09/09	21	37.96	33.5	38.00	38.35	-12.5	135,703	-0.01%
2021/09/08	222.2	38.06	124	38.12	37.60	98.2	136,635	0.07%	大買/大賣/
2021/09/07	175.2	38.62	96	38.58	38.50	79.2	136,611	0.06%	大買/
2021/09/06	128.3	38.38	474.1	38.60	38.85	-345.8	137,062	-0.25%	大買/大賣/鉅額交易
2021/09/03	90.7	37.60	64	37.65	37.45	26.7	135,268	0.02%
2021/09/02	52.1	37.45	45	37.52	37.00	7.1	137,285	0.01%
2021/09/01	189	38.30	80.1	38.17	37.75	108.9	139,749	0.08%	大買/鉅額交易
2021/08/31	58.8	37.78	245.7	37.83	38.15	-186.9	139,313	-0.13%	大賣/鉅額交易
2021/08/30	38.1	37.24	85.1	37.33	37.50	-47	139,754	-0.03%
2021/08/27	4.6	36.67	41	36.74	36.90	-36.4	140,948	-0.03%
2021/08/26	174	36.89	176.8	37.09	36.35	-2.8	145,502	0.00%	大買/大賣/
2021/08/25	22.1	35.81	38.5	36.09	36.00	-16.4	152,066	-0.01%
2021/08/24	15.2	35.76	44	36.03	36.00	-28.8	154,668	-0.02%
2021/08/23	41.3	35.69	23.5	35.93	35.65	17.8	160,835	0.01%
2021/08/20	69.1	35.02	23	35.31	35.10	46.1	166,632	0.03%
2021/08/19	265.3	35.69	16.5	35.84	35.30	248.8	168,766	0.15%	大買/鉅額交易
2021/08/18	35.1	36.04	116.2	36.33	37.00	-81.1	169,685	-0.05%	大賣/
2021/08/17	340	36.78	73.7	36.80	36.25	266.3	172,383	0.15%	大買/鉅額交易
2021/08/16	103.7	37.39	98	37.84	37.65	5.7	174,555	0.00%	大買/
2021/08/13	29	37.73	86.1	37.86	37.75	-57.1	179,344	-0.03%
2021/08/12	17	37.75	72	37.87	38.00	-55	184,844	-0.03%
2021/08/11	86	36.81	61	37.43	37.05	25	191,226	0.01%
2021/08/10	45.2	36.89	31	36.86	36.80	14.2	191,021	0.01%
2021/08/09	49.1	37.20	142.7	37.06	37.45	-93.7	196,274	-0.05%	大賣/
2021/08/06	80.3	35.66	17.8	35.86	35.85	62.5	201,547	0.03%
2021/08/05	65.5	35.98	49	35.91	36.00	16.5	210,059	0.01%
2021/08/04	8	36.78	16.4	36.87	36.80	-8.4	221,136	0.00%
2021/08/03	34.6	36.75	12	36.75	36.90	22.6	233,961	0.01%
2021/08/02	147.2	36.89	79.6	37.12	37.25	67.6	242,971	0.03%	大買/
2021/07/30	145.1	36.75	119.6	36.89	36.35	25.5	246,344	0.01%	大買/大賣/
2021/07/29	25.2	35.84	86	36.03	36.30	-60.8	254,452	-0.02%
2021/07/28	74.1	35.12	54	35.25	35.30	20.1	260,353	0.01%
2021/07/27	29.1	35.28	6	35.57	35.20	23.1	265,556	0.01%
2021/07/26	53.2	36.05	8	36.13	35.80	45.2	270,709	0.02%
2021/07/23	34.3	35.90	32.2	36.08	36.30	2.1	275,589	0.00%
2021/07/22	31.6	35.37	32.5	35.63	35.20	-0.9	277,422	0.00%
2021/07/21	168.4	35.41	128.6	35.29	35.10	39.8	279,934	0.01%	大買/大賣/
2021/07/20	96.4	36.12	110	35.92	36.05	-13.6	282,175	0.00%	大賣/
2021/07/19	42.3	36.44	48.6	36.52	36.60	-6.3	284,829	0.00%
2021/07/16	53.3	36.42	36.8	36.47	36.35	16.5	292,244	0.01%
2021/07/15	15	36.44	89.5	36.60	37.00	-74.5	295,608	-0.03%
2021/07/14	121.2	35.82	31	35.98	35.90	90.2	301,447	0.03%	大買/
2021/07/13	267.3	37.30	96	37.37	36.50	171.3	306,064	0.06%	大買/鉅額交易
2021/07/12	93.7	38.41	115.4	38.50	37.90	-21.7	309,296	-0.01%	大賣/
2021/07/09	104.4	37.97	50.4	38.03	38.05	53.9	312,461	0.02%	大買/
2021/07/08	110.7	38.09	100.9	38.44	38.75	9.8	318,600	0.00%	大買/
2021/07/07	600.9	38.80	368.4	38.53	38.05	232.4	319,559	0.07%	大買/大賣/鉅額交易
2021/07/06	200.8	40.09	91.7	39.95	39.70	109.2	318,322	0.03%	大買/鉅額交易
2021/07/05	291.9	40.01	518.4	40.44	39.90	-226.5	317,842	-0.07%	大買/大賣/鉅額交易
2021/07/02	187.1	39.45	139.1	39.39	38.95	48	317,242	0.02%	大買/大賣/
2021/07/01	676.1	39.95	928.8	40.10	39.10	-252.7	316,817	-0.08%	大買/大賣/鉅額交易
2021/06/30	1,023.6	39.61	1,442.2	39.82	39.60	-418.7	310,414	-0.13%	大買/大賣/鉅額交易
2021/06/29	458.8	37.94	420.3	38.04	37.75	38.5	300,495	0.01%	大買/大賣/
2021/06/28	1,099.7	36.81	863.8	36.91	37.45	235.9	294,424	0.08%	大買/大賣/鉅額交易
2021/06/25	340.7	36.09	52.1	36.33	35.75	288.6	290,148	0.10%	大買/鉅額交易
2021/06/24	94.3	36.02	157.4	35.91	35.80	-63.1	289,062	-0.02%	大賣/
2021/06/23	141.3	36.27	89.1	35.41	35.40	52.2	287,679	0.02%	大買/
2021/06/22	237.3	36.01	295.9	36.07	36.15	-58.6	285,044	-0.02%	大買/大賣/
2021/06/21	165.4	34.38	53	34.28	34.30	112.4	280,148	0.04%	大買/鉅額交易
2021/06/18	111.2	35.53	37	35.61	35.00	74.2	278,081	0.03%	大買/
2021/06/17	76.7	35.67	82	36.01	35.45	-5.3	275,908	0.00%
2021/06/16	108.4	35.84	158.7	35.83	35.50	-50.3	274,433	-0.02%	大買/大賣/
2021/06/15	135.8	35.74	114	35.84	35.85	21.8	272,484	0.01%	大買/大賣/
2021/06/11	89.1	36.30	70	36.43	36.15	19.1	270,263	0.01%
2021/06/10	80.2	35.68	79	35.80	36.15	1.2	268,228	0.00%
2021/06/09	208	36.06	66.2	36.18	36.10	141.7	265,669	0.05%	大買/鉅額交易
2021/06/08	98.1	37.37	62	37.30	37.20	36.1	262,412	0.01%
2021/06/07	226.3	37.49	95	37.46	37.30	131.3	261,789	0.05%	大買/鉅額交易
2021/06/04	159.3	38.63	167.9	38.50	38.05	-8.6	259,522	0.00%	大買/大賣/
2021/06/03	210.8	39.17	95.2	39.07	38.80	115.6	258,118	0.04%	大買/鉅額交易
2021/06/02	358.2	39.01	546.9	39.08	39.50	-188.8	253,358	-0.07%	大買/大賣/鉅額交易
2021/06/01	94.1	36.80	111.6	37.01	37.35	-17.6	245,349	-0.01%	大賣/
2021/05/31	285.6	37.79	294.9	37.94	36.95	-9.3	243,104	0.00%	大買/大賣/
2021/05/28	253.8	36.55	318.5	36.78	36.55	-64.7	236,893	-0.03%	大買/大賣/
2021/05/27	150.4	35.03	147	35.16	34.60	3.4	230,730	0.00%	大買/大賣/
2021/05/26	72.2	34.25	80.4	34.22	34.85	-8.3	228,257	0.00%
2021/05/25	803.7	34.95	784.5	34.56	34.45	19.2	225,749	0.01%	大買/大賣/
2021/05/24	525.4	35.57	441	35.54	35.50	84.4	222,323	0.04%	大買/大賣/
2021/05/21	741.1	35.36	795	35.87	36.20	-53.9	219,566	-0.02%	大買/大賣/
2021/05/20	364.6	35.93	243.1	35.93	35.15	121.5	213,451	0.06%	大買/大賣/鉅額交易
2021/05/19	681.6	37.06	473.4	37.77	37.80	208.2	206,899	0.10%	大買/大賣/鉅額交易
2021/05/18	23.3	34.37	107.4	34.52	34.80	-84.2	198,585	-0.04%	大賣/
2021/05/17	238	32.76	400.2	32.49	31.65	-162.2	197,129	-0.08%	大買/大賣/鉅額交易
2021/05/14	492.7	35.84	278.4	35.38	34.85	214.3	190,893	0.11%	大買/大賣/鉅額交易
2021/05/13	553.4	36.70	705.7	37.07	36.60	-152.4	183,571	-0.08%	大買/大賣/鉅額交易
2021/05/12	974.8	39.19	822.6	39.00	38.35	152.2	174,735	0.09%	大買/大賣/鉅額交易
2021/05/11	890.7	43.90	608.6	43.60	42.00	282.1	163,160	0.17%	大買/大賣/鉅額交易
2021/05/10	238.2	43.45	973.5	43.96	45.00	-735.3	150,016	-0.49%	大買/大賣/鉅額交易
2021/05/07	367.3	40.52	297.7	40.91	41.20	69.6	140,620	0.05%	大買/大賣/
2021/05/06	580.4	40.63	954.8	40.78	41.00	-374.4	136,391	-0.27%	大買/大賣/鉅額交易
2021/05/05	176.1	38.66	409.9	38.97	39.25	-233.7	126,621	-0.18%	大買/大賣/鉅額交易
2021/05/04	280.8	36.74	293.4	36.19	36.25	-12.6	119,998	-0.01%	大買/大賣/
2021/05/03	234.5	39.49	300.4	39.93	38.55	-65.9	114,087	-0.06%	大買/大賣/
