中鋼 (2002)-元大-高雄券商分點個股進出

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
24.80
漲跌
▲0.35
漲幅
+1.43%
成交量
32,691張
產業
上市鋼鐵類股
3544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-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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
2024/04/18	6.3	24.82	34.1	24.86	24.80	-27.8	22,443	-0.12%
2024/04/17	17.8	24.35	0.5	24.30	24.45	17.3	22,124	0.08%
2024/04/16	10.2	24.27	26	24.26	24.25	-15.8	21,924	-0.07%
2024/04/15	64.3	24.68	30.2	24.60	24.55	34.1	21,955	0.16%
2024/04/12	29.5	24.87	16	24.90	24.85	13.5	21,603	0.06%
2024/04/11	22.1	25.35	30.5	25.34	25.30	-8.5	21,411	-0.04%
2024/04/10	11.7	25.82	12.1	25.86	25.60	-0.4	21,174	0.00%
2024/04/09	72.2	25.84	291.1	25.82	26.05	-218.9	20,756	-1.05%	大賣/鉅額交易
2024/04/08	20.9	24.81	44	24.91	25.00	-23.1	19,149	-0.12%
2024/04/03	29.5	24.64	22.9	24.58	24.65	6.6	18,646	0.04%
2024/04/02	5.9	24.15	8.3	24.17	24.30	-2.3	18,076	-0.01%
2024/04/01	13.2	23.97	22	23.97	24.00	-8.8	18,022	-0.05%
2024/03/29	1	23.90	3.1	23.92	23.90	-2.1	18,075	-0.01%
2024/03/28	15	23.86	16	23.88	23.80	-1	18,183	-0.01%
2024/03/27	29.1	23.93	1	23.95	23.90	28.1	18,448	0.15%
2024/03/26	4.4	23.89	9.1	23.91	24.00	-4.6	18,659	-0.02%
2024/03/25	14.6	23.81	12.1	23.85	23.85	2.5	19,003	0.01%
2024/03/22	7.2	23.81	6	23.90	23.95	1.2	19,488	0.01%
2024/03/21	17.9	23.62	15.1	23.74	23.85	2.8	20,422	0.01%
2024/03/20	12.2	23.57	20	23.58	23.50	-7.9	21,978	-0.04%
2024/03/19	13.3	23.62	3	23.70	23.65	10.3	22,295	0.05%
2024/03/18	14.5	23.63	3	23.60	23.70	11.5	22,698	0.05%
2024/03/15	25.6	23.89	6	23.92	23.85	19.6	22,887	0.09%
2024/03/14	6.8	23.98	58	24.04	24.05	-51.2	23,135	-0.22%
2024/03/13	40.7	23.88	10	23.80	23.95	30.7	23,130	0.13%
2024/03/12	14.1	24.08	14	24.10	24.15	0.1	22,921	0.00%
2024/03/11	9.3	24.00	6.1	24.00	24.05	3.2	23,083	0.01%
2024/03/08	17.7	23.94	19	23.93	24.10	-1.3	23,355	-0.01%
2024/03/07	34.4	23.94	24.5	23.91	23.95	9.9	23,599	0.04%
2024/03/06	25.1	24.09	31.5	24.08	24.05	-6.4	24,137	-0.03%
2024/03/05	48.1	24.09	43	24.12	24.05	5.1	25,743	0.02%
2024/03/04	37.2	24.13	140.2	24.18	24.20	-103	26,527	-0.39%	大賣/鉅額交易
2024/03/01	256.2	24.38	21.3	24.39	24.45	235	27,266	0.86%	大買/鉅額交易
2024/02/29	59	24.58	0	24.65	24.60	59	27,983	0.21%
2024/02/27	32.1	24.66	31	24.69	24.65	1	28,695	0.00%
2024/02/26	12	24.91	2.1	24.95	24.90	9.9	29,191	0.03%
2024/02/23	6	25.05	7	25.08	25.00	-1	29,768	0.00%
2024/02/22	16.1	25.21	7	25.20	25.15	9.1	30,494	0.03%
2024/02/21	4	25.21	13.1	25.20	25.25	-9.1	30,630	-0.03%
2024/02/20	4.1	25.24	4.2	25.24	25.30	-0.1	30,797	0.00%
2024/02/19	8.7	25.17	19.2	25.21	25.40	-10.5	31,056	-0.03%
2024/02/16	9.4	24.86	2	24.93	24.90	7.4	31,421	0.02%
2024/02/15	88.8	24.59	10.2	24.60	24.60	78.6	31,562	0.25%
2024/02/05	30	24.93	12.5	24.88	24.85	17.5	31,422	0.06%
2024/02/02	13.4	25.10	5	25.10	25.15	8.4	31,452	0.03%
2024/02/01	22.2	25.24	4	25.23	25.25	18.2	31,600	0.06%
2024/01/31	18.7	24.97	7	25.04	25.15	11.7	31,838	0.04%
2024/01/30	25.3	25.25	0	0.00	25.05	25.3	31,894	0.08%
2024/01/29	3.1	25.52	2.1	25.54	25.45	0.9	32,286	0.00%
2024/01/26	5.7	25.03	24	25.10	25.25	-18.3	32,375	-0.06%
2024/01/25	7.9	25.05	1	25.05	25.10	6.9	32,373	0.02%
2024/01/24	23.3	25.09	3.2	25.12	25.15	20.1	32,398	0.06%
2024/01/23	23.4	24.75	20	24.75	24.80	3.4	32,402	0.01%
2024/01/22	5	24.76	2	24.80	24.75	3	32,302	0.01%
2024/01/19	42	24.65	2	24.63	24.65	40	32,342	0.12%
2024/01/18	43.2	24.86	4.1	24.96	24.80	39.1	32,343	0.12%
2024/01/17	56.1	24.92	0.4	25.24	24.80	55.7	32,692	0.17%
2024/01/16	48.7	25.39	2	25.38	25.20	46.7	32,521	0.14%
2024/01/15	53	25.91	32.6	25.95	25.80	20.4	32,397	0.06%
2024/01/12	0.1	25.90	1.2	25.85	25.80	-1.1	32,977	0.00%
2024/01/11	7.2	25.79	1	25.85	25.80	6.2	33,234	0.02%
2024/01/10	24.3	25.79	155	25.90	25.85	-130.8	34,221	-0.38%	大賣/鉅額交易
2024/01/09	144.3	26.12	15	26.30	26.00	129.3	34,423	0.38%	大買/鉅額交易
2024/01/08	176.6	26.51	101	26.75	26.50	75.6	34,277	0.22%	大買/大賣/
2024/01/05	1	26.60	4.3	26.66	26.70	-3.3	34,359	-0.01%
2024/01/04	6.1	26.69	12	26.60	26.70	-5.9	34,474	-0.02%
2024/01/03	8.5	26.66	21	26.79	26.70	-12.5	34,778	-0.04%
2024/01/02	4.1	26.86	24	26.92	27.00	-20	34,674	-0.06%
2023/12/29	8	26.89	20	26.97	27.00	-12	34,911	-0.03%
2023/12/28	5	26.90	27.2	26.92	27.00	-22.2	35,276	-0.06%
2023/12/27	14.2	26.85	13.6	26.87	26.90	0.6	35,434	0.00%
2023/12/26	2	26.83	25.1	26.88	26.90	-23.1	35,611	-0.06%
2023/12/25	18.5	26.77	6.1	26.82	26.85	12.5	36,045	0.03%
2023/12/22	11.4	26.55	9.1	26.69	26.75	2.3	36,644	0.01%
2023/12/21	9	26.54	30.3	26.59	26.60	-21.3	36,500	-0.06%
2023/12/20	23.1	26.56	29.4	26.63	26.55	-6.3	36,266	-0.02%
2023/12/19	58.2	26.53	37	26.44	26.65	21.2	35,930	0.06%
2023/12/18	259.2	26.62	43.5	26.75	26.65	215.7	35,758	0.60%	大買/鉅額交易
2023/12/15	60.1	26.23	318.8	25.78	26.45	-258.7	34,745	-0.74%	大賣/鉅額交易
2023/12/14	249.7	25.29	15	25.33	25.40	234.7	33,085	0.71%	大買/鉅額交易
2023/12/13	49.1	25.10	121	25.12	25.15	-71.9	32,610	-0.22%	大賣/
2023/12/12	28.7	25.44	6.2	25.39	25.45	22.5	32,687	0.07%
2023/12/11	53.9	25.66	5	25.71	25.70	48.9	32,312	0.15%
2023/12/08	15.5	25.98	10.1	26.10	26.10	5.4	31,727	0.02%
2023/12/07	6.3	26.10	7.1	26.15	26.05	-0.7	31,646	0.00%
2023/12/06	1.6	26.12	3.5	26.21	26.25	-1.9	31,648	-0.01%
2023/12/05	2	25.95	11.6	25.98	26.10	-9.6	31,527	-0.03%
2023/12/04	10.3	25.82	13	25.89	26.05	-2.7	31,330	-0.01%
2023/12/01	30.1	25.86	9.1	25.90	26.00	21	30,872	0.07%
2023/11/30	35.1	25.91	18	26.20	26.20	17.1	30,075	0.06%
2023/11/29	18.6	25.95	10.4	26.14	26.20	8.2	28,343	0.03%
2023/11/28	23.1	26.08	29.1	25.98	26.10	-6	27,448	-0.02%
2023/11/27	1	25.70	30.2	26.04	26.15	-29.2	26,911	-0.11%