2021/04/29	175.1	39.23	416.7	39.44	39.30	-241.5	108,516	-0.22%	大買/大賣/鉅額交易
2021/04/28	174.7	38.39	269.6	38.24	38.20	-94.9	103,105	-0.09%	大買/大賣/
2021/04/27	127.9	39.25	168.6	39.47	39.10	-40.8	100,884	-0.04%	大買/大賣/
2021/04/26	225.3	39.61	348.8	39.51	40.00	-123.5	97,370	-0.13%	大買/大賣/鉅額交易
2021/04/23	219.5	38.07	298.6	38.17	38.10	-79.1	93,376	-0.08%	大買/大賣/
2021/04/22	558.3	40.78	564.4	41.03	38.90	-6.2	89,332	-0.01%	大買/大賣/
2021/04/21	189	38.42	160.7	38.73	38.50	28.3	80,896	0.03%	大買/大賣/
2021/04/20	349.1	38.03	338	37.91	39.00	11	76,893	0.01%	大買/大賣/
2021/04/19	238.3	37.74	348.9	37.81	38.65	-110.6	70,469	-0.16%	大買/大賣/鉅額交易
2021/04/16	291.2	34.75	455.5	35.16	35.15	-164.3	64,352	-0.26%	大買/大賣/鉅額交易
2021/04/15	257.5	33.31	344.5	33.14	33.00	-87.1	59,455	-0.15%	大買/大賣/
2021/04/14	204.5	32.30	605.9	32.24	32.95	-401.4	55,086	-0.73%	大買/大賣/鉅額交易
2021/04/13	84.8	30.48	226	30.41	30.20	-141.3	48,794	-0.29%	大賣/鉅額交易
2021/04/12	41.1	29.23	224.4	29.47	29.60	-183.3	48,382	-0.38%	大賣/鉅額交易
2021/04/09	59	27.95	105.5	27.81	27.95	-46.5	46,327	-0.10%	大賣/
2021/04/08	89.6	27.89	264	27.94	28.15	-174.4	44,948	-0.39%	大賣/鉅額交易
2021/04/07	155	26.70	467.7	26.56	26.90	-312.7	42,611	-0.73%	大買/大賣/鉅額交易
2021/04/06	11.1	25.86	35	25.89	25.95	-23.9	40,260	-0.06%
2021/04/01	43	25.90	52	25.86	25.80	-9	40,097	-0.02%
2021/03/31	15	25.78	290.9	25.88	25.90	-275.9	39,947	-0.69%	大賣/鉅額交易
2021/03/30	9.4	25.54	30	25.70	25.80	-20.6	39,585	-0.05%
2021/03/29	37.6	25.50	29.7	25.53	25.55	7.9	39,402	0.02%
2021/03/26	7	25.06	14	25.09	25.05	-7	40,826	-0.02%
2021/03/25	35	25.07	11	25.01	25.00	24	41,695	0.06%
2021/03/24	17	24.97	0	25.05	25.00	17	42,013	0.04%
2021/03/23	2.1	25.12	1	25.15	25.10	1	42,212	0.00%
2021/03/22	19	25.04	11	25.01	25.15	8	42,480	0.02%
2021/03/19	23	25.06	6	25.06	25.10	17	43,158	0.04%
2021/03/18	18	25.52	1	25.75	25.45	17	44,172	0.04%
2021/03/17	23	25.61	41	25.60	25.65	-18	44,468	-0.04%
2021/03/16	22	25.45	6	25.51	25.50	16	44,736	0.04%
2021/03/15	31	25.67	11.8	25.64	25.65	19.2	44,645	0.04%
2021/03/12	3	25.80	70	25.83	25.90	-67	44,668	-0.15%
2021/03/11	10.1	25.73	44.2	25.87	25.80	-34.1	44,666	-0.08%
2021/03/10	6	25.68	82.1	25.66	25.75	-76.1	44,358	-0.17%
2021/03/09	8.1	25.70	83.6	25.65	25.70	-75.5	43,890	-0.17%
2021/03/08	1	25.10	11.2	25.10	25.10	-10.2	42,839	-0.02%
2021/03/05	1	24.95	27	24.92	24.95	-26	42,590	-0.06%
2021/03/04	39	25.11	41.4	25.20	25.00	-2.4	43,371	-0.01%
2021/03/03	0.1	24.90	58.3	24.92	25.05	-58.2	43,077	-0.14%
2021/03/02	7	24.75	10	24.92	24.65	-3	42,658	-0.01%
2021/02/26	21	24.87	2.4	24.99	24.75	18.6	43,040	0.04%
2021/02/25	21	25.15	41.7	25.27	25.30	-20.7	42,516	-0.05%
2021/02/24	24.1	25.48	47.3	25.41	25.05	-23.2	42,546	-0.05%
2021/02/23	11.5	25.07	116.5	25.24	25.30	-105	42,107	-0.25%	大賣/鉅額交易
2021/02/22	22.5	24.68	12.7	24.54	24.45	9.8	41,215	0.02%
2021/02/19	12.1	24.55	2	24.50	24.60	10.1	41,145	0.02%
2021/02/18	10	24.34	36	24.42	24.40	-26	41,183	-0.06%
2021/02/17	10.1	23.93	15.3	24.00	24.00	-5.2	41,006	-0.01%
2021/02/05	3	23.27	38	23.43	23.40	-35	40,664	-0.09%
2021/02/04	13	23.33	4	23.25	23.20	9	40,971	0.02%
2021/02/03	21	23.63	12.1	23.60	23.65	9	41,657	0.02%
2021/02/02	10	23.57	6	23.59	23.80	4	41,591	0.01%
2021/02/01	3	23.20	10	23.19	23.20	-7	41,378	-0.02%
2021/01/29	14	23.15	12	23.05	22.95	2	41,230	0.00%
2021/01/28	52.1	23.29	6	23.33	23.30	46.1	40,840	0.11%
2021/01/27	7.9	23.61	7	23.69	23.55	0.9	40,381	0.00%
2021/01/26	13.8	23.62	10	23.77	23.70	3.8	40,242	0.01%
2021/01/25	15	23.79	46	23.93	23.95	-31	40,005	-0.08%
2021/01/22	20	23.37	4.3	23.58	23.65	15.7	39,966	0.04%
2021/01/21	18	23.56	2	23.70	23.60	16	39,764	0.04%
2021/01/20	61.1	23.66	14.1	23.61	23.45	46.9	39,561	0.12%
2021/01/19	35.3	24.39	2.2	24.30	24.30	33	38,843	0.09%
2021/01/18	43.5	24.27	15	24.32	24.25	28.5	38,668	0.07%
2021/01/15	31.6	24.97	12	24.96	24.90	19.6	38,199	0.05%
2021/01/14	34	25.33	52	25.36	25.30	-18	37,612	-0.05%
2021/01/13	43.1	25.31	29	25.41	25.55	14.1	37,317	0.04%
2021/01/12	30.2	25.32	19.5	25.33	25.30	10.7	36,889	0.03%
2021/01/11	35	25.73	13	25.74	25.90	22	36,320	0.06%
2021/01/08	6.9	25.80	305	25.66	26.00	-298.1	35,953	-0.83%	大賣/鉅額交易
2021/01/07	28.1	25.60	31.8	25.58	25.70	-3.7	35,217	-0.01%
2021/01/06	132.8	26.11	82	26.30	25.50	50.8	34,533	0.15%	大買/
2021/01/05	161	25.94	349.1	25.81	26.00	-188.1	32,980	-0.57%	大買/大賣/鉅額交易
2021/01/04	27.6	24.99	118	25.03	24.95	-90.5	30,159	-0.30%	大賣/
2020/12/31	39	24.91	11.6	24.85	24.75	27.4	29,624	0.09%
2020/12/30	19.2	24.96	46	24.91	25.00	-26.8	29,359	-0.09%
2020/12/29	21.5	24.54	26	24.57	24.65	-4.5	28,602	-0.02%
2020/12/28	0	0.00	12	24.23	24.30	-12	28,170	-0.04%
2020/12/25	25.5	24.20	12	24.10	24.20	13.5	28,056	0.05%
2020/12/24	7.5	24.29	35	24.22	24.35	-27.5	27,781	-0.10%
2020/12/23	9	24.26	13.7	24.22	24.40	-4.7	27,454	-0.02%
2020/12/22	165	25.10	94.4	25.17	24.50	70.6	27,142	0.26%	大買/
2020/12/21	76	24.88	96	24.80	24.95	-20	25,565	-0.08%
2020/12/18	4.2	24.16	7	24.30	24.45	-2.8	24,615	-0.01%
2020/12/17	10.1	24.30	11	24.24	24.40	-0.9	24,236	0.00%
2020/12/16	25.3	24.45	43	24.46	24.40	-17.7	23,865	-0.07%
2020/12/15	58.2	24.74	51.3	24.77	24.35	6.9	23,610	0.03%
2020/12/14	31.2	24.54	454	24.69	24.65	-422.8	22,740	-1.86%	大賣/鉅額交易
2020/12/11	18.1	23.80	156.7	23.97	23.95	-138.6	21,317	-0.65%	大賣/鉅額交易
2020/12/10	52	23.74	76.1	23.68	23.65	-24.1	20,885	-0.12%
2020/12/09	13	23.49	2	23.55	23.35	11	20,218	0.05%
2020/12/08	19.1	23.34	7	23.39	23.35	12.1	20,030	0.06%
2020/12/07	15	23.55	21	23.55	23.45	-6	19,847	-0.03%
2020/12/04	6	23.38	80.1	23.50	23.40	-74.1	19,651	-0.38%
2020/12/03	11	23.30	13	23.30	23.30	-2	19,406	-0.01%
2020/12/02	1.1	23.34	39	23.28	23.30	-37.9	20,404	-0.19%
2020/12/01	5.1	22.93	14	23.00	23.10	-9	20,162	-0.04%
2020/11/30	23	23.18	51.1	23.46	22.80	-28.1	19,995	-0.14%
2020/11/27	18.9	23.17	46.2	23.27	23.15	-27.3	18,928	-0.14%
2020/11/26	10	23.14	14.1	23.00	23.10	-4.1	18,492	-0.02%
2020/11/25	0	0.00	39.6	23.04	23.05	-39.6	18,399	-0.22%
2020/11/24	1	22.70	18.7	22.80	22.65	-17.7	17,746	-0.10%
2020/11/23	2	22.55	134.4	22.48	22.65	-132.4	17,443	-0.76%	大賣/鉅額交易
2020/11/20	4	21.99	14.3	22.00	22.00	-10.3	17,026	-0.06%