2023/11/24	16.3	25.46	5	25.83	25.90	11.3	26,050	0.04%
2023/11/22	34.8	25.42	7	25.45	25.80	27.8	24,680	0.11%
2023/11/21	16	25.52	41.3	25.55	25.70	-25.3	24,330	-0.10%
2023/11/20	6.1	25.28	244	25.35	25.30	-237.9	23,784	-1.00%	大賣/鉅額交易
2023/11/17	8.7	25.17	78.4	25.17	25.20	-69.7	23,897	-0.29%
2023/11/16	9.5	25.11	40.5	25.16	25.20	-31	23,902	-0.13%
2023/11/15	45	24.77	36.3	24.83	24.95	8.7	23,694	0.04%
2023/11/14	25.2	24.36	4	24.33	24.55	21.2	23,488	0.09%
2023/11/13	17.1	24.51	54	24.69	24.50	-37	23,736	-0.16%
2023/11/10	13	24.49	12	24.63	24.65	1	23,935	0.00%
2023/11/09	61.2	24.44	2	24.48	24.55	59.2	23,952	0.25%
2023/11/08	38.7	24.53	0	0.00	24.60	38.7	24,099	0.16%
2023/11/07	14.2	24.58	1	24.50	24.80	13.2	24,043	0.05%
2023/11/06	41.3	25.12	20.2	25.12	25.00	21	24,007	0.09%
2023/11/03	4.2	24.55	8.8	24.56	24.55	-4.6	23,732	-0.02%
2023/11/02	4	24.31	9.8	24.25	24.25	-5.8	23,784	-0.02%
2023/11/01	10	24.14	2	24.25	24.05	8	23,862	0.03%
2023/10/31	14.2	24.06	5	24.09	24.15	9.2	23,946	0.04%
2023/10/30	12.2	24.11	0	0.00	24.10	12.2	24,425	0.05%
2023/10/27	13	24.02	4	24.15	24.00	9	24,546	0.04%
2023/10/26	105.4	24.11	6.1	24.19	24.05	99.3	24,855	0.40%	大買/
2023/10/25	11.5	24.12	456	23.90	24.40	-444.5	24,877	-1.79%	大賣/鉅額交易
2023/10/24	300.3	23.56	15	23.57	23.60	285.3	24,831	1.15%	大買/鉅額交易
2023/10/23	44.1	23.83	201	23.90	23.80	-156.9	24,893	-0.63%	大賣/鉅額交易
2023/10/20	265.4	23.92	201	24.05	23.90	64.4	24,917	0.26%	大買/大賣/
2023/10/19	414.3	24.35	1.1	24.46	24.50	413.2	24,651	1.68%	大買/鉅額交易
2023/10/18	85.6	24.28	5.2	24.45	24.85	80.4	24,631	0.33%
2023/10/17	166.2	24.45	2	24.62	24.75	164.2	23,878	0.69%	大買/鉅額交易
2023/10/16	15	24.62	3	24.68	24.75	12	23,809	0.05%
2023/10/13	13	24.81	1	24.85	24.85	12	23,802	0.05%
2023/10/12	10	24.85	9.2	24.72	24.85	0.9	23,787	0.00%
2023/10/11	14.9	24.49	15	24.50	24.60	-0.1	23,649	0.00%
2023/10/06	33.2	24.49	2.2	24.61	24.65	31	23,291	0.13%
2023/10/05	30	24.53	5	24.48	24.55	25	23,213	0.11%
2023/10/04	53.3	24.30	11.2	24.29	24.25	42.1	22,864	0.18%
2023/10/03	47.8	24.89	203.4	24.85	24.85	-155.6	22,390	-0.69%	大賣/鉅額交易
2023/10/02	227.1	25.09	254.2	25.23	25.25	-27	22,231	-0.12%	大買/大賣/
2023/09/28	273.1	25.09	17.1	25.06	25.25	256	22,362	1.14%	大買/鉅額交易
2023/09/27	93.1	25.41	13.1	25.44	25.45	80	21,904	0.37%
2023/09/26	12	26.03	14.1	26.04	26.05	-2.1	21,314	-0.01%
2023/09/25	13	26.12	3	26.30	26.20	10	21,227	0.05%
2023/09/22	14.6	26.14	31	26.16	26.20	-16.4	21,466	-0.08%
2023/09/21	60.5	26.14	86	26.14	26.15	-25.5	21,461	-0.12%
2023/09/20	4.1	26.51	3.1	26.55	26.50	0.9	21,129	0.00%
2023/09/19	8.2	26.58	1.1	26.75	26.50	7.1	21,163	0.03%
2023/09/18	4	26.74	15.1	26.72	26.75	-11.1	21,342	-0.05%
2023/09/15	20.5	26.58	8	26.52	26.60	12.5	21,363	0.06%
2023/09/14	6.3	26.55	3	26.60	26.60	3.3	20,796	0.02%
2023/09/13	1.4	26.32	0	0.00	26.35	1.4	20,744	0.01%
2023/09/12	11.2	26.30	2.1	26.31	26.30	9.1	20,930	0.04%
2023/09/11	14.3	26.24	3	26.23	26.25	11.3	20,867	0.05%
2023/09/08	26.3	26.37	3	26.50	26.35	23.3	20,807	0.11%
2023/09/07	120.1	26.50	6	26.59	26.50	114.1	20,793	0.55%	大買/鉅額交易
2023/09/06	10	26.86	0	0.00	26.80	10	20,656	0.05%
2023/09/05	5	27.04	10	27.00	27.10	-5	20,611	-0.02%
2023/09/04	12.7	27.02	37.5	26.99	27.05	-24.9	20,597	-0.12%
2023/09/01	5	26.72	16	26.63	26.70	-11	20,572	-0.05%
2023/08/31	18.2	26.56	10	26.60	26.50	8.2	20,563	0.04%
2023/08/30	9	26.53	13.1	26.52	26.55	-4.1	20,161	-0.02%
2023/08/29	69.1	26.23	22	26.34	26.40	47.1	20,104	0.23%
2023/08/28	2.3	26.48	11	26.31	26.50	-8.7	19,863	-0.04%
2023/08/25	14.7	26.29	12.5	26.50	26.30	2.2	20,604	0.01%
2023/08/24	35.5	26.55	0	0.00	26.50	35.5	20,759	0.17%
2023/08/23	35	26.57	3	26.65	26.60	32	20,872	0.15%
2023/08/22	45.5	26.76	4	26.71	26.70	41.5	20,883	0.20%
2023/08/21	7.2	27.19	1	27.25	27.10	6.2	20,951	0.03%
2023/08/18	21.2	27.15	203	26.76	27.20	-181.8	21,018	-0.87%	大賣/鉅額交易
2023/08/17	27.3	26.51	5.1	26.62	26.60	22.2	20,864	0.11%
2023/08/16	231.2	26.99	205	26.85	26.85	26.2	20,669	0.13%	大買/大賣/
2023/08/15	231.7	27.19	3	27.25	27.10	228.7	20,450	1.12%	大買/鉅額交易
2023/08/14	55	27.27	0.1	27.45	27.20	55	20,375	0.27%
2023/08/11	40.3	27.75	7	27.71	27.65	33.3	20,288	0.16%
2023/08/10	28.3	27.86	0.3	28.00	27.90	28	20,157	0.14%
2023/08/09	20.2	28.00	4.9	28.01	28.15	15.3	19,964	0.08%
2023/08/08	19	28.22	2	28.28	28.25	17	19,821	0.09%
2023/08/07	3.2	28.31	26.2	28.31	28.50	-23	19,652	-0.12%
2023/08/04	8.6	28.07	24.1	28.08	28.30	-15.5	19,542	-0.08%
2023/08/02	77.7	27.98	19.6	27.93	28.00	58.1	19,568	0.30%
2023/08/01	21	28.06	2	28.20	28.15	19	19,103	0.10%
2023/07/31	52.3	27.99	10	27.97	27.95	42.3	19,064	0.22%
2023/07/28	16.4	28.22	8.1	28.28	28.20	8.3	18,801	0.04%
2023/07/27	36.1	28.39	6	28.36	28.45	30.1	18,612	0.16%
2023/07/26	17.2	28.52	12.1	28.48	28.55	5.1	18,339	0.03%
2023/07/25	19	29.40	26.4	29.42	29.35	-7.4	18,191	-0.04%
2023/07/24	1	29.35	1	29.35	29.40	0	18,423	0.00%
2023/07/21	35.9	29.22	0	29.40	29.25	35.8	18,479	0.19%
2023/07/20	41	29.22	30	29.39	29.45	11	18,429	0.06%
2023/07/19	3.1	29.10	71.8	29.19	29.30	-68.8	18,152	-0.38%
2023/07/18	16	29.20	6	29.24	29.20	10	18,075	0.06%
2023/07/17	16	29.22	96.1	29.15	29.30	-80	17,943	-0.45%
2023/07/14	9.1	29.20	14	29.17	29.15	-5	18,019	-0.03%
2023/07/13	10	29.13	18	29.09	29.05	-8	17,990	-0.04%
2023/07/12	7	28.83	7	28.75	28.85	0	18,231	0.00%
2023/07/11	5.2	28.90	0	0.00	28.85	5.2	18,450	0.03%
2023/07/10	3.6	28.83	105	28.80	28.70	-101.4	18,897	-0.54%	大賣/鉅額交易
2023/07/07	12	28.63	1.5	28.63	28.65	10.5	19,088	0.06%
2023/07/06	241.3	29.04	200.3	28.95	28.95	41	19,032	0.22%	大買/大賣/
2023/07/05	102	29.50	5.6	29.54	29.50	96.5	18,642	0.52%	大買/
2023/07/04	14.5	29.56	1	29.55	29.55	13.5	18,571	0.07%
2023/07/03	3	29.57	276	29.72	29.80	-273	18,535	-1.47%	大賣/鉅額交易
2023/06/30	257	29.50	153.8	29.65	29.40	103.2	18,572	0.56%	大買/大賣/鉅額交易
2023/06/29	101	29.55	110.1	29.75	29.65	-9.1	18,275	-0.05%	大買/大賣/
2023/06/28	1	29.70	0.1	29.70	29.70	0.9	18,157	0.00%
2023/06/27	12	29.69	61.1	29.80	29.75	-49.1	18,219	-0.27%
2023/06/26	53.1	29.60	2.2	29.77	29.60	50.9	18,273	0.28%
2023/06/21	3.1	29.60	12	29.65	29.65	-8.9	18,157	-0.05%
2023/06/20	10	29.80	13	29.83	29.75	-3	18,113	-0.02%
2023/06/19	2	29.78	28	29.81	29.85	-26	18,084	-0.14%
2023/06/16	9.3	29.66	292.6	29.74	29.75	-283.3	18,049	-1.57%	大賣/鉅額交易
2023/06/15	201	29.60	404	29.63	29.65	-203	17,898	-1.13%	大買/大賣/鉅額交易
2023/06/14	290	29.66	13	29.78	29.65	277	18,448	1.50%	大買/鉅額交易
2023/06/13	3.3	29.65	154.2	29.75	29.60	-150.9	18,504	-0.82%	大賣/鉅額交易
2023/06/12	152	29.65	0	0.00	29.65	152	18,590	0.82%	大買/鉅額交易
2023/06/09	6	29.78	1	29.85	29.75	5	18,691	0.03%
2023/06/08	4	29.78	33.1	29.81	29.75	-29.1	18,830	-0.15%
2023/06/07	9	29.89	12	29.94	29.90	-3	18,996	-0.02%
2023/06/06	5	29.89	38	29.85	29.90	-33	19,059	-0.17%
2023/06/05	12	29.63	15	29.73	29.60	-3	19,128	-0.02%
2023/06/02	0.1	29.45	7	29.37	29.40	-6.9	19,154	-0.04%
2023/06/01	1	29.10	1	29.15	29.10	0	19,112	0.00%
2023/05/31	18.2	29.07	30.2	29.20	29.00	-12	19,040	-0.06%
2023/05/30	54.4	29.07	1	29.10	29.00	53.4	18,395	0.29%
2023/05/29	12.1	29.16	13.2	29.27	29.05	-1.1	18,552	-0.01%
2023/05/26	13	29.30	7	29.41	29.20	6	18,590	0.03%
2023/05/25	20.1	29.60	2	29.70	29.40	18.1	18,417	0.10%
2023/05/24	1	29.70	6.6	29.85	29.95	-5.6	18,202	-0.03%
2023/05/23	4	29.94	1.2	29.96	29.90	2.8	18,389	0.02%
2023/05/22	2.1	29.93	15.1	29.92	30.00	-13	18,345	-0.07%
2023/05/19	4	29.69	0.5	29.75	29.60	3.5	18,103	0.02%
2023/05/18	1	29.65	4	29.70	29.70	-3	18,078	-0.02%
2023/05/17	7	29.49	9	29.46	29.60	-2	18,061	-0.01%
2023/05/16	9	29.18	4.1	29.20	29.20	4.9	17,856	0.03%
2023/05/15	2	28.95	156.4	29.15	29.15	-154.4	17,817	-0.87%	大賣/鉅額交易
2023/05/12	2	29.13	4.1	29.33	29.00	-2.1	17,776	-0.01%
2023/05/11	2	29.13	4.1	29.33	29.15	-2.1	17,699	-0.01%
2023/05/10	2	29.30	2	29.30	29.35	0	17,751	0.00%
2023/05/09	202	29.15	200	29.30	29.35	2	17,807	0.01%	大買/大賣/
2023/05/08	1.4	29.15	153	29.30	29.30	-151.6	17,776	-0.85%	大賣/鉅額交易
2023/05/05	6.9	29.00	152	29.20	29.10	-145.1	17,797	-0.82%	大賣/鉅額交易
2023/05/04	311.9	29.05	2	29.05	29.10	309.9	17,883	1.73%	大買/鉅額交易
2023/05/03	1.1	29.11	4	29.10	29.15	-2.9	17,938	-0.02%
2023/05/02	7.5	29.34	68	29.15	29.30	-60.5	18,221	-0.33%
2023/04/28	23.3	29.13	9	29.09	29.10	14.3	18,833	0.08%
2023/04/27	121.7	28.92	101	28.89	28.90	20.7	18,787	0.11%	大買/大賣/
2023/04/26	60.2	29.24	40	29.44	29.30	20.2	18,472	0.11%
2023/04/25	21.8	29.85	1	30.15	29.75	20.8	18,392	0.11%
2023/04/24	5	30.05	13	30.05	30.05	-8	18,492	-0.04%
2023/04/21	23.4	30.21	1	30.25	30.15	22.4	18,533	0.12%
2023/04/20	2.2	30.33	1	30.40	30.45	1.2	18,599	0.01%
2023/04/19	29.3	30.48	2	30.58	30.45	27.3	19,090	0.14%
2023/04/18	12	30.63	6	30.61	30.70	6	18,913	0.03%
2023/04/17	20.9	30.78	2.1	30.95	30.75	18.8	18,886	0.10%
2023/04/14	19.4	31.07	9	31.09	31.10	10.4	18,795	0.06%
2023/04/13	48.1	31.32	211	31.29	31.45	-162.9	18,821	-0.87%	大賣/鉅額交易
2023/04/12	1.1	31.05	35	31.03	31.10	-33.9	18,533	-0.18%
2023/04/11	17.1	30.85	39	30.91	30.90	-21.9	18,691	-0.12%
2023/04/10	8.1	30.88	151	30.90	30.90	-142.9	18,960	-0.75%	大賣/鉅額交易
2023/04/07	3	30.82	3.5	30.81	30.80	-0.5	19,061	0.00%
2023/04/06	15.5	30.76	0	0.00	30.80	15.5	19,260	0.08%
2023/03/31	153	31.00	2	31.15	30.90	151	19,621	0.77%	大買/鉅額交易
2023/03/30	1	30.90	2	30.93	31.00	-1	21,941	0.00%
2023/03/29	1	31.00	258	30.94	31.00	-257	24,190	-1.06%	大賣/鉅額交易
2023/03/28	254	30.81	5	30.83	30.85	249	25,765	0.97%	大買/鉅額交易
2023/03/27	16.5	30.85	7	30.86	30.90	9.5	27,362	0.03%
2023/03/24	154.5	31.10	28	31.10	31.10	126.5	28,898	0.44%	大買/鉅額交易
2023/03/23	7	31.09	0	0.00	31.25	7	29,352	0.02%
2023/03/22	4	31.10	2	31.10	31.20	2	29,610	0.01%
2023/03/21	12	31.14	5	31.15	31.20	7	30,163	0.02%
2023/03/20	13	31.19	2	31.28	31.20	11	30,288	0.04%
2023/03/17	17	31.26	313.1	31.11	31.45	-296.1	30,414	-0.97%	大賣/鉅額交易
2023/03/16	12	30.62	280	30.71	30.60	-268	30,063	-0.89%	大賣/鉅額交易
2023/03/15	277	30.70	8.1	30.76	30.70	268.9	30,163	0.89%	大買/鉅額交易
2023/03/14	112	30.71	0	0.00	30.70	112	30,388	0.37%	大買/鉅額交易
2023/03/13	153	30.90	89.5	30.94	31.00	63.5	30,657	0.21%	大買/
2023/03/10	7.9	30.58	7.1	30.55	30.60	0.8	30,725	0.00%
2023/03/09	12.2	30.91	8	30.77	30.75	4.2	30,970	0.01%
2023/03/08	6.8	31.02	24.4	31.10	31.20	-17.6	31,556	-0.06%
2023/03/07	1	30.90	45.1	30.93	31.10	-44.1	31,827	-0.14%
2023/03/06	1.1	30.94	6	30.79	30.80	-4.9	32,278	-0.02%
2023/03/03	13.7	30.67	3	30.67	30.70	10.7	32,666	0.03%
2023/03/02	20	30.47	2.3	30.57	30.65	17.7	33,313	0.05%
2023/03/01	71	30.51	10	30.64	30.30	61	33,269	0.18%
2023/02/24	170	31.42	4	31.75	31.40	166	32,884	0.50%	大買/鉅額交易
2023/02/23	6	31.89	5	31.93	31.80	1	32,816	0.00%
2023/02/22	6	31.80	22	31.88	31.95	-16	32,943	-0.05%
2023/02/21	6	31.93	49.5	32.09	32.10	-43.5	33,101	-0.13%
2023/02/20	11	31.58	23	31.92	32.00	-12	33,056	-0.04%
2023/02/17	3	31.53	6	31.63	31.70	-3	33,345	-0.01%
2023/02/16	7.1	31.52	16	31.60	31.60	-8.9	34,103	-0.03%
2023/02/15	7	31.33	2	31.58	31.35	5	34,376	0.01%
2023/02/14	3.1	31.47	6.3	31.52	31.45	-3.2	34,309	-0.01%
2023/02/13	1	31.45	4	31.31	31.45	-3	34,452	-0.01%
2023/02/10	3	31.15	0	0.00	31.25	3	34,587	0.01%
2023/02/09	6	31.35	1	31.45	31.30	5	34,750	0.01%
2023/02/08	8.4	31.51	11	31.47	31.45	-2.6	34,940	-0.01%
2023/02/07	2	31.18	6.1	31.36	31.45	-4.1	34,964	-0.01%