2020/11/19	13.1	21.93	13.9	21.94	22.00	-0.8	16,859	0.00%
2020/11/18	2	21.95	55.5	21.97	22.00	-53.5	16,600	-0.32%
2020/11/17	2	21.90	67.5	21.88	21.95	-65.5	16,340	-0.40%
2020/11/16	4	21.59	8	21.59	21.60	-4	16,113	-0.02%
2020/11/13	2	21.50	30	21.52	21.60	-28	15,839	-0.18%
2020/11/12	10	21.52	56	21.48	21.60	-46	15,773	-0.29%
2020/11/11	1.4	21.15	155.1	21.19	21.75	-153.6	15,491	-0.99%	大賣/鉅額交易
2020/11/10	15.5	20.75	14	20.75	20.80	1.5	14,594	0.01%
2020/11/09	0	0.00	2	20.70	20.70	-2	14,417	-0.01%
2020/11/06	1	20.60	7.2	20.58	20.70	-6.2	14,319	-0.04%
2020/11/05	0.8	20.65	11.4	20.63	20.70	-10.5	14,392	-0.07%
2020/11/04	0	0.00	1	20.60	20.65	-1	14,371	-0.01%
2020/11/03	8	20.55	0	0.00	20.60	8	14,480	0.06%
2020/11/02	0	0.00	3.1	20.44	20.50	-3.1	14,542	-0.02%
2020/10/30	3	20.27	2	20.35	20.30	1	14,557	0.01%
2020/10/29	101	20.40	0	0.00	20.40	101	14,346	0.70%	大買/鉅額交易
2020/10/28	10	20.70	2.1	20.60	20.55	8	14,304	0.06%
2020/10/27	0	0.00	2	20.70	20.70	-2	14,307	-0.01%
2020/10/26	2.2	20.61	4.1	20.62	20.70	-1.9	14,314	-0.01%
2020/10/23	0	0.00	1	20.55	20.50	-1	14,272	-0.01%
2020/10/22	1	20.50	0	0.00	20.55	1	14,417	0.01%
2020/10/21	2.3	20.42	2	20.55	20.55	0.3	14,492	0.00%
2020/10/20	2	20.63	6.2	20.61	20.70	-4.2	14,576	-0.03%
2020/10/16	1	20.50	0	0.00	20.45	1	14,737	0.01%
2020/10/15	6	20.43	7	20.40	20.40	-1	15,031	-0.01%
2020/10/14	1.7	20.60	2	20.70	20.70	-0.3	14,967	0.00%
2020/10/13	20	20.40	7.1	20.44	20.55	12.9	14,908	0.09%
2020/10/12	6	20.50	0.1	20.50	20.50	5.9	14,960	0.04%
2020/10/08	9.2	20.64	0	0.00	20.65	9.2	14,975	0.06%
2020/10/07	9	20.70	60	20.70	20.65	-51	15,043	-0.34%
2020/10/05	1	20.60	1	20.55	20.60	0	15,039	0.00%
2020/09/30	4	20.54	2	20.55	20.45	2	15,236	0.01%
2020/09/29	0	0.00	1	20.70	20.60	-1	15,211	-0.01%
2020/09/25	2	20.08	6	20.13	20.15	-4	15,243	-0.03%
2020/09/24	120.1	20.05	1	20.10	20.00	119.1	15,222	0.78%	大買/鉅額交易
2020/09/23	16	20.53	12	20.38	20.55	4	14,914	0.03%
2020/09/22	402	20.63	2	20.75	20.60	400	14,860	2.69%	大買/鉅額交易
2020/09/21	3	20.85	11	20.85	20.70	-8	14,815	-0.05%
2020/09/18	12	20.70	1	20.90	20.70	11	14,911	0.07%
2020/09/17	0	0.00	11	21.00	20.90	-11	14,746	-0.07%
2020/09/16	1	20.85	11	20.92	21.00	-10	14,739	-0.07%
2020/09/15	4	20.99	14	20.94	20.95	-10	14,724	-0.07%
2020/09/14	4	20.95	21	20.91	20.95	-17	14,964	-0.11%
2020/09/11	16	20.90	12	20.94	20.95	4	15,043	0.03%
2020/09/10	0	0.00	1	20.85	20.90	-1	15,013	-0.01%
2020/09/09	20	20.90	28.2	20.99	21.00	-8.2	15,017	-0.05%
2020/09/08	6	20.88	33.2	20.90	20.90	-27.2	15,019	-0.18%
2020/09/07	75	20.85	406	20.95	21.00	-331	14,899	-2.22%	大賣/鉅額交易
2020/09/04	12.2	20.05	0.1	20.05	20.00	12.1	13,899	0.09%
2020/09/03	1.1	20.05	27.3	20.06	20.15	-26.3	14,032	-0.19%
2020/09/02	4	20.04	0	0.00	20.10	4	14,179	0.03%
2020/09/01	2.1	20.00	2	20.03	20.00	0.1	14,396	0.00%
2020/08/31	33.3	20.00	0.1	20.00	19.90	33.2	14,508	0.23%
2020/08/28	52	19.95	7.3	20.03	20.00	44.7	14,600	0.31%
2020/08/27	0	0.00	2	20.05	20.05	-2	14,984	-0.01%
2020/08/26	2	19.90	4	20.01	20.10	-2	15,259	-0.01%
2020/08/25	32	20.00	12.7	20.04	20.00	19.3	15,411	0.13%
2020/08/24	10	20.01	3	20.05	20.00	7	15,844	0.04%
2020/08/21	4	20.06	30	20.00	20.00	-26	16,099	-0.16%
2020/08/20	37	19.91	2	19.90	19.80	35	16,117	0.22%
2020/08/19	7	20.27	4.1	20.30	20.25	2.9	16,064	0.02%
2020/08/18	7	20.40	11.4	20.45	20.50	-4.4	16,055	-0.03%
2020/08/17	21	20.30	30	20.31	20.40	-9	16,161	-0.06%
2020/08/14	0	0.00	6	20.28	20.20	-6	16,160	-0.04%
2020/08/13	3	20.17	7.8	20.19	20.20	-4.8	16,192	-0.03%
2020/08/12	6	20.08	4	20.15	20.20	2	16,315	0.01%
2020/08/11	13	20.24	22	20.20	20.20	-9	16,326	-0.06%
2020/08/10	1	20.10	27.4	20.08	20.10	-26.4	16,247	-0.16%
2020/08/07	6	19.88	2	19.90	19.95	4	16,363	0.02%
2020/08/06	12	19.95	73	20.00	20.10	-61	16,366	-0.37%
2020/08/05	11	19.95	16	19.98	20.00	-5	16,394	-0.03%
2020/08/04	1	19.75	2	19.75	19.85	-1	16,526	-0.01%
2020/08/03	30	19.68	18	19.77	19.60	12	16,629	0.07%
2020/07/31	21	19.87	0	0.00	19.80	21	16,624	0.13%
2020/07/30	17.3	19.85	3.7	19.86	19.90	13.7	16,671	0.08%
2020/07/29	5.9	19.93	7.4	19.99	19.90	-1.5	16,721	-0.01%
2020/07/28	64.5	19.75	15	19.84	19.90	49.5	16,998	0.29%
2020/07/27	31.3	20.01	2	20.08	20.00	29.3	17,336	0.17%
2020/07/24	22	20.26	7	20.27	20.15	15	17,451	0.09%
2020/07/23	8	20.63	1	20.65	20.70	7	17,324	0.04%
2020/07/22	15	20.66	1	20.60	20.70	14	17,399	0.08%
2020/07/21	20	20.66	24.1	20.73	20.60	-4.1	17,273	-0.02%
2020/07/20	12.9	20.76	0	0.00	20.80	12.9	17,064	0.08%
2020/07/17	61	20.85	0	0.00	20.90	61	17,222	0.35%
2020/07/16	5	20.90	4	20.95	20.90	1	17,505	0.01%
2020/07/15	0	0.00	25.4	20.85	20.90	-25.4	17,527	-0.14%
2020/07/14	37	20.69	7.2	20.65	20.60	29.8	17,597	0.17%
2020/07/13	54	20.75	18	20.69	20.70	36	17,830	0.20%
2020/07/10	8	20.76	0.3	20.70	20.70	7.7	18,001	0.04%
2020/07/09	23	20.78	27.1	21.05	20.85	-4.1	18,053	-0.02%
2020/07/08	10	20.76	3	20.83	20.85	7	17,838	0.04%
2020/07/07	8.6	20.81	0	0.00	20.75	8.6	17,815	0.05%
2020/07/06	4.9	20.88	38.2	20.87	21.00	-33.3	17,801	-0.19%
2020/07/03	9	20.68	3	20.73	20.75	6	17,842	0.03%
2020/07/02	4	20.63	0	0.00	20.55	4	17,945	0.02%
2020/07/01	14	20.61	105	20.60	20.60	-91	18,191	-0.50%	大賣/
2020/06/30	5	20.62	2	20.70	20.70	3	18,402	0.02%
2020/06/29	11	20.54	0	0.00	20.55	11	18,530	0.06%
2020/06/24	2.5	20.85	8	20.87	20.85	-5.5	18,641	-0.03%
2020/06/23	23	20.60	12	20.63	20.75	11	18,762	0.06%
2020/06/22	3	20.50	1	20.50	20.55	2	18,823	0.01%
2020/06/19	7	20.50	18	20.71	20.50	-11	19,009	-0.06%
2020/06/18	11	20.61	1	20.60	20.55	10	18,922	0.05%
2020/06/17	2	20.73	11.2	20.86	20.95	-9.2	18,994	-0.05%
2020/06/16	6	20.75	6	20.71	20.80	0	19,673	0.00%
2020/06/15	43	20.46	0	0.00	20.35	43	20,298	0.21%
2020/06/12	2	20.45	19.7	20.57	20.65	-17.7	20,543	-0.09%
2020/06/11	5	20.98	16	20.88	20.90	-11	21,033	-0.05%
2020/06/10	0	0.00	3	21.20	21.20	-3	21,215	-0.01%
2020/06/09	4	21.25	15	21.25	21.30	-11	22,105	-0.05%
2020/06/08	25	21.07	45.3	21.10	21.20	-20.3	22,332	-0.09%
2020/06/05	0	0.00	6.9	20.96	21.00	-6.9	22,282	-0.03%
2020/06/04	26	20.93	3	20.85	20.95	23	22,261	0.10%
2020/06/03	8.9	20.80	24.2	20.82	20.90	-15.4	22,329	-0.07%