2023/02/06	5.3	31.20	16.9	31.40	31.05	-11.6	34,949	-0.03%
2023/02/03	12.3	31.50	26.1	31.49	31.40	-13.8	34,828	-0.04%
2023/02/02	31.2	31.87	6.6	31.85	31.95	24.6	34,818	0.07%
2023/02/01	7.4	31.87	10	31.96	32.00	-2.6	34,770	-0.01%
2023/01/31	8.1	31.93	28	31.97	31.65	-19.9	34,785	-0.06%
2023/01/30	11.8	31.88	34	31.86	32.10	-22.2	34,490	-0.06%
2023/01/17	5	31.07	12	31.11	31.20	-7	33,992	-0.02%
2023/01/16	26	31.07	8	31.19	31.05	18	34,017	0.05%
2023/01/13	13	31.15	14	31.23	31.05	-1	34,090	0.00%
2023/01/12	3	31.13	24	31.04	31.05	-21	34,885	-0.06%
2023/01/11	3	30.75	12	30.77	30.70	-9	34,972	-0.03%
2023/01/10	6	30.72	9.2	30.82	30.85	-3.1	35,179	-0.01%
2023/01/09	3.1	30.63	86	30.81	30.95	-83	35,303	-0.23%
2023/01/06	7	30.06	14	30.00	30.15	-7	34,989	-0.02%
2023/01/05	3	29.95	11	30.01	30.00	-8	35,172	-0.02%
2023/01/04	19	29.93	11	29.87	29.90	8	35,277	0.02%
2023/01/03	16.3	29.79	19	30.00	30.25	-2.7	35,433	-0.01%
2022/12/30	5.3	29.92	3	29.95	29.80	2.3	35,227	0.01%
2022/12/29	17.2	29.81	9	29.98	29.95	8.2	35,231	0.02%
2022/12/28	1.1	30.31	30	30.55	30.60	-28.9	35,061	-0.08%
2022/12/27	5.1	30.30	8.2	30.34	30.30	-3.1	34,931	-0.01%
2022/12/26	0.4	30.62	13.2	30.64	30.60	-12.8	34,857	-0.04%
2022/12/23	26.3	30.56	38	30.47	30.70	-11.7	34,932	-0.03%
2022/12/22	14.4	30.18	228	30.55	30.65	-213.6	34,654	-0.62%	大賣/鉅額交易
2022/12/21	26.1	29.45	153	29.40	29.70	-126.9	32,460	-0.39%	大賣/鉅額交易
2022/12/20	188.1	28.45	199.3	28.59	28.45	-11.2	30,545	-0.04%	大買/大賣/
2022/12/19	85.3	28.59	3	28.50	28.30	82.3	29,331	0.28%
2022/12/16	14.5	29.02	13.6	29.39	29.40	1	27,890	0.00%
2022/12/15	20	29.50	118.3	29.50	29.25	-98.3	26,717	-0.37%	大賣/
2022/12/14	19.5	29.21	16.2	29.10	29.05	3.3	26,766	0.01%
2022/12/13	24.5	29.34	17.2	29.18	29.15	7.2	27,093	0.03%
2022/12/12	3.1	28.77	16.4	28.98	29.00	-13.3	26,667	-0.05%
2022/12/09	104.1	28.85	105	29.00	29.05	-0.9	27,144	0.00%	大買/大賣/
2022/12/08	41.1	28.83	39	28.99	28.95	2.1	27,143	0.01%
2022/12/07	0.4	29.10	1	29.15	29.00	-0.6	27,079	0.00%
2022/12/06	7.1	28.89	3	29.25	29.00	4.1	27,066	0.02%
2022/12/05	8	28.95	13	29.11	29.20	-5	26,901	-0.02%
2022/12/02	5.1	29.06	6	29.14	29.00	-1	26,847	0.00%
2022/12/01	1.2	29.20	20	29.20	29.25	-18.8	26,934	-0.07%
2022/11/30	8	29.01	46.7	29.04	29.15	-38.7	26,661	-0.15%
2022/11/29	7.3	28.64	49.1	28.73	28.70	-41.8	26,061	-0.16%
2022/11/28	21.2	28.32	7.3	28.41	27.90	13.8	25,715	0.05%
2022/11/25	13.1	29.24	3.6	29.26	28.75	9.5	25,289	0.04%
2022/11/24	5.5	29.26	49.3	29.28	29.20	-43.9	24,984	-0.18%
2022/11/23	12	28.99	9.1	28.94	29.00	2.9	24,482	0.01%
2022/11/22	0.2	28.85	20.2	28.92	29.00	-20	24,459	-0.08%
2022/11/21	1	28.60	31	28.85	29.00	-30	24,325	-0.12%
2022/11/18	18.4	28.22	1.7	28.40	28.40	16.7	24,031	0.07%
2022/11/17	8.2	28.41	2	28.43	28.40	6.2	23,905	0.03%
2022/11/16	9.6	28.70	21	28.71	28.80	-11.4	23,797	-0.05%
2022/11/15	2	28.83	49.1	29.07	29.10	-47.1	23,637	-0.20%
2022/11/14	8.2	28.66	363.3	28.25	28.95	-355.1	23,327	-1.52%	大賣/鉅額交易
2022/11/11	301.1	27.75	17	27.94	28.00	284.1	22,650	1.25%	大買/鉅額交易
2022/11/10	1	27.60	2	27.55	27.55	-1	22,457	0.00%
2022/11/09	5	27.54	23.4	27.68	27.80	-18.4	22,554	-0.08%
2022/11/08	37	27.25	304	27.35	27.40	-267	22,670	-1.18%	大賣/鉅額交易
2022/11/07	305.2	27.15	302	26.95	27.15	3.2	22,823	0.01%	大買/大賣/
2022/11/04	608	26.60	303.1	26.75	26.75	305	22,951	1.33%	大買/大賣/鉅額交易
2022/11/03	4.9	26.85	3.1	26.90	26.85	1.9	22,855	0.01%
2022/11/02	18	27.03	305	27.10	27.20	-287	22,868	-1.25%	大賣/鉅額交易
2022/11/01	1.3	26.87	508	27.00	27.00	-506.7	23,055	-2.20%	大賣/鉅額交易
2022/10/31	317.1	26.80	103.1	26.85	26.85	213.9	23,188	0.92%	大買/大賣/鉅額交易
2022/10/28	306.3	26.80	40	26.67	27.15	266.3	23,351	1.14%	大買/鉅額交易
2022/10/27	308	27.36	208	27.59	27.05	100	23,482	0.43%	大買/大賣/
2022/10/26	203.1	27.30	9	27.34	27.30	194.1	23,716	0.82%	大買/鉅額交易
2022/10/25	209	27.23	213	27.40	27.25	-4	24,274	-0.02%	大買/大賣/
2022/10/24	28	28.01	8.2	27.95	28.00	19.9	24,257	0.08%
2022/10/21	6.5	27.93	6	28.04	28.05	0.5	24,644	0.00%
2022/10/20	6.4	27.06	39.6	27.94	28.60	-33.2	25,118	-0.13%
2022/10/19	41.4	27.59	45	27.53	27.45	-3.6	25,560	-0.01%
2022/10/18	3.1	27.15	4	27.19	27.20	-0.9	26,871	0.00%
2022/10/17	4	26.65	23	26.85	27.05	-19	27,554	-0.07%
2022/10/14	9	27.03	15.7	27.20	26.90	-6.7	28,299	-0.02%
2022/10/13	18.1	26.98	67	27.05	26.90	-48.9	28,945	-0.17%
2022/10/12	12.1	27.47	24.3	27.41	27.50	-12.2	29,660	-0.04%
2022/10/11	1.5	27.16	40	27.49	27.35	-38.5	30,472	-0.13%
2022/10/07	9.5	27.66	1.2	27.75	27.55	8.3	30,607	0.03%
2022/10/06	3	27.60	27.2	27.73	27.80	-24.2	30,887	-0.08%
2022/10/05	14	27.53	2.3	27.62	27.60	11.7	31,326	0.04%
2022/10/04	9.1	27.06	177	26.91	27.20	-167.9	31,457	-0.53%	大賣/鉅額交易
2022/10/03	7.2	26.40	56	26.42	26.45	-48.8	31,377	-0.16%
2022/09/30	117	26.60	5	26.78	26.70	112	31,568	0.35%	大買/鉅額交易
2022/09/29	6	26.78	3	27.00	27.00	3	31,718	0.01%
2022/09/28	53.6	26.73	139.1	26.51	26.65	-85.5	31,910	-0.27%	大賣/
2022/09/27	7.2	26.85	10	26.86	26.80	-2.8	32,055	-0.01%
2022/09/26	116.7	27.28	119	27.10	27.10	-2.3	32,168	-0.01%	大買/大賣/
2022/09/23	122.5	27.85	16	27.89	27.85	106.5	32,220	0.33%	大買/鉅額交易
2022/09/22	21.5	27.58	32	27.74	28.45	-10.5	32,618	-0.03%
2022/09/21	38.5	28.06	2	28.35	28.35	36.5	32,579	0.11%
2022/09/20	58.6	28.58	5.4	28.83	28.60	53.2	32,492	0.16%
2022/09/19	2.2	29.47	8	29.44	29.30	-5.8	32,363	-0.02%
2022/09/16	2.5	29.37	2	29.40	29.35	0.5	33,347	0.00%
2022/09/15	4	29.26	24	29.50	29.50	-20	34,769	-0.06%
2022/09/14	2.1	29.38	23	29.48	29.30	-20.9	35,334	-0.06%
2022/09/13	3.1	29.64	52	29.70	29.80	-48.9	36,034	-0.14%
2022/09/12	6.1	29.53	18.3	29.61	29.70	-12.2	36,581	-0.03%
2022/09/08	2	29.13	30.4	29.25	29.25	-28.4	37,020	-0.08%