2020/06/02	0	0.00	20.3	20.31	20.40	-20.3	22,070	-0.09%
2020/06/01	3	20.00	35.1	19.99	20.10	-32.1	21,824	-0.15%
2020/05/29	7	19.80	1	19.85	19.80	6	21,671	0.03%
2020/05/28	13	19.90	22	19.93	19.95	-9	21,275	-0.04%
2020/05/27	3	19.85	5	19.82	19.90	-2	21,237	-0.01%
2020/05/26	24	19.89	23	19.85	19.90	1	21,309	0.00%
2020/05/25	5.1	19.65	14.2	19.59	19.65	-9.1	21,322	-0.04%
2020/05/22	36	19.65	1.2	19.69	19.60	34.8	21,395	0.16%
2020/05/21	10	19.86	73	19.90	19.90	-63	21,351	-0.30%
2020/05/20	11	19.85	27	19.83	19.90	-16	21,238	-0.08%
2020/05/19	7.9	19.80	11	19.78	19.80	-3.2	21,158	-0.01%
2020/05/18	12	19.68	18	19.67	19.65	-6	21,021	-0.03%
2020/05/15	1	19.60	25	19.62	19.55	-24	20,988	-0.11%
2020/05/14	12	19.62	16	19.62	19.55	-4	20,929	-0.02%
2020/05/13	20	19.64	27.3	19.57	19.85	-7.3	20,773	-0.04%
2020/05/12	6	19.60	0	0.00	19.60	6	20,666	0.03%
2020/05/11	33.1	19.86	16	19.86	19.85	17.1	20,479	0.08%
2020/05/08	7.5	19.74	10	19.68	19.65	-2.5	20,276	-0.01%
2020/05/07	16	19.56	6	19.68	19.55	10	20,222	0.05%
2020/05/06	23.8	19.62	3.3	19.66	19.55	20.6	20,121	0.10%
2020/05/05	35.2	19.75	19	19.74	19.80	16.2	20,058	0.08%
2020/05/04	17.9	19.48	1	19.60	19.55	16.9	19,987	0.08%
2020/04/30	9	19.96	59	19.99	20.00	-50	19,779	-0.25%
2020/04/29	13	19.81	18	19.79	19.85	-5	19,476	-0.03%
2020/04/28	2	19.53	8	19.55	19.55	-6	19,392	-0.03%
2020/04/27	29	19.59	11	19.51	19.50	18	19,817	0.09%
2020/04/24	19.1	19.21	0	0.00	19.15	19.1	19,611	0.10%
2020/04/23	17.4	19.11	0.9	19.25	19.15	16.5	19,559	0.08%
2020/04/22	7	18.94	1.1	19.07	19.15	5.9	19,431	0.03%
2020/04/21	91	19.16	3.1	19.45	19.10	87.9	19,302	0.46%
2020/04/20	28	19.67	2	19.75	19.60	26	19,026	0.14%
2020/04/17	13	19.78	9	19.85	19.75	4	18,952	0.02%
2020/04/16	64	19.70	5	19.67	19.75	59	18,742	0.31%
2020/04/15	32.5	19.98	45	19.95	20.00	-12.5	18,458	-0.07%
2020/04/14	13.4	19.71	23	19.70	19.75	-9.6	18,220	-0.05%
2020/04/13	23.3	19.61	2	19.65	19.55	21.3	18,059	0.12%
2020/04/10	3.3	19.64	6	19.66	19.70	-2.7	18,024	-0.01%
2020/04/09	28.3	19.53	25	19.52	19.50	3.3	18,018	0.02%
2020/04/08	6.3	19.50	8	19.48	19.55	-1.7	17,889	-0.01%
2020/04/07	15.3	19.27	3	19.40	19.30	12.3	17,812	0.07%
2020/04/06	6.5	18.93	34	19.10	19.25	-27.5	17,823	-0.15%
2020/04/01	38.3	18.84	31.6	18.90	18.80	6.7	17,534	0.04%
2020/03/31	30	19.03	8	19.03	18.95	22	17,223	0.13%
2020/03/30	27	18.98	104	18.91	19.00	-77	16,956	-0.45%	大賣/
2020/03/27	42	19.43	11	19.55	19.40	31	16,707	0.19%
2020/03/26	7	19.44	1	19.55	19.55	6	16,530	0.04%
2020/03/25	23	19.35	8	19.44	19.40	15	16,647	0.09%
2020/03/24	76	19.26	8	19.31	19.05	68	16,370	0.42%
2020/03/23	28	18.95	15	19.05	18.90	13	16,187	0.08%
2020/03/20	104.1	18.94	39	19.32	19.80	65.1	16,059	0.41%	大買/
2020/03/19	83.7	18.56	32	18.63	18.60	51.7	15,358	0.34%
2020/03/18	23	19.40	10	19.46	19.30	13	14,776	0.09%
2020/03/17	56.1	19.56	103	19.52	19.50	-46.9	14,449	-0.32%	大賣/
2020/03/16	23	20.04	10.2	20.09	20.00	12.8	13,826	0.09%
2020/03/13	278	19.93	61	20.14	20.20	217	13,439	1.61%	大買/鉅額交易
2020/03/12	65	21.42	36	21.40	21.40	29	12,375	0.23%
2020/03/11	16	22.27	8	22.26	22.35	8	11,961	0.07%
2020/03/10	22.4	22.31	16.4	22.35	22.35	6	11,725	0.05%
2020/03/09	286	22.48	13	22.46	22.40	273	11,569	2.36%	大買/鉅額交易
2020/03/06	47	22.90	0	0.00	22.90	47	11,174	0.42%
2020/03/05	5	23.20	24	23.25	23.30	-19	11,009	-0.17%
2020/03/04	0	0.00	71.9	23.03	23.20	-71.9	11,010	-0.65%
2020/03/03	30	22.91	18	23.00	23.00	12	10,953	0.11%
2020/03/02	20	22.81	16	22.88	22.90	4	10,887	0.04%
2020/02/27	3.2	22.92	7	22.90	23.00	-3.8	11,221	-0.03%
2020/02/26	5.4	22.90	19	22.90	22.85	-13.6	11,114	-0.12%
2020/02/25	19.3	22.95	11.1	22.98	22.95	8.3	10,903	0.08%
2020/02/24	30.2	23.04	0	0.00	23.00	30.2	10,874	0.28%
2020/02/21	1.4	23.27	2	23.30	23.20	-0.6	10,749	-0.01%
2020/02/20	168	23.38	2.1	23.35	23.30	165.9	10,707	1.55%	大買/鉅額交易
2020/02/19	2	23.45	60	23.41	23.50	-58	10,671	-0.54%
2020/02/18	8	23.25	0	0.00	23.45	8	10,670	0.07%
2020/02/17	1	23.35	5	23.33	23.35	-4	10,690	-0.04%
2020/02/13	3	23.40	0	23.40	23.40	3	10,797	0.03%
2020/02/12	0	0.00	1	23.45	23.45	-1	10,796	-0.01%
2020/02/11	3.1	23.45	10	23.50	23.45	-6.9	10,841	-0.06%
2020/02/10	1	23.25	0	0.00	23.45	1	10,871	0.01%
2020/02/07	4	23.25	6	23.28	23.30	-2	10,836	-0.02%
2020/02/06	7	23.44	9	23.32	23.35	-2	10,952	-0.02%
2020/02/05	6	23.20	8	23.18	23.25	-2	10,959	-0.02%
2020/02/04	14	23.31	1	23.20	23.20	13	10,965	0.12%
2020/02/03	44	23.03	6	23.03	23.00	38	10,969	0.35%
2020/01/31	35.7	23.19	8	23.26	23.10	27.7	10,846	0.26%
2020/01/30	29	23.33	10	23.50	23.00	19	10,692	0.18%
2020/01/20	0.1	24.00	1.6	24.06	24.05	-1.5	10,165	-0.01%
2020/01/17	2	24.00	56	23.95	24.05	-54	10,170	-0.53%
2020/01/16	1	23.90	41	23.98	24.00	-40	10,237	-0.39%
2020/01/15	3	24.00	3	24.03	24.05	0	10,355	0.00%
2020/01/14	1	23.95	5.6	23.99	24.05	-4.6	10,383	-0.04%
2020/01/13	0	0.00	5	23.97	24.00	-5	10,408	-0.05%
2020/01/10	1	23.70	4	23.78	23.85	-3	10,386	-0.03%
2020/01/09	16.2	23.57	1	23.55	23.75	15.2	10,491	0.14%
2020/01/08	9	23.54	3	23.60	23.55	6	10,529	0.06%
2020/01/07	3	23.72	6	23.79	23.70	-3	10,506	-0.03%
2020/01/06	13	23.90	3	23.87	23.80	10	10,546	0.09%
2020/01/03	1	24.00	50	24.03	24.10	-49	10,569	-0.46%
2020/01/02	0	0.00	8	23.94	24.00	-8	10,504	-0.08%
2019/12/31	5	24.06	9.6	24.07	23.90	-4.6	10,506	-0.04%
2019/12/30	37	24.00	427	24.00	24.00	-390	10,464	-3.73%	大賣/鉅額交易
2019/12/27	0	0.00	1	23.90	23.95	-1	10,431	-0.01%
2019/12/25	0	0.00	5	23.90	23.80	-5	10,690	-0.05%
2019/12/24	0.1	23.75	3.3	23.86	23.85	-3.2	10,812	-0.03%
2019/12/23	4	23.71	144.1	23.70	23.90	-140.1	10,870	-1.29%	大賣/鉅額交易
2019/12/20	2	23.63	11	23.78	23.65	-9	10,904	-0.08%
2019/12/19	2	23.73	6	23.78	23.70	-4	10,685	-0.04%
2019/12/18	0	0.00	1	23.80	23.90	-1	10,752	-0.01%
2019/12/17	10	23.50	34	23.70	23.80	-24	10,822	-0.22%
2019/12/16	83	23.60	0.7	23.50	23.50	82.3	10,728	0.77%
2019/12/13	0	0.00	30	23.65	23.70	-30	10,773	-0.28%
2019/12/12	0	0.00	1.7	23.51	23.45	-1.7	10,737	-0.02%
2019/12/11	1	23.50	0	23.45	23.50	1	10,665	0.01%
2019/12/10	0	0.00	6.2	23.35	23.45	-6.2	10,710	-0.06%
2019/12/09	1.3	23.39	100	23.40	23.40	-98.7	10,814	-0.91%