2022/09/07	55.1	29.46	10	29.25	28.75	45.1	36,978	0.12%
2022/09/06	0.2	29.05	65.3	29.12	29.20	-65.1	36,898	-0.18%
2022/09/05	0.2	28.95	26	28.85	29.00	-25.8	37,080	-0.07%
2022/09/02	3.9	28.62	2	28.58	28.55	1.9	37,245	0.01%
2022/09/01	16.3	28.56	34.3	28.60	28.55	-18	37,280	-0.05%
2022/08/31	9	28.88	18.8	28.95	28.95	-9.8	37,205	-0.03%
2022/08/30	16.1	28.81	6	28.94	29.00	10.1	37,157	0.03%
2022/08/29	15.1	28.81	14.1	28.86	28.80	1	37,256	0.00%
2022/08/26	20	29.20	16	29.19	29.25	4	37,425	0.01%
2022/08/25	3.2	29.10	9	29.15	29.15	-5.8	37,641	-0.02%
2022/08/24	10	29.15	4.1	29.00	29.05	5.9	37,952	0.02%
2022/08/23	3.1	28.83	1.1	28.71	28.80	2	38,628	0.01%
2022/08/22	17.7	28.98	1.4	29.03	29.00	16.3	38,968	0.04%
2022/08/19	5	29.14	43.6	29.15	29.20	-38.6	39,180	-0.10%
2022/08/18	1	29.05	5.1	29.12	29.20	-4.1	39,328	-0.01%
2022/08/17	1.3	29.21	8	29.19	29.20	-6.8	39,403	-0.02%
2022/08/16	6	29.14	1.6	29.10	29.00	4.5	39,474	0.01%
2022/08/15	11.4	29.14	58.8	29.18	29.15	-47.4	39,619	-0.12%
2022/08/12	6.5	28.81	25.3	28.82	28.75	-18.8	39,496	-0.05%
2022/08/11	5	28.30	22.4	28.34	28.45	-17.4	39,794	-0.04%
2022/08/10	8	28.02	15.1	28.03	28.00	-7.1	39,839	-0.02%
2022/08/09	12	27.99	1	28.05	28.00	11	40,151	0.03%
2022/08/08	6	28.00	27	28.06	27.95	-21	40,390	-0.05%
2022/08/05	16.2	28.10	27	28.21	28.30	-10.8	40,506	-0.03%
2022/08/04	19.6	27.88	3.5	27.96	27.85	16.1	41,128	0.04%
2022/08/03	12.7	28.06	4	28.16	28.05	8.7	41,320	0.02%
2022/08/02	2.4	28.23	249	28.30	28.35	-246.6	41,442	-0.60%	大賣/鉅額交易
2022/08/01	17	28.03	28.5	28.34	28.60	-11.5	41,478	-0.03%
2022/07/29	23.1	27.61	1.3	27.61	27.70	21.8	41,131	0.05%
2022/07/28	85.6	27.45	2	27.43	27.35	83.6	41,080	0.20%
2022/07/27	62.7	27.56	20	27.60	27.60	42.7	40,652	0.10%
2022/07/26	344.9	27.95	35.3	27.94	27.85	309.6	40,201	0.77%	大買/鉅額交易
2022/07/25	158.8	31.17	162.4	31.07	31.30	-3.7	38,908	-0.01%	大買/大賣/
2022/07/22	12	30.68	69.5	30.73	30.80	-57.5	37,598	-0.15%
2022/07/21	43.8	30.17	28.5	30.35	30.50	15.3	37,530	0.04%
2022/07/20	24	30.24	49.5	30.39	30.50	-25.5	37,597	-0.07%
2022/07/19	31.1	30.07	131.6	29.90	30.25	-100.6	37,829	-0.27%	大賣/
2022/07/18	35.4	28.96	21.7	29.32	30.65	13.7	37,556	0.04%
2022/07/15	33.5	28.94	0	29.15	28.95	33.4	37,284	0.09%
2022/07/14	38.5	28.93	317.1	29.19	29.25	-278.6	37,327	-0.75%	大賣/鉅額交易
2022/07/13	360.4	29.04	7	29.03	29.05	353.4	37,205	0.95%	大買/鉅額交易
2022/07/12	69.6	28.84	7.4	28.89	28.90	62.2	37,380	0.17%
2022/07/11	5.6	29.31	23	29.33	29.10	-17.4	37,386	-0.05%
2022/07/08	31	29.28	702	29.33	29.35	-671	37,433	-1.79%	大賣/鉅額交易
2022/07/07	678.6	29.09	34	29.13	29.05	644.6	37,445	1.72%	大買/鉅額交易
2022/07/06	44.2	29.05	38	29.04	29.00	6.2	37,525	0.02%
2022/07/05	57	29.09	13	29.17	29.20	44	37,503	0.12%
2022/07/04	14	28.69	6.4	28.82	28.65	7.6	37,438	0.02%
2022/07/01	58.4	28.64	32	28.70	28.70	26.4	37,570	0.07%
2022/06/30	116.1	28.60	14	28.68	28.45	102.1	37,595	0.27%	大買/鉅額交易
2022/06/29	123	29.07	12	29.15	29.10	111	37,376	0.30%	大買/鉅額交易
2022/06/28	39.6	28.99	22	29.13	29.20	17.6	37,287	0.05%
2022/06/27	33.1	29.51	22	29.58	29.45	11	37,947	0.03%
2022/06/24	121.8	29.05	7	29.06	29.00	114.8	37,870	0.30%	大買/鉅額交易
2022/06/23	165.1	29.67	39.2	29.84	29.00	125.9	37,318	0.34%	大買/鉅額交易
2022/06/22	103	31.30	27.3	31.26	31.00	75.7	36,074	0.21%	大買/
2022/06/21	43.2	31.85	28.1	31.92	31.85	15.1	36,046	0.04%
2022/06/20	83.3	32.67	60	32.50	32.15	23.3	35,923	0.06%
2022/06/17	23	33.23	6	33.36	33.15	17	36,269	0.05%
2022/06/16	16.6	33.77	118.3	33.62	33.55	-101.7	37,274	-0.27%	大賣/鉅額交易
2022/06/15	17.4	33.86	1	34.10	33.80	16.4	37,870	0.04%
2022/06/14	3.2	33.81	14	33.86	34.00	-10.8	38,213	-0.03%
2022/06/13	24.3	33.95	3.2	33.97	34.00	21.1	38,572	0.05%
2022/06/10	1.4	34.56	19.1	34.46	34.50	-17.7	38,856	-0.05%
2022/06/09	13.5	34.51	0	0.00	34.50	13.5	39,372	0.03%
2022/06/08	5	34.80	14.1	34.79	34.75	-9.1	39,835	-0.02%
2022/06/07	47.6	34.59	37	34.68	34.75	10.6	40,450	0.03%
2022/06/06	17.8	33.89	25	34.43	34.65	-7.2	40,918	-0.02%
2022/06/02	74.3	33.81	4	33.81	33.75	70.3	43,066	0.16%
2022/06/01	81.4	34.30	15.1	34.31	34.15	66.3	45,450	0.15%
2022/05/31	7	34.29	33	34.42	34.65	-26	46,099	-0.06%
2022/05/30	27	34.41	6.2	34.53	34.50	20.8	46,569	0.04%
2022/05/27	54.3	34.11	13	34.22	34.40	41.3	48,683	0.08%
2022/05/26	5.1	34.07	23	34.05	34.05	-17.9	51,413	-0.03%
2022/05/25	19	33.70	23	33.72	33.85	-4	51,818	-0.01%
2022/05/24	12.4	33.75	6	33.74	33.55	6.3	52,381	0.01%
2022/05/23	13.5	33.53	3	33.62	33.55	10.5	52,385	0.02%
2022/05/20	6.2	33.32	10.7	33.31	33.35	-4.5	52,925	-0.01%
2022/05/19	47.4	32.99	16.5	33.01	32.95	30.9	54,374	0.06%
2022/05/18	32.4	33.44	81.2	33.32	33.55	-48.8	54,064	-0.09%
2022/05/17	113.2	33.09	9.1	33.04	33.00	104.1	53,964	0.19%	大買/鉅額交易
2022/05/16	55.2	33.29	3	33.20	33.20	52.2	53,866	0.10%
2022/05/13	42.2	33.42	4	33.49	33.35	38.2	53,809	0.07%
2022/05/12	86.4	33.65	56	33.52	33.20	30.4	53,805	0.06%
2022/05/11	65.9	34.32	4	34.44	34.20	61.9	53,590	0.12%
2022/05/10	39.5	34.58	2	34.60	34.60	37.5	54,067	0.07%
2022/05/09	63.5	35.09	4.4	35.03	35.00	59.2	54,035	0.11%
2022/05/06	43.1	35.79	13.8	35.75	35.80	29.3	54,204	0.05%
2022/05/05	15.1	36.43	7	36.42	36.35	8.1	54,535	0.01%
2022/05/04	117	36.08	2	36.13	36.05	115	54,598	0.21%	大買/鉅額交易
2022/05/03	16	35.75	27.1	35.82	36.00	-11.1	55,028	-0.02%
2022/04/29	13.2	36.12	17.2	36.15	36.10	-4	55,166	-0.01%
2022/04/28	15.6	35.92	13	36.07	36.05	2.6	55,356	0.00%
2022/04/27	44.8	35.56	46	35.43	35.60	-1.2	55,156	0.00%
2022/04/26	61.4	36.29	4	36.26	36.10	57.4	54,761	0.10%
2022/04/25	102.2	36.87	9.4	36.89	36.60	92.8	53,900	0.17%	大買/
2022/04/22	190.2	37.90	4	37.75	37.60	186.2	52,950	0.35%	大買/鉅額交易