2019/12/06	1	23.30	0	0.00	23.40	1	10,905	0.01%
2019/12/05	4	23.45	0	0.00	23.45	4	10,886	0.04%
2019/12/03	1	23.55	1	23.50	23.55	0	11,008	0.00%
2019/12/02	2	23.33	0	0.00	23.40	2	11,148	0.02%
2019/11/29	3.5	23.43	2	23.45	23.40	1.5	11,182	0.01%
2019/11/28	0.6	23.55	1	23.60	23.70	-0.4	11,172	0.00%
2019/11/27	1	23.65	1	23.60	23.65	0	11,239	0.00%
2019/11/25	4	23.45	5	23.44	23.45	-1	10,939	-0.01%
2019/11/22	0	0.00	1	23.45	23.45	-1	11,323	-0.01%
2019/11/21	1	23.25	0	0.00	23.40	1	11,514	0.01%
2019/11/20	6	23.34	2	23.43	23.50	4	11,524	0.03%
2019/11/19	0	0.00	3.2	23.38	23.50	-3.2	11,642	-0.03%
2019/11/18	7	23.31	0	0.00	23.45	7	11,723	0.06%
2019/11/15	5	23.24	0.7	23.25	23.20	4.3	11,831	0.04%
2019/11/14	6	23.22	0	0.00	23.20	6	11,932	0.05%
2019/11/13	7	23.45	0.1	23.40	23.35	6.9	12,086	0.06%
2019/11/12	23	23.66	0	0.00	23.80	23	12,080	0.19%
2019/11/11	10	23.60	7	23.70	23.80	3	12,181	0.02%
2019/11/08	10	23.80	3	23.78	23.80	7	12,219	0.06%
2019/11/07	18	23.65	1	23.70	23.75	17	12,289	0.14%
2019/11/06	1	23.75	0	23.65	23.65	1	12,316	0.01%
2019/11/05	3	23.65	18	23.75	23.80	-15	12,484	-0.12%
2019/11/04	0	0.00	14	23.56	23.60	-14	12,458	-0.11%
2019/11/01	0	0.00	23	23.50	23.55	-23	12,566	-0.18%
2019/10/31	5.7	23.41	33.3	23.50	23.45	-27.5	12,741	-0.22%
2019/10/30	0	0.00	13.5	23.48	23.50	-13.5	12,806	-0.11%
2019/10/29	0	0.00	36	23.40	23.40	-36	12,823	-0.28%
2019/10/28	1	23.45	1	23.40	23.35	0	12,809	0.00%
2019/10/25	5	23.31	14	23.39	23.45	-9	12,833	-0.07%
2019/10/24	0.3	23.40	11	23.40	23.50	-10.7	12,894	-0.08%
2019/10/23	1.2	23.31	3	23.35	23.40	-1.8	13,192	-0.01%
2019/10/22	0.1	23.30	19.2	23.31	23.40	-19	13,318	-0.14%
2019/10/21	2	23.25	0	0.00	23.30	2	13,338	0.01%
2019/10/18	0	0.00	3	23.30	23.25	-3	13,356	-0.02%
2019/10/17	1	23.20	2	23.20	23.25	-1	13,417	-0.01%
2019/10/16	11	23.12	1	23.20	23.20	10	13,284	0.08%
2019/10/15	3	23.05	3	23.08	23.20	0	13,239	0.00%
2019/10/14	0.3	23.10	5	23.05	23.15	-4.7	13,301	-0.04%
2019/10/09	18.4	22.92	6	23.00	22.90	12.4	13,266	0.09%
2019/10/08	17	23.03	3	23.15	23.05	14	13,235	0.11%
2019/10/07	22	22.95	12.9	22.95	22.95	9.1	13,179	0.07%
2019/10/04	3	22.85	3	22.87	22.85	0	13,171	0.00%
2019/10/03	14	22.88	0	0.00	22.85	14	13,123	0.11%
2019/10/02	1	22.95	0	0.00	22.95	1	12,990	0.01%
2019/10/01	9	22.99	0	0.00	23.05	9	12,942	0.07%
2019/09/27	16	23.01	0	0.00	23.00	16	12,707	0.13%
2019/09/26	3	23.10	0	0.00	23.10	3	12,630	0.02%
2019/09/25	4	23.08	0	0.00	23.10	4	12,697	0.03%
2019/09/24	4	23.10	0	0.00	23.20	4	12,609	0.03%
2019/09/23	25	23.20	0	0.00	23.15	25	12,599	0.20%
2019/09/20	6	23.19	0	0.00	23.45	6	12,765	0.05%
2019/09/19	0.9	23.25	4.2	23.11	23.20	-3.3	12,561	-0.03%
2019/09/17	5	23.27	0	0.00	23.20	5	12,564	0.04%
2019/09/16	10	23.50	5.2	23.60	23.55	4.8	12,689	0.04%
2019/09/12	4	23.60	10.1	23.60	23.50	-6.1	12,835	-0.05%
2019/09/11	21	23.42	2.1	23.43	23.50	18.9	12,980	0.15%
2019/09/10	8	23.29	4	23.34	23.35	4	12,971	0.03%
2019/09/09	4	23.21	6	23.21	23.20	-2	12,914	-0.02%
2019/09/06	4.2	23.12	0	0.00	23.15	4.2	12,996	0.03%
2019/09/05	16.4	23.10	0	0.00	23.15	16.4	13,021	0.13%
2019/09/04	9	23.00	6	22.99	23.00	3	12,955	0.02%
2019/09/03	10	23.13	7	23.00	23.00	3	12,843	0.02%
2019/09/02	1.1	23.20	1.8	23.12	23.20	-0.7	12,828	-0.01%
2019/08/30	3	23.05	13	23.07	23.15	-10	12,884	-0.08%
2019/08/29	27	22.85	4	22.90	22.95	23	12,872	0.18%
2019/08/28	48	22.85	0	0.00	23.10	48	12,854	0.37%
2019/08/27	23	22.94	0	0.00	22.85	23	12,773	0.18%
2019/08/26	16	22.92	0	0.00	22.95	16	12,402	0.13%
2019/08/23	11	23.00	0	0.00	23.15	11	12,373	0.09%
2019/08/22	22	23.02	9.1	23.01	23.15	12.9	12,445	0.10%
2019/08/21	5.1	23.06	0	0.00	23.05	5.1	13,992	0.04%
2019/08/20	2	23.05	0	0.00	23.05	2	13,989	0.01%
2019/08/19	7	23.09	2.1	23.10	23.05	5	13,908	0.04%
2019/08/16	10	23.04	5	23.25	23.10	5	13,853	0.04%
2019/08/15	18.3	23.06	1	23.10	23.05	17.3	13,779	0.13%
2019/08/14	8	23.26	0	0.00	23.20	8	13,920	0.06%
2019/08/13	5	23.27	1	23.30	23.25	4	13,911	0.03%
2019/08/12	8	23.32	2	23.38	23.30	6	14,019	0.04%
2019/08/08	3.3	23.42	1	23.31	23.40	2.3	14,175	0.02%
2019/08/07	39	23.39	0	0.00	23.30	39	14,400	0.27%
2019/08/06	8	23.39	0.4	23.60	23.50	7.6	14,661	0.05%
2019/08/05	9	23.49	9	23.52	23.50	0	14,687	0.00%
2019/08/02	43	23.57	0	0.00	23.65	43	14,594	0.29%
2019/08/01	45	23.88	201	23.80	23.80	-156	14,550	-1.07%	大賣/鉅額交易
2019/07/31	10.1	24.04	6	24.05	24.00	4.1	14,448	0.03%
2019/07/30	13	24.05	8	24.15	24.10	5	14,440	0.03%
2019/07/29	13	24.14	0	0.00	24.15	13	14,547	0.09%
2019/07/26	35.6	24.10	0	0.00	24.20	35.6	14,535	0.25%
2019/07/25	39	24.09	31.1	24.23	24.10	7.9	14,505	0.05%
2019/07/24	39.2	24.98	6.3	24.99	25.00	32.9	14,326	0.23%
2019/07/23	3.9	24.91	1	24.90	24.90	2.8	14,132	0.02%
2019/07/22	9	24.98	12.3	24.98	24.90	-3.3	14,026	-0.02%
2019/07/19	4	24.85	31	24.90	24.90	-27	13,965	-0.19%
2019/07/18	30	24.73	0	0.00	24.70	30	13,861	0.22%
2019/07/17	0	0.00	8	24.75	24.85	-8	13,857	-0.06%
2019/07/15	8	24.90	0	0.00	24.70	8	13,655	0.06%
2019/07/12	2	24.65	0	0.00	24.80	2	13,652	0.01%
2019/07/11	2	24.85	3	24.90	24.80	-1	13,683	-0.01%
2019/07/10	1	24.80	6.5	24.84	24.85	-5.5	13,770	-0.04%
2019/07/09	5	24.66	3	24.75	24.65	2	13,778	0.01%
2019/07/08	0	0.00	5	24.70	24.80	-5	13,757	-0.04%
2019/07/05	1	24.65	5	24.70	24.70	-4	13,767	-0.03%
2019/07/04	200	24.75	50	24.65	24.65	150	13,901	1.08%	大買/鉅額交易
2019/07/03	0.8	24.65	1.2	24.65	24.70	-0.4	13,966	0.00%
2019/07/02	2	24.70	1	24.80	24.60	1	13,975	0.01%
2019/07/01	6	24.80	0	0.00	24.85	6	13,884	0.04%
2019/06/28	0	0.00	2	25.00	24.95	-2	13,995	-0.01%
2019/06/27	19	24.92	14	25.04	24.90	5	14,032	0.04%
2019/06/25	0	0.00	5	24.96	25.00	-5	13,937	-0.04%
2019/06/24	0.4	24.85	1	25.00	25.00	-0.6	13,859	0.00%
2019/06/21	1.1	24.80	52.2	24.87	25.00	-51.1	13,775	-0.37%
2019/06/20	3	24.75	6.2	24.79	24.80	-3.2	13,502	-0.02%
2019/06/19	0	0.00	23	24.81	24.95	-23	13,299	-0.17%
2019/06/18	0	0.00	1	24.60	24.60	-1	13,071	-0.01%
2019/06/17	45	24.50	10	24.50	24.55	35	12,981	0.27%
2019/06/14	4	24.55	43.4	24.60	24.50	-39.4	12,936	-0.30%
2019/06/13	86.2	24.45	123.7	24.48	24.45	-37.4	12,841	-0.29%	大賣/
2019/06/12	0	0.00	4.1	24.46	24.55	-4.1	12,971	-0.03%
2019/06/11	4	24.40	1.2	24.40	24.40	2.8	13,005	0.02%
2019/06/10	0	0.00	0.3	24.45	24.50	-0.3	13,039	0.00%
2019/06/06	1.3	24.35	8	24.18	24.35	-6.7	13,073	-0.05%
2019/06/05	1.1	24.25	25.5	24.25	24.20	-24.4	13,065	-0.19%
2019/06/04	3	24.07	7	24.16	24.20	-4	13,046	-0.03%
2019/06/03	11	24.08	4	24.04	24.15	7	13,164	0.05%
2019/05/31	0.1	24.30	3	24.10	24.30	-2.9	13,341	-0.02%
2019/05/30	5	24.05	0	0.00	24.10	5	13,450	0.04%
2019/05/29	17	24.12	0.4	24.20	24.10	16.6	13,529	0.12%
2019/05/28	2	24.25	2	24.48	24.30	0	13,551	0.00%
2019/05/27	4	24.21	13	24.20	24.30	-9	12,083	-0.07%
2019/05/24	15	24.50	1	24.50	24.40	14	12,096	0.12%
2019/05/23	10	24.32	9.1	24.37	24.45	0.9	12,125	0.01%
2019/05/22	54.6	24.33	9	24.29	24.45	45.6	12,132	0.38%
2019/05/21	11.2	24.55	23	24.54	24.65	-11.8	12,129	-0.10%
2019/05/20	27	24.10	1	24.20	24.20	26	11,940	0.22%
2019/05/17	54	24.09	10	24.10	24.00	44	11,873	0.37%
2019/05/16	21	24.01	2	24.00	24.00	19	11,768	0.16%
2019/05/15	29	24.12	0	0.00	24.00	29	11,656	0.25%
2019/05/14	28	24.20	1	24.20	24.10	27	11,518	0.23%
2019/05/13	39.5	24.50	7	24.57	24.45	32.5	11,229	0.29%
2019/05/10	208	24.60	0	0.00	24.55	208	11,347	1.83%	大買/鉅額交易
2019/05/09	29	24.82	0.6	24.85	24.70	28.4	11,508	0.25%
2019/05/08	2	25.00	0	0.00	25.05	2	11,412	0.02%
2019/05/07	0	0.00	22	25.03	25.10	-22	11,414	-0.19%
2019/05/06	68	24.89	1	25.00	25.00	67	11,607	0.58%
2019/05/03	2	25.00	0	0.00	25.10	2	11,565	0.02%
2019/05/02	1	24.95	15	25.00	24.90	-14	11,588	-0.12%
2019/04/30	77	24.96	94	25.00	24.95	-17	11,626	-0.15%
2019/04/29	0	0.00	1	25.10	25.10	-1	11,591	-0.01%
2019/04/26	1	25.00	1.1	25.00	25.10	-0.1	11,687	0.00%
2019/04/25	1	25.05	0	0.00	25.00	1	11,761	0.01%
2019/04/24	2	25.05	1	25.10	25.10	1	11,798	0.01%
2019/04/23	0.4	25.05	1	25.10	25.15	-0.6	12,062	0.00%
2019/04/22	1	25.05	0.2	25.10	25.10	0.8	12,158	0.01%
2019/04/19	0	0.00	5	25.10	25.20	-5	12,358	-0.04%
2019/04/18	18	25.06	5	25.15	25.10	13	12,581	0.10%
2019/04/17	1	25.10	102.2	25.15	25.25	-101.2	12,962	-0.78%	大賣/鉅額交易
2019/04/16	2	25.13	3	25.18	25.20	-1	13,024	-0.01%
2019/04/15	1	25.05	8	25.10	25.05	-7	13,145	-0.05%
2019/04/12	12	25.06	0	0.00	25.20	12	13,221	0.09%
2019/04/11	6.3	25.07	10	25.05	25.05	-3.7	13,233	-0.03%
2019/04/10	0	0.00	28	25.20	25.25	-28	13,263	-0.21%
2019/04/09	2	25.00	0	0.00	25.10	2	13,266	0.02%
2019/04/08	1	25.00	3.1	25.05	25.10	-2.1	13,319	-0.02%
2019/04/03	0.4	25.00	7	25.05	25.00	-6.6	13,244	-0.05%
2019/04/02	105	24.95	0	0.00	24.90	105	13,375	0.78%	大買/鉅額交易
2019/04/01	25	25.00	0	0.00	25.00	25	13,234	0.19%
2019/03/29	0.7	25.15	106.3	25.20	25.30	-105.6	13,053	-0.81%	大賣/鉅額交易
2019/03/28	1	24.95	0.6	25.00	25.00	0.4	13,059	0.00%
2019/03/27	1	25.05	10	25.05	25.05	-9	13,055	-0.07%
2019/03/26	14.1	24.95	6	24.97	25.00	8.1	13,204	0.06%
2019/03/25	302	24.95	60.3	24.85	24.85	241.7	13,264	1.82%	大買/鉅額交易
2019/03/22	1	25.00	0	0.00	25.00	1	13,279	0.01%
2019/03/21	2	25.03	6	25.01	25.00	-4	13,325	-0.03%
2019/03/20	14	24.97	1.2	24.95	25.05	12.8	13,529	0.09%
2019/03/19	2.4	24.90	0	24.90	24.85	2.3	13,675	0.02%
2019/03/18	17.5	24.97	0.5	25.00	25.05	17	13,701	0.12%
2019/03/15	0.3	24.95	10.5	25.05	25.05	-10.1	13,706	-0.07%
2019/03/14	19	24.79	0.2	24.80	24.75	18.8	13,559	0.14%
2019/03/13	6	24.87	5	24.80	25.00	1	13,605	0.01%
2019/03/12	0	0.00	5	25.08	25.10	-5	13,619	-0.04%
2019/03/11	3	24.73	0	0.00	24.70	3	13,845	0.02%
2019/03/08	13	24.78	0	0.00	24.75	13	13,833	0.09%
2019/03/07	16	25.00	5.4	25.14	24.95	10.6	14,144	0.08%
2019/03/06	219.8	25.10	0	25.15	25.15	219.8	14,054	1.56%	大買/鉅額交易
2019/03/05	1	25.25	1.1	25.30	25.40	-0.1	14,086	0.00%
2019/03/04	10	25.29	28	25.46	25.35	-18	14,212	-0.13%
2019/02/27	0	0.00	5.3	25.45	25.50	-5.3	14,199	-0.04%
2019/02/26	3	25.30	8	25.48	25.50	-5	14,093	-0.04%
2019/02/25	20	25.26	14.4	25.28	25.30	5.6	13,895	0.04%
2019/02/22	0	25.15	0	25.15	25.25	0	13,888	0.00%
2019/02/20	2	25.15	2	25.10	25.20	0	13,861	0.00%
2019/02/19	15	25.03	7.2	25.03	25.00	7.8	13,870	0.06%
2019/02/18	14	25.13	2	25.15	25.15	12	13,953	0.09%
2019/02/15	0	0.00	2.1	25.24	25.20	-2.1	14,131	-0.01%
2019/02/14	2	25.23	1	25.40	25.20	1	14,201	0.01%
2019/02/13	0	0.00	41	25.49	25.50	-41	14,135	-0.29%
2019/02/12	2	25.35	31.6	25.43	25.45	-29.6	14,021	-0.21%
2019/02/11	3	25.30	47.8	25.47	25.25	-44.8	13,978	-0.32%
2019/01/30	13	25.36	196	25.45	25.45	-183	13,914	-1.32%	大賣/鉅額交易
2019/01/29	11.4	25.19	5.1	25.10	25.35	6.3	13,765	0.05%
2019/01/28	0	0.00	42	25.33	25.35	-42	13,811	-0.30%
2019/01/25	0	0.00	78.5	25.26	25.35	-78.5	13,917	-0.56%
2019/01/24	2	25.00	9	25.08	25.10	-7	13,742	-0.05%
2019/01/23	4	25.05	5	25.00	25.05	-1	13,915	-0.01%
2019/01/22	0	0.00	5	25.00	25.05	-5	14,070	-0.04%
2019/01/21	1	24.95	7.6	25.04	25.05	-6.6	14,024	-0.05%
2019/01/18	0	0.00	5	24.95	25.00	-5	14,007	-0.04%
2019/01/17	0	0.00	11	25.00	25.00	-11	14,079	-0.08%
2019/01/16	0	0.00	10	25.00	24.95	-10	14,393	-0.07%
2019/01/15	0	0.00	27	25.00	25.00	-27	14,467	-0.19%
2019/01/14	8	24.86	3	24.92	24.90	5	14,258	0.04%
2019/01/11	0.4	24.75	13.1	24.93	24.90	-12.7	14,314	-0.09%
2019/01/10	0	0.00	10	24.84	24.90	-10	14,253	-0.07%
2019/01/09	0	0.00	129	24.81	24.95	-129	14,168	-0.91%	大賣/鉅額交易
2019/01/08	0	0.00	145	24.49	24.50	-145	14,036	-1.03%	大賣/鉅額交易
2019/01/07	0	0.00	92	24.37	24.45	-92	14,206	-0.65%
2019/01/04	4	24.13	0	0.00	24.20	4	14,380	0.03%
2019/01/03	1	24.00	18	24.06	24.15	-17	15,220	-0.11%
2019/01/02	31	24.05	1	24.00	24.00	30	15,526	0.19%
2018/12/28	1	23.90	44	24.12	24.25	-43	15,614	-0.28%
2018/12/27	6	23.91	0	0.00	23.95	6	15,728	0.04%
2018/12/26	13	23.83	0	0.00	23.80	13	15,745	0.08%
2018/12/25	38	23.76	10	23.75	23.80	28	15,970	0.18%
2018/12/24	5	24.00	0	0.00	24.15	5	16,006	0.03%
2018/12/22	4	24.10	1	24.10	24.05	3	16,217	0.02%
2018/12/21	1	24.25	2	24.20	24.20	-1	16,676	-0.01%
2018/12/20	20	24.10	104.7	24.15	24.30	-84.7	16,677	-0.51%	大賣/
2018/12/19	0	0.00	8	24.04	24.30	-8	16,861	-0.05%
2018/12/17	0	0.00	1	24.05	24.05	-1	17,173	-0.01%
2018/12/14	1	24.05	0	0.00	24.15	1	17,267	0.01%
2018/12/13	1	24.30	9	24.33	24.30	-8	17,334	-0.05%
2018/12/12	1	24.10	17.7	24.22	24.35	-16.7	17,364	-0.10%