2022/04/21	83.5	38.04	139	38.19	37.80	-55.5	52,606	-0.11%	大賣/
2022/04/20	67.8	38.48	29.7	38.36	38.30	38.1	52,794	0.07%
2022/04/19	15	38.64	210.5	38.65	38.60	-195.5	52,524	-0.37%	大賣/鉅額交易
2022/04/18	363.9	39.01	7	38.65	38.50	356.9	52,635	0.68%	大買/鉅額交易
2022/04/15	72.1	39.53	207	39.55	39.55	-134.9	52,034	-0.26%	大賣/鉅額交易
2022/04/14	214.2	39.50	32.2	39.55	39.50	182	51,916	0.35%	大買/鉅額交易
2022/04/13	26	39.53	15.7	39.51	39.50	10.3	51,893	0.02%
2022/04/12	20.2	39.24	10.2	39.41	39.35	10	51,767	0.02%
2022/04/11	7	39.29	73	39.28	39.40	-66	51,913	-0.13%
2022/04/08	17	38.95	5	39.15	39.20	12	51,975	0.02%
2022/04/07	84.4	39.01	10	39.00	38.80	74.4	51,777	0.14%
2022/04/06	22.5	39.04	14	39.23	39.35	8.5	51,641	0.02%
2022/04/01	13.2	39.05	23.5	38.90	39.20	-10.3	51,380	-0.02%
2022/03/31	51.9	38.95	16.2	38.94	38.95	35.7	51,152	0.07%
2022/03/30	95.7	38.78	64.6	38.74	38.95	31	51,097	0.06%
2022/03/29	46.8	39.52	35	39.54	39.40	11.8	50,742	0.02%
2022/03/28	109.5	39.47	89.3	39.83	40.00	20.2	51,021	0.04%	大買/
2022/03/25	30.9	40.04	21.8	40.07	40.00	9.1	51,552	0.02%
2022/03/24	8.1	39.99	36.3	40.03	40.00	-28.3	52,528	-0.05%
2022/03/23	13.7	39.79	31.6	39.84	40.00	-17.9	54,775	-0.03%
2022/03/22	188.4	39.83	229	39.89	39.80	-40.7	54,252	-0.07%	大買/大賣/
2022/03/21	58.4	39.85	137.6	39.89	39.75	-79.2	53,362	-0.15%	大賣/
2022/03/18	53.5	39.02	56.1	39.04	39.05	-2.6	52,118	0.00%
2022/03/17	27.3	38.80	44.2	38.80	38.85	-16.9	52,028	-0.03%
2022/03/16	43.2	38.67	9	38.55	38.55	34.2	51,788	0.07%
2022/03/15	49.1	38.67	57.1	38.59	38.70	-8	51,350	-0.02%
2022/03/14	2	38.73	102	38.76	38.80	-100	51,489	-0.19%	大賣/
2022/03/11	17.6	38.45	35	38.47	38.45	-17.4	51,578	-0.03%
2022/03/10	14.9	38.25	48.8	38.25	38.30	-33.9	51,322	-0.07%
2022/03/09	59.8	37.74	96	37.85	37.95	-36.3	51,268	-0.07%
2022/03/08	205.3	38.12	72.4	37.44	37.40	132.8	51,327	0.26%	大買/鉅額交易
2022/03/07	78.4	38.38	124	38.67	39.00	-45.5	49,111	-0.09%	大賣/
2022/03/04	66.7	38.55	312	38.47	38.40	-245.3	47,384	-0.52%	大賣/鉅額交易
2022/03/03	42.1	38.70	65.4	38.65	38.60	-23.4	46,773	-0.05%
2022/03/02	127.5	38.38	160.8	38.47	38.30	-33.4	46,191	-0.07%	大買/大賣/
2022/03/01	200.2	38.02	254.7	38.09	37.95	-54.5	44,202	-0.12%	大買/大賣/
2022/02/25	25.5	35.50	68.2	35.72	36.00	-42.7	42,061	-0.10%
2022/02/24	40.5	35.32	44	35.36	35.25	-3.6	42,501	-0.01%
2022/02/23	8.3	36.12	15.5	36.12	36.05	-7.2	42,451	-0.02%
2022/02/22	56.1	35.90	44.3	36.00	36.15	11.8	43,040	0.03%
2022/02/21	83.5	36.37	228.9	36.41	36.45	-145.5	42,972	-0.34%	大賣/鉅額交易
2022/02/18	0.2	35.60	87.1	35.62	35.65	-86.9	41,854	-0.21%
2022/02/17	9	35.44	30	35.53	35.55	-21	42,578	-0.05%
2022/02/16	7.2	35.37	27	35.52	35.45	-19.8	42,957	-0.05%
2022/02/15	8	35.23	1.7	35.25	35.05	6.4	43,153	0.01%
2022/02/14	16.4	35.22	125	35.21	35.50	-108.6	44,071	-0.25%	大賣/鉅額交易
2022/02/11	41.6	35.71	84	35.66	35.70	-42.4	44,111	-0.10%
2022/02/10	28.5	35.51	228	35.39	35.65	-199.5	44,572	-0.45%	大賣/鉅額交易
2022/02/09	5.1	34.75	32.1	34.85	34.95	-27	45,114	-0.06%
2022/02/08	6	34.18	73	34.39	34.50	-67	45,278	-0.15%
2022/02/07	15.2	33.85	27.2	34.17	34.25	-12	45,222	-0.03%
2022/01/26	10	33.63	9	33.67	33.65	1	44,871	0.00%
2022/01/25	187	33.45	45.1	33.56	33.45	141.9	45,226	0.31%	大買/鉅額交易
2022/01/24	37	33.39	1.5	33.48	33.45	35.5	45,308	0.08%
2022/01/21	46	33.92	24	33.93	33.85	22	45,414	0.05%
2022/01/20	9	34.17	10.4	34.22	34.15	-1.4	45,443	0.00%
2022/01/19	38.5	34.20	68.7	34.23	34.05	-30.2	45,523	-0.07%
2022/01/18	37.8	34.71	8.1	34.77	34.60	29.7	45,378	0.07%
2022/01/17	39.2	34.91	5	34.82	35.00	34.2	45,320	0.08%
2022/01/14	32.3	35.01	10.8	35.01	35.20	21.5	45,763	0.05%
2022/01/13	55	35.41	97.2	35.33	35.50	-42.2	45,982	-0.09%
2022/01/12	2.5	34.61	27	34.71	34.85	-24.5	45,897	-0.05%
2022/01/11	38.3	34.60	8.2	34.62	34.55	30.1	46,055	0.07%
2022/01/10	2	34.88	19.8	34.88	34.90	-17.8	46,223	-0.04%
2022/01/07	1.2	34.68	9	34.76	34.80	-7.8	46,604	-0.02%
2022/01/06	15.2	34.59	9.5	34.66	34.80	5.7	46,923	0.01%
2022/01/05	17.9	34.75	20	34.77	34.85	-2.2	48,035	0.00%
2022/01/04	55.9	34.59	51.1	34.51	34.45	4.8	48,871	0.01%
2022/01/03	39.2	35.06	29.1	35.03	35.00	10.1	50,850	0.02%
2021/12/30	1	35.35	8	35.36	35.35	-7	52,763	-0.01%
2021/12/29	35.1	35.16	14	35.20	35.25	21.1	53,518	0.04%
2021/12/28	7.3	35.26	31.1	35.35	35.40	-23.8	54,578	-0.04%
2021/12/27	21.5	35.32	18	35.41	35.25	3.5	56,025	0.01%
2021/12/24	45	35.68	33.3	35.57	35.55	11.7	57,136	0.02%
2021/12/23	11.2	35.32	18.6	35.38	35.50	-7.3	58,005	-0.01%
2021/12/22	59.1	35.68	53	35.71	35.65	6.1	58,667	0.01%
2021/12/21	35.1	35.15	30.4	35.44	35.70	4.6	58,881	0.01%
2021/12/20	77.3	35.98	147	35.89	35.60	-69.7	58,942	-0.12%	大賣/
2021/12/17	48	35.42	408.2	35.41	35.45	-360.2	59,029	-0.61%	大賣/鉅額交易
2021/12/16	4.5	34.29	11	34.34	34.35	-6.5	57,916	-0.01%
2021/12/15	1	34.15	29	34.20	34.25	-28	60,182	-0.05%
2021/12/14	19.2	34.16	12.6	34.22	34.10	6.6	62,281	0.01%
2021/12/13	4	34.48	93.7	34.68	34.60	-89.7	63,530	-0.14%
2021/12/10	8	34.34	13.6	34.33	34.20	-5.6	64,452	-0.01%
2021/12/09	37	34.20	27	34.31	34.35	10	66,455	0.02%
2021/12/08	66.3	34.39	149.1	34.25	34.10	-82.8	70,615	-0.12%	大賣/
2021/12/07	2	34.10	33.6	34.25	34.35	-31.6	72,968	-0.04%
2021/12/06	17	33.92	6.3	33.95	33.90	10.7	73,256	0.01%
2021/12/03	25	33.98	28	34.04	34.10	-3	75,227	0.00%
2021/12/02	12.2	33.56	123.4	33.69	33.90	-111.2	76,797	-0.14%	大賣/鉅額交易
2021/12/01	12	32.94	9	33.06	33.10	3	80,169	0.00%
2021/11/30	51.2	32.87	10	32.68	32.55	41.2	80,717	0.05%
2021/11/29	9	32.73	6	32.86	32.90	3	80,965	0.00%
2021/11/26	61.6	33.16	26.1	33.24	33.05	35.5	82,473	0.04%
2021/11/25	36.3	33.89	33	33.81	33.80	3.3	84,298	0.00%