2018/12/11	22	23.80	0	0.00	23.95	22	17,231	0.13%
2018/12/10	24	23.80	0	0.00	23.80	24	17,241	0.14%
2018/12/06	1	23.95	0	0.00	23.95	1	17,525	0.01%
2018/12/05	0	0.00	24	24.26	24.25	-24	17,589	-0.14%
2018/12/04	0	0.00	54	24.23	24.45	-54	17,615	-0.31%
2018/12/03	2	24.18	2	24.20	24.25	0	17,446	0.00%
2018/11/30	0	0.00	11	24.00	24.00	-11	17,538	-0.06%
2018/11/29	7	23.92	5	23.94	23.85	2	17,283	0.01%
2018/11/28	20	23.61	13	23.60	23.85	7	17,175	0.04%
2018/11/27	55	23.66	3	23.65	23.65	52	17,067	0.30%
2018/11/26	18	23.96	11	23.98	23.95	7	16,983	0.04%
2018/11/23	7	23.89	0	0.00	23.85	7	16,869	0.04%
2018/11/22	2	24.03	3.7	24.09	24.05	-1.7	16,945	-0.01%
2018/11/21	103	24.10	1	24.10	24.05	102	17,109	0.60%	大買/鉅額交易
2018/11/20	44	24.29	1	24.35	24.25	43	17,085	0.25%
2018/11/19	11	24.50	22	24.50	24.50	-11	17,164	-0.06%
2018/11/16	8	24.45	4	24.30	24.45	4	17,297	0.02%
2018/11/15	38	24.05	0	0.00	24.10	38	17,675	0.21%
2018/11/14	60	24.11	0	0.00	24.10	60	17,803	0.34%
2018/11/13	3	24.05	2	24.08	24.25	1	17,761	0.01%
2018/11/12	0	0.00	0.4	24.25	24.25	-0.4	17,710	0.00%
2018/11/09	10	24.25	51	24.45	24.25	-41	17,871	-0.23%
2018/11/08	0	0.00	28	24.62	24.70	-28	18,425	-0.15%
2018/11/07	0	0.00	52	24.46	24.50	-52	18,640	-0.28%
2018/11/06	0	0.00	5	24.20	24.35	-5	18,561	-0.03%
2018/11/05	1	23.90	23	24.29	24.35	-22	18,497	-0.12%
2018/11/02	51	23.88	2	24.13	24.15	49	18,420	0.27%
2018/11/01	21	24.08	1	24.15	24.05	20	18,370	0.11%
2018/10/31	35	23.98	3	24.15	24.40	32	18,356	0.17%
2018/10/30	1	24.15	15	24.10	24.15	-14	18,183	-0.08%
2018/10/29	16.4	23.60	3	23.77	23.75	13.4	18,013	0.07%
2018/10/26	45	23.57	12	23.75	23.65	33	18,157	0.18%
2018/10/25	14	23.49	23	23.63	23.75	-9	18,193	-0.05%
2018/10/24	94.2	23.63	0	0.00	23.70	94.2	18,250	0.52%
2018/10/23	16	24.07	2.5	24.15	24.15	13.5	18,150	0.07%
2018/10/22	4	24.11	0.6	24.25	24.15	3.4	18,345	0.02%
2018/10/19	0	0.00	8	24.28	24.30	-8	19,115	-0.04%
2018/10/17	16	24.15	0	0.00	24.15	16	20,042	0.08%
2018/10/16	16	24.16	0	0.00	24.45	16	20,047	0.08%
2018/10/15	11	24.09	2	24.05	24.05	9	19,874	0.05%
2018/10/12	45	24.29	11	24.27	24.50	34	19,699	0.17%
2018/10/11	168	24.22	48.3	24.42	24.20	119.7	19,466	0.61%	大買/鉅額交易
2018/10/09	2	25.40	344.4	25.45	25.35	-342.4	18,594	-1.84%	大賣/鉅額交易
2018/10/08	20	25.20	5.4	25.28	25.25	14.7	18,261	0.08%
2018/10/05	1	25.00	0.2	25.10	25.10	0.8	18,143	0.00%
2018/10/04	110	25.35	10	25.32	25.40	100	17,992	0.56%	大買/
2018/10/03	12	25.33	31	25.45	25.45	-19	17,849	-0.11%
2018/10/02	6	25.13	12	25.27	25.20	-6	17,636	-0.03%
2018/10/01	50	25.55	3	25.52	25.50	47	17,469	0.27%
2018/09/28	3.7	25.46	18	25.49	25.50	-14.3	17,346	-0.08%
2018/09/27	1	25.40	31	25.43	25.45	-30	16,943	-0.18%
2018/09/26	1	25.45	34.7	25.44	25.45	-33.7	16,810	-0.20%
2018/09/25	5	25.45	17	25.40	25.35	-12	16,673	-0.07%
2018/09/21	20	25.17	60	25.20	25.25	-40	16,545	-0.24%
2018/09/20	0.2	24.95	1.2	25.08	25.00	-0.9	16,361	-0.01%
2018/09/19	3	24.98	56	25.00	25.10	-53	16,357	-0.32%
2018/09/18	0	0.00	24	24.99	25.00	-24	16,396	-0.15%
2018/09/17	0	0.00	13.4	24.43	24.50	-13.4	16,171	-0.08%
2018/09/14	0	0.00	12	24.54	24.45	-12	16,245	-0.07%
2018/09/13	8	24.30	0	0.00	24.45	8	16,259	0.05%
2018/09/12	55.2	24.30	0	0.00	24.30	55.2	16,122	0.34%
2018/09/11	16	24.37	10	24.60	24.55	6	16,089	0.04%
2018/09/10	59.1	24.71	5	24.54	24.60	54.1	16,129	0.34%
2018/09/07	9	24.72	0	24.70	24.70	9	16,402	0.05%
2018/09/06	33	24.86	31	24.71	24.80	2	16,464	0.01%
2018/09/05	13	24.66	0	0.00	24.65	13	16,381	0.08%
2018/09/04	10.4	24.90	3.2	24.95	24.95	7.2	16,351	0.04%
2018/09/03	9.1	24.82	0	0.00	24.85	9.1	16,381	0.06%
2018/08/31	5	25.17	4	25.05	25.15	1	16,311	0.01%
2018/08/30	3	25.30	17.2	25.25	25.25	-14.2	16,306	-0.09%
2018/08/29	2	25.33	6	25.37	25.45	-4	16,325	-0.02%
2018/08/28	1.1	25.44	9	25.48	25.50	-7.9	16,458	-0.05%
2018/08/27	6	25.12	18	25.16	25.30	-12	16,795	-0.07%
2018/08/24	0.5	25.25	14	25.34	25.25	-13.5	17,001	-0.08%
2018/08/23	0	0.00	79.2	25.45	25.50	-79.2	17,559	-0.45%
2018/08/22	13	25.31	431	25.23	25.30	-418	17,578	-2.38%	大賣/鉅額交易
2018/08/21	28	25.00	293	25.00	25.00	-265	17,100	-1.55%	大賣/鉅額交易
2018/08/20	0	0.00	104	24.95	24.95	-104	16,914	-0.61%	大賣/鉅額交易
2018/08/17	7	24.76	1	24.90	24.65	6	16,776	0.04%
2018/08/16	3	24.88	141	24.93	24.90	-138	16,711	-0.83%	大賣/鉅額交易
2018/08/15	52	24.95	57	24.98	24.75	-5	16,584	-0.03%
2018/08/14	0	0.00	28	24.88	24.95	-28	16,044	-0.17%
2018/08/13	0	0.00	10	24.40	24.35	-10	15,698	-0.06%
2018/08/10	0.2	24.50	9	24.60	24.55	-8.8	15,559	-0.06%
2018/08/09	0	0.00	3.3	24.84	24.85	-3.3	15,519	-0.02%
2018/08/08	0	0.00	12	24.91	24.95	-12	15,462	-0.08%
2018/08/07	0	0.00	17	24.87	24.90	-17	15,356	-0.11%
2018/08/06	0	0.00	7	24.84	24.90	-7	15,283	-0.05%
2018/08/03	14	24.74	15.8	24.74	24.75	-1.8	15,211	-0.01%
2018/08/02	9	24.68	7	24.81	24.65	2	15,227	0.01%
2018/08/01	10	24.95	11	24.90	24.95	-1	15,059	-0.01%
2018/07/31	0	0.00	113	24.91	25.00	-113	14,917	-0.76%	大賣/鉅額交易
2018/07/30	2	24.70	108	24.74	24.80	-106	14,675	-0.72%	大賣/鉅額交易
2018/07/27	1	24.65	100	24.63	24.65	-99	14,454	-0.68%
2018/07/26	19	24.25	47	24.51	24.65	-28	14,269	-0.20%
2018/07/25	11	24.80	148	24.84	24.80	-137	13,646	-1.00%	大賣/鉅額交易
2018/07/24	12	24.70	176.3	24.53	24.75	-164.3	13,215	-1.24%	大賣/鉅額交易
2018/07/23	50	24.17	21.5	24.24	24.25	28.5	12,709	0.22%
2018/07/20	2	24.20	25	24.22	24.25	-23	12,691	-0.18%
2018/07/19	0	0.00	13	24.19	24.20	-13	12,702	-0.10%
2018/07/18	3	24.02	22	24.00	24.10	-19	12,705	-0.15%
2018/07/17	0	0.00	37	23.95	24.00	-37	12,655	-0.29%
2018/07/16	1	23.95	0.6	23.90	23.90	0.4	12,680	0.00%
2018/07/13	11	23.85	0	0.00	23.90	11	12,783	0.09%
2018/07/12	7	23.75	38	23.79	23.80	-31	12,811	-0.24%
2018/07/11	0	0.00	6	23.64	23.70	-6	12,832	-0.05%
2018/07/10	0	0.00	1	23.60	23.65	-1	12,831	-0.01%
2018/07/09	0	0.00	1	23.50	23.60	-1	12,876	-0.01%
2018/07/06	0	0.00	2	23.35	23.50	-2	12,956	-0.02%
2018/07/05	2	23.40	0.5	23.45	23.45	1.5	13,002	0.01%
2018/07/04	0.9	23.40	2	23.45	23.50	-1.1	13,204	-0.01%
2018/07/03	7.1	23.26	2	23.28	23.25	5.1	13,391	0.04%
2018/07/02	7	23.38	0	0.00	23.25	7	13,425	0.05%
2018/06/29	11	23.40	10	23.35	23.70	1	13,367	0.01%