2021/11/24	96.5	33.77	43.4	33.66	33.80	53.1	85,281	0.06%
2021/11/23	38.9	33.11	291.4	33.12	33.10	-252.5	85,030	-0.30%	大賣/鉅額交易
2021/11/22	44.2	32.52	31	32.48	32.60	13.2	85,720	0.02%
2021/11/19	295.1	32.71	64.3	32.74	32.60	230.8	85,464	0.27%	大買/鉅額交易
2021/11/18	101.9	33.01	12.1	33.08	32.95	89.8	85,350	0.11%	大買/
2021/11/17	36.9	33.14	5	33.13	33.05	31.9	85,254	0.04%
2021/11/16	36	33.14	29.6	33.09	33.15	6.3	85,867	0.01%
2021/11/15	40.2	33.72	21.5	33.61	33.65	18.7	86,885	0.02%
2021/11/12	13.1	34.25	4	34.35	34.25	9.1	87,589	0.01%
2021/11/11	259.1	34.37	81	34.79	34.35	178	88,779	0.20%	大買/鉅額交易
2021/11/10	16.8	34.15	40	34.30	34.10	-23.2	89,287	-0.03%
2021/11/09	37.3	34.64	113.5	34.68	34.50	-76.2	90,324	-0.08%	大賣/
2021/11/08	114	34.28	224.1	34.17	34.40	-110.1	91,701	-0.12%	大買/大賣/鉅額交易
2021/11/05	66.3	33.01	2	33.10	33.10	64.3	92,321	0.07%
2021/11/04	54.8	33.27	18.2	33.51	33.25	36.6	92,825	0.04%
2021/11/03	4.2	33.43	15	33.49	33.50	-10.8	94,533	-0.01%
2021/11/02	48.1	33.41	37	33.83	33.20	11.1	94,832	0.01%
2021/11/01	64	33.41	25	33.49	33.40	39	95,030	0.04%
2021/10/29	13.3	33.52	21.4	33.61	33.60	-8.1	94,890	-0.01%
2021/10/28	26.4	33.83	12	33.91	33.70	14.4	95,227	0.02%
2021/10/27	7	33.90	49.9	33.91	33.90	-42.9	96,087	-0.04%
2021/10/26	1.2	33.80	319.4	33.57	33.75	-318.2	97,605	-0.33%	大賣/鉅額交易
2021/10/25	435.1	33.27	2.4	33.37	33.30	432.8	98,219	0.44%	大買/鉅額交易
2021/10/22	67.2	33.55	26	33.57	33.30	41.2	98,964	0.04%
2021/10/21	11.9	33.92	34.6	34.02	33.90	-22.7	99,159	-0.02%
2021/10/20	60.8	33.85	55.5	34.03	33.55	5.3	99,433	0.01%
2021/10/19	22	33.50	50.1	33.48	33.45	-28.1	99,794	-0.03%
2021/10/18	16.4	33.51	183.1	33.57	33.65	-166.7	100,584	-0.17%	大賣/鉅額交易
2021/10/15	19.8	33.10	50.4	33.18	33.20	-30.6	102,281	-0.03%
2021/10/14	16.1	32.67	110.1	32.80	32.75	-94	103,758	-0.09%	大賣/
2021/10/13	127.8	32.60	18.1	32.55	32.40	109.7	104,658	0.10%	大買/鉅額交易
2021/10/12	107.2	33.46	19.2	33.24	33.40	88.1	104,445	0.08%	大買/
2021/10/08	206.4	33.72	125.1	33.22	33.20	81.4	104,600	0.08%	大買/大賣/
2021/10/07	318.5	34.43	98	34.45	34.50	220.5	103,854	0.21%	大買/鉅額交易
2021/10/06	76.5	35.09	56.3	35.16	35.05	20.2	103,972	0.02%
2021/10/05	53.1	35.02	20.5	35.36	35.60	32.6	104,986	0.03%
2021/10/04	98.6	35.19	28	35.07	35.00	70.6	105,213	0.07%
2021/10/01	273.2	35.80	315.6	36.00	35.85	-42.3	105,938	-0.04%	大買/大賣/
2021/09/30	45.7	35.97	125.1	36.12	36.30	-79.4	108,394	-0.07%	大賣/
2021/09/29	146.3	35.24	310.1	35.34	35.20	-163.8	109,385	-0.15%	大買/大賣/鉅額交易
2021/09/28	390.6	35.71	321	35.76	35.75	69.6	111,723	0.06%	大買/大賣/
2021/09/27	354.2	36.09	269	35.97	35.95	85.2	114,020	0.07%	大買/大賣/
2021/09/24	534.9	36.10	282	36.28	36.00	252.9	119,606	0.21%	大買/大賣/鉅額交易
2021/09/23	53.5	36.22	25.3	36.41	36.15	28.1	128,294	0.02%
2021/09/22	245.8	36.39	112.8	36.34	36.30	133	133,199	0.10%	大買/大賣/鉅額交易
2021/09/17	375.9	38.18	118	38.37	37.80	257.9	135,500	0.19%	大買/大賣/鉅額交易
2021/09/16	106.9	38.67	39.4	39.12	38.50	67.5	134,743	0.05%	大買/
2021/09/15	176.4	39.10	56.6	39.37	39.25	119.8	134,636	0.09%	大買/鉅額交易
2021/09/14	72.1	39.75	795.3	40.22	39.85	-723.3	135,759	-0.53%	大賣/鉅額交易
2021/09/13	86.7	39.88	1,658.5	39.98	40.05	-1,571.8	138,433	-1.14%	大賣/鉅額交易
2021/09/10	70.1	39.10	280.5	39.10	39.10	-210.4	136,318	-0.15%	大賣/鉅額交易
2021/09/09	120	37.94	57.7	38.01	38.35	62.3	135,703	0.05%	大買/
2021/09/08	150.9	38.26	76.8	38.36	37.60	74.1	136,635	0.05%	大買/
2021/09/07	199	38.55	73.5	38.63	38.50	125.5	136,611	0.09%	大買/鉅額交易
2021/09/06	91.3	38.47	347.9	38.72	38.85	-256.6	137,062	-0.19%	大賣/鉅額交易
2021/09/03	21.2	37.52	29	37.64	37.45	-7.8	135,268	-0.01%
2021/09/02	69.2	37.35	53.2	37.37	37.00	16	137,285	0.01%
2021/09/01	299.3	37.98	73.3	38.10	37.75	226	139,749	0.16%	大買/鉅額交易
2021/08/31	78	37.64	279.2	37.79	38.15	-201.2	139,313	-0.14%	大賣/鉅額交易
2021/08/30	33.4	37.24	70.7	37.34	37.50	-37.3	139,754	-0.03%
2021/08/27	6	36.67	39.1	36.88	36.90	-33.1	140,948	-0.02%
2021/08/26	61.2	36.85	49.3	37.03	36.35	11.9	145,502	0.01%
2021/08/25	27.4	35.92	29	36.16	36.00	-1.6	152,066	0.00%
2021/08/24	86.2	35.88	41	35.89	36.00	45.2	154,668	0.03%
2021/08/23	55.5	35.71	26.6	35.84	35.65	28.9	160,835	0.02%
2021/08/20	188.3	35.16	123	35.17	35.10	65.3	166,632	0.04%	大買/大賣/
2021/08/19	212.8	35.76	97.3	35.62	35.30	115.5	168,766	0.07%	大買/鉅額交易
2021/08/18	54	36.04	50	36.17	37.00	4	169,685	0.00%
2021/08/17	231.9	37.21	103.1	36.59	36.25	128.8	172,383	0.07%	大買/大賣/鉅額交易
2021/08/16	62.2	37.58	95	37.65	37.65	-32.8	174,555	-0.02%
2021/08/13	16.3	37.81	40	37.94	37.75	-23.7	179,344	-0.01%
2021/08/12	38.2	37.41	153.6	37.80	38.00	-115.4	184,844	-0.06%	大賣/鉅額交易
2021/08/11	51.8	37.37	83.5	37.31	37.05	-31.7	191,226	-0.02%
2021/08/10	73	36.82	43	36.93	36.80	30	191,021	0.02%
2021/08/09	63	36.61	188.5	37.01	37.45	-125.5	196,274	-0.06%	大賣/鉅額交易
2021/08/06	17.9	35.77	18.5	35.85	35.85	-0.7	201,547	0.00%
2021/08/05	62	36.08	35.8	35.93	36.00	26.2	210,059	0.01%
2021/08/04	18	36.84	26.3	36.83	36.80	-8.3	221,136	0.00%
2021/08/03	41.4	36.65	29.6	36.81	36.90	11.8	233,961	0.01%
2021/08/02	40	37.03	79.7	37.09	37.25	-39.6	242,971	-0.02%
2021/07/30	47.2	36.75	117.1	36.83	36.35	-69.9	246,344	-0.03%	大賣/
2021/07/29	25.5	35.78	80.3	36.15	36.30	-54.8	254,452	-0.02%
2021/07/28	62.8	35.19	86	35.20	35.30	-23.2	260,353	-0.01%
2021/07/27	53.9	35.36	16	35.48	35.20	37.8	265,556	0.01%
2021/07/26	66.1	36.02	25	36.19	35.80	41.1	270,709	0.02%
2021/07/23	42.1	35.90	97.5	35.93	36.30	-55.4	275,589	-0.02%
2021/07/22	66.1	35.22	96	35.63	35.20	-29.9	277,422	-0.01%
2021/07/21	149.8	35.41	43	35.78	35.10	106.8	279,934	0.04%	大買/鉅額交易
2021/07/20	125.3	36.17	46.4	36.25	36.05	78.9	282,175	0.03%	大買/