2018/06/28	17	23.27	2.3	23.26	23.25	14.7	13,245	0.11%
2018/06/27	65	23.27	0	23.35	23.25	65	13,223	0.49%
2018/06/26	2	23.40	0	0.00	23.40	2	13,269	0.02%
2018/06/25	5	23.49	1.3	23.46	23.40	3.7	13,264	0.03%
2018/06/22	1	23.65	4.8	23.65	23.70	-3.8	13,210	-0.03%
2018/06/21	0	0.00	1	23.65	23.65	-1	13,257	-0.01%
2018/06/20	12	23.53	12	23.70	23.80	0	13,457	0.00%
2018/06/19	36	23.44	4	23.40	23.40	32	13,396	0.24%
2018/06/15	10.5	23.69	5	23.60	23.65	5.5	13,211	0.04%
2018/06/14	37	23.74	1	23.75	23.70	36	12,912	0.28%
2018/06/13	12	24.08	59	24.06	24.05	-47	12,729	-0.37%
2018/06/12	0	0.00	37	24.10	24.15	-37	13,129	-0.28%
2018/06/11	2	24.00	3	24.10	24.10	-1	13,066	-0.01%
2018/06/08	0	0.00	50	24.37	24.40	-50	13,066	-0.38%
2018/06/07	0	0.00	15	24.39	24.40	-15	13,272	-0.11%
2018/06/06	0	0.00	25.5	24.24	24.25	-25.5	13,178	-0.19%
2018/06/05	1	24.30	4.5	24.29	24.30	-3.5	13,165	-0.03%
2018/06/04	5	24.13	108	24.10	24.20	-103	13,052	-0.79%	大賣/鉅額交易
2018/06/01	10	23.71	18	23.73	23.75	-8	12,778	-0.06%
2018/05/31	2	23.30	6.1	23.35	23.60	-4.1	12,562	-0.03%
2018/05/30	9	23.26	9.2	23.23	23.20	-0.2	12,337	0.00%
2018/05/29	1	23.35	0	0.00	23.40	1	12,372	0.01%
2018/05/28	3	23.40	0	0.00	23.40	3	12,633	0.02%
2018/05/24	130	23.30	7	23.30	23.25	123	12,910	0.95%	大買/鉅額交易
2018/05/23	12.2	23.27	5.1	23.37	23.20	7.1	13,186	0.05%
2018/05/22	5.1	23.38	2	23.45	23.30	3.1	13,363	0.02%
2018/05/21	12.6	23.40	55	23.42	23.40	-42.4	13,704	-0.31%
2018/05/18	2	23.35	0.1	23.40	23.40	1.9	13,892	0.01%
2018/05/17	56	23.40	0	0.00	23.35	56	14,238	0.39%
2018/05/16	2	23.40	30	23.40	23.50	-28	14,391	-0.19%
2018/05/15	12	23.40	7	23.46	23.35	5	14,759	0.03%
2018/05/14	20	23.60	12	23.59	23.50	8	15,330	0.05%
2018/05/11	8	23.50	13	23.55	23.55	-5	15,526	-0.03%
2018/05/10	4	23.43	13	23.46	23.45	-9	15,555	-0.06%
2018/05/09	17	23.30	3	23.37	23.45	14	15,548	0.09%
2018/05/08	0	0.00	2	23.38	23.40	-2	15,676	-0.01%
2018/05/07	21	23.24	0	0.00	23.25	21	15,800	0.13%
2018/05/04	6.4	23.24	0	0.00	23.25	6.4	15,907	0.04%
2018/05/03	31	23.30	0	0.00	23.25	31	15,970	0.19%
2018/05/02	13	23.77	25	23.80	23.65	-12	16,037	-0.07%
2018/04/30	3	23.40	0	0.00	23.50	3	15,952	0.02%
2018/04/27	9	23.31	5	23.29	23.40	4	15,873	0.03%
2018/04/26	7	23.30	1	23.30	23.35	6	15,951	0.04%
2018/04/25	6.9	23.36	7	23.30	23.40	-0.1	15,937	0.00%
2018/04/24	32	23.39	1.9	23.37	23.30	30.1	16,006	0.19%
2018/04/23	21	23.42	17.4	23.49	23.60	3.6	16,067	0.02%
2018/04/20	27	23.65	2	23.70	23.65	25	16,060	0.16%
2018/04/19	33	23.66	25	23.65	23.70	8	16,118	0.05%
2018/04/18	4	23.33	26	23.35	23.40	-22	16,275	-0.14%
2018/04/17	18	23.34	20	23.30	23.30	-2	16,402	-0.01%
2018/04/16	14	23.46	1	23.45	23.45	13	16,610	0.08%
2018/04/13	33	23.47	0	0.00	23.45	33	16,896	0.20%
2018/04/12	5	23.45	18.1	23.50	23.60	-13.1	17,352	-0.08%
2018/04/11	9	23.71	10	23.60	23.60	-1	17,553	-0.01%
2018/04/10	7.1	23.64	17	23.65	23.75	-9.9	17,768	-0.06%
2018/04/09	39	23.58	17.2	23.77	23.80	21.8	17,899	0.12%
2018/04/03	5	23.42	12	23.43	23.35	-7	17,720	-0.04%
2018/04/02	7	23.57	0	0.00	23.50	7	17,670	0.04%
2018/03/31	4	23.53	0	0.00	23.45	4	17,721	0.02%
2018/03/30	5	23.46	2.5	23.46	23.50	2.5	17,898	0.01%
2018/03/29	42	23.27	0	0.00	23.20	42	17,851	0.24%
2018/03/28	30	23.42	3	23.45	23.40	27	17,584	0.15%
2018/03/27	42	23.60	0	0.00	23.55	42	17,637	0.24%
2018/03/26	32.1	23.34	5	23.45	23.45	27.1	17,596	0.15%
2018/03/23	31	23.51	11	23.47	23.50	20	17,539	0.11%
2018/03/22	9	23.79	2	23.80	23.85	7	17,424	0.04%
2018/03/21	7	23.77	1.2	23.84	23.75	5.8	17,370	0.03%
2018/03/20	5	23.82	0	0.00	23.75	5	17,601	0.03%
2018/03/19	3	23.77	0	0.00	23.90	3	17,683	0.02%
2018/03/16	8	23.72	2	23.90	23.70	6	17,796	0.03%
2018/03/15	3	23.80	0	0.00	23.75	3	17,447	0.02%
2018/03/14	17	23.81	0	0.00	23.85	17	17,442	0.10%
2018/03/13	11	23.70	1	23.85	23.85	10	17,434	0.06%
2018/03/12	2	23.60	4	23.71	23.70	-2	17,215	-0.01%
2018/03/09	5	23.56	1	23.65	23.60	4	17,252	0.02%
2018/03/08	67	23.49	0	0.00	23.50	67	17,209	0.39%
2018/03/07	25	23.55	5	23.65	23.50	20	17,120	0.12%
2018/03/06	8.6	23.67	2	23.75	23.70	6.6	16,947	0.04%
2018/03/05	93	23.54	10.3	23.51	23.60	82.7	17,210	0.48%
2018/03/02	31	23.96	9	23.98	23.95	22	16,891	0.13%
2018/03/01	11	24.31	7.9	24.29	24.40	3.1	16,605	0.02%
2018/02/27	9	24.17	8.5	24.16	24.10	0.5	16,290	0.00%
2018/02/26	5	24.38	0.3	24.30	24.20	4.7	16,060	0.03%
2018/02/23	1	24.50	0	0.00	24.50	1	15,938	0.01%
2018/02/22	0.1	24.50	0	24.50	24.30	0.1	15,768	0.00%
2018/02/21	24	23.89	15.4	24.09	24.50	8.6	15,556	0.06%
2018/02/12	18	23.73	16	23.72	23.65	2	15,225	0.01%
2018/02/09	24	23.57	10	23.72	23.75	14	15,056	0.09%
2018/02/08	12	23.88	0	0.00	23.75	12	14,842	0.08%
2018/02/07	13	23.83	1	23.70	23.60	12	14,770	0.08%
2018/02/06	110	23.67	5	23.70	23.60	105	14,412	0.73%	大買/鉅額交易
2018/02/05	27	24.55	0.2	24.60	24.50	26.8	13,818	0.19%
2018/02/02	42	24.84	3	24.80	24.80	39	13,589	0.29%
2018/02/01	8	24.89	2	24.95	24.85	6	13,554	0.04%
2018/01/31	0	0.00	2	25.00	24.90	-2	13,507	-0.01%
2018/01/30	3	25.03	13	25.05	24.90	-10	13,336	-0.07%
2018/01/29	1	25.00	32	25.10	25.15	-31	13,171	-0.24%
2018/01/26	1.4	24.91	1.6	24.98	25.10	-0.2	13,022	0.00%
2018/01/25	0	0.00	8	25.01	25.10	-8	12,946	-0.06%
2018/01/24	6	24.81	0	0.00	25.00	6	12,803	0.05%
2018/01/23	3	25.00	1.1	24.99	25.00	1.9	12,763	0.01%
2018/01/22	1.6	25.00	11	25.05	25.05	-9.3	12,770	-0.07%
2018/01/19	18.5	25.05	2	25.10	25.10	16.5	12,628	0.13%
2018/01/18	0	0.00	1	25.20	25.15	-1	12,544	-0.01%
2018/01/17	1	25.25	28.1	25.21	25.15	-27.1	12,405	-0.22%
2018/01/16	2	25.10	10.1	25.15	25.20	-8.1	12,241	-0.07%
2018/01/15	8.5	25.07	6	25.08	25.10	2.5	12,149	0.02%
2018/01/12	2	25.35	16.5	25.40	25.35	-14.5	12,011	-0.12%
2018/01/11	2	25.30	1.1	25.29	25.30	0.9	11,740	0.01%
2018/01/10	22	25.29	31	25.31	25.30	-9	11,594	-0.08%
2018/01/09	2	25.15	8.1	25.19	25.25	-6.1	11,310	-0.05%
2018/01/08	7	25.21	53	25.18	25.25	-46	11,124	-0.41%
2018/01/05	1	24.90	10	24.84	24.95	-9	10,659	-0.08%
2018/01/04	0	0.00	20	24.92	24.80	-20	10,430	-0.19%
2018/01/03	4	24.85	26	24.87	24.90	-22	10,285	-0.21%
2018/01/02	20	24.68	0	0.00	24.70	20	9,954	0.20%