2021/07/19	68.7	36.21	478.2	36.15	36.60	-409.5	284,829	-0.14%	大賣/鉅額交易
2021/07/16	256.7	36.64	53	36.42	36.35	203.7	292,244	0.07%	大買/鉅額交易
2021/07/15	245.3	36.90	76.5	36.59	37.00	168.8	295,608	0.06%	大買/鉅額交易
2021/07/14	95.8	35.82	132.7	36.10	35.90	-36.9	301,447	-0.01%	大賣/
2021/07/13	216.9	37.03	165.9	37.18	36.50	51	306,064	0.02%	大買/大賣/
2021/07/12	83.6	38.48	130.1	38.59	37.90	-46.5	309,296	-0.02%	大賣/
2021/07/09	78.3	37.98	65.3	38.06	38.05	13	312,461	0.00%
2021/07/08	113.8	38.09	110	38.20	38.75	3.8	318,600	0.00%	大買/大賣/
2021/07/07	276	38.64	258.9	38.49	38.05	17.1	319,559	0.01%	大買/大賣/
2021/07/06	399.1	40.35	370.8	39.83	39.70	28.3	318,322	0.01%	大買/大賣/
2021/07/05	212	39.99	258.8	40.17	39.90	-46.8	317,842	-0.01%	大買/大賣/
2021/07/02	291.4	39.10	245.2	39.25	38.95	46.2	317,242	0.01%	大買/大賣/
2021/07/01	999.4	40.13	991.9	40.07	39.10	7.5	316,817	0.00%	大買/大賣/
2021/06/30	998.9	39.10	1,086.6	39.31	39.60	-87.7	310,414	-0.03%	大買/大賣/
2021/06/29	770	37.92	796.2	37.87	37.75	-26.2	300,495	-0.01%	大買/大賣/
2021/06/28	274.4	36.86	415.1	36.96	37.45	-140.7	294,424	-0.05%	大買/大賣/鉅額交易
2021/06/25	378.2	36.56	352.5	36.01	35.75	25.7	290,148	0.01%	大買/大賣/
2021/06/24	222	35.82	477.3	36.07	35.80	-255.3	289,062	-0.09%	大買/大賣/鉅額交易
2021/06/23	623.3	36.28	425.3	36.43	35.40	198	287,679	0.07%	大買/大賣/鉅額交易
2021/06/22	149	36.06	296.8	35.77	36.15	-147.8	285,044	-0.05%	大買/大賣/鉅額交易
2021/06/21	145.3	34.37	122.1	34.40	34.30	23.2	280,148	0.01%	大買/大賣/
2021/06/18	143.4	35.45	105.5	35.57	35.00	38	278,081	0.01%	大買/大賣/
2021/06/17	138.6	35.66	118	35.67	35.45	20.6	275,908	0.01%	大買/大賣/
2021/06/16	92.5	35.81	72.5	36.13	35.50	20	274,433	0.01%
2021/06/15	194	35.62	88.4	35.79	35.85	105.6	272,484	0.04%	大買/鉅額交易
2021/06/11	67	36.26	60.1	36.62	36.15	6.9	270,263	0.00%
2021/06/10	107.9	35.53	201.2	35.99	36.15	-93.3	268,228	-0.03%	大買/大賣/
2021/06/09	209.4	36.00	68.1	36.31	36.10	141.4	265,669	0.05%	大買/鉅額交易
2021/06/08	104.3	37.56	93	37.25	37.20	11.3	262,412	0.00%	大買/
2021/06/07	129.6	37.59	107.3	37.45	37.30	22.3	261,789	0.01%	大買/大賣/
2021/06/04	109.3	38.51	116.1	38.51	38.05	-6.8	259,522	0.00%	大買/大賣/
2021/06/03	270.9	39.19	1,140.3	39.42	38.80	-869.5	258,118	-0.34%	大買/大賣/鉅額交易
2021/06/02	328.5	38.78	9,737.7	38.06	39.50	-9,409.1	253,358	-3.71%	大買/大賣/鉅額交易
2021/06/01	219.2	37.17	296.7	37.11	37.35	-77.5	245,349	-0.03%	大買/大賣/
2021/05/31	422.5	38.03	643.4	38.17	36.95	-220.9	243,104	-0.09%	大買/大賣/鉅額交易
2021/05/28	534.1	36.81	661.3	36.56	36.55	-127.2	236,893	-0.05%	大買/大賣/鉅額交易
2021/05/27	511.4	35.08	462.1	35.44	34.60	49.2	230,730	0.02%	大買/大賣/
2021/05/26	324.2	34.28	346	34.43	34.85	-21.8	228,257	-0.01%	大買/大賣/
2021/05/25	431.8	35.05	105.1	35.18	34.45	326.6	225,749	0.14%	大買/大賣/鉅額交易
2021/05/24	341.7	35.35	535.3	35.74	35.50	-193.6	222,323	-0.09%	大買/大賣/鉅額交易
2021/05/21	547.8	35.81	418.7	35.96	36.20	129	219,566	0.06%	大買/大賣/鉅額交易
2021/05/20	639.5	35.96	247.8	35.94	35.15	391.7	213,451	0.18%	大買/大賣/鉅額交易
2021/05/19	1,024.6	36.93	786.4	37.17	37.80	238.2	206,899	0.12%	大買/大賣/鉅額交易
2021/05/18	58.6	34.43	151.8	34.35	34.80	-93.2	198,585	-0.05%	大賣/
2021/05/17	205.4	32.47	246.8	32.62	31.65	-41.5	197,129	-0.02%	大買/大賣/
2021/05/14	355.8	35.64	422.3	35.52	34.85	-66.5	190,893	-0.03%	大買/大賣/
2021/05/13	385	36.62	325.7	36.61	36.60	59.3	183,571	0.03%	大買/大賣/
2021/05/12	764.4	39.05	10,393.1	40.48	38.35	-9,628.7	174,735	-5.51%	大買/大賣/鉅額交易
2021/05/11	1,076.4	43.56	822.1	43.85	42.00	254.3	163,160	0.16%	大買/大賣/鉅額交易
2021/05/10	375	42.81	742.6	43.66	45.00	-367.5	150,016	-0.25%	大買/大賣/鉅額交易
2021/05/07	172.8	40.45	2,277.7	40.66	41.20	-2,104.9	140,620	-1.50%	大買/大賣/鉅額交易
2021/05/06	557.1	40.60	8,763.9	40.27	41.00	-8,206.7	136,391	-6.02%	大買/大賣/鉅額交易
2021/05/05	341.1	38.74	663.4	38.95	39.25	-322.3	126,621	-0.25%	大買/大賣/鉅額交易
2021/05/04	533.8	36.48	356.4	36.05	36.25	177.3	119,998	0.15%	大買/大賣/鉅額交易
2021/05/03	326.7	39.65	387.5	39.75	38.55	-60.8	114,087	-0.05%	大買/大賣/
2021/04/29	191.4	39.46	382.2	39.67	39.30	-190.9	108,516	-0.18%	大買/大賣/鉅額交易
2021/04/28	204.4	38.29	136.6	38.40	38.20	67.8	103,105	0.07%	大買/大賣/
2021/04/27	265.4	39.27	267.7	39.39	39.10	-2.3	100,884	0.00%	大買/大賣/
2021/04/26	158.3	39.50	453.7	39.71	40.00	-295.5	97,370	-0.30%	大買/大賣/鉅額交易
2021/04/23	368	38.34	501.4	38.15	38.10	-133.4	93,376	-0.14%	大買/大賣/鉅額交易
2021/04/22	630.6	40.25	782.7	40.24	38.90	-152	89,332	-0.17%	大買/大賣/鉅額交易
2021/04/21	305	38.61	327	38.59	38.50	-22	80,896	-0.03%	大買/大賣/
2021/04/20	317.7	37.90	458.7	37.98	39.00	-141	76,893	-0.18%	大買/大賣/鉅額交易
2021/04/19	267.2	37.56	795	37.38	38.65	-527.8	70,469	-0.75%	大買/大賣/鉅額交易
2021/04/16	217	35.02	447.4	35.02	35.15	-230.4	64,352	-0.36%	大買/大賣/鉅額交易
2021/04/15	468.8	33.19	356	33.23	33.00	112.9	59,455	0.19%	大買/大賣/鉅額交易
2021/04/14	238.9	32.31	454	32.58	32.95	-215.1	55,086	-0.39%	大買/大賣/鉅額交易
2021/04/13	115.1	30.26	402.2	30.63	30.20	-287.1	48,794	-0.59%	大買/大賣/鉅額交易
2021/04/12	54	29.31	133.3	29.43	29.60	-79.3	48,382	-0.16%	大賣/
2021/04/09	55.5	27.80	188.6	27.78	27.95	-133.2	46,327	-0.29%	大賣/鉅額交易
2021/04/08	59.2	27.95	268.7	27.99	28.15	-209.5	44,948	-0.47%	大賣/鉅額交易
2021/04/07	116.1	26.73	394.4	26.76	26.90	-278.3	42,611	-0.65%	大買/大賣/鉅額交易
2021/04/06	2.2	25.85	24.1	25.88	25.95	-21.9	40,260	-0.05%
2021/04/01	25.4	25.85	71	25.87	25.80	-45.6	40,097	-0.11%
2021/03/31	18.1	25.79	63	25.84	25.90	-44.9	39,947	-0.11%
2021/03/30	32	25.79	66	25.67	25.80	-33.9	39,585	-0.09%
2021/03/29	5.1	25.45	60.6	25.51	25.55	-55.6	39,402	-0.14%
2021/03/26	18	25.04	22.4	25.06	25.05	-4.3	40,826	-0.01%
2021/03/25	10	25.01	3.2	25.08	25.00	6.8	41,695	0.02%
2021/03/24	47	24.96	33	24.96	25.00	14	42,013	0.03%
2021/03/23	7.3	25.07	10	25.15	25.10	-2.7	42,212	-0.01%
2021/03/22	14.1	25.06	12.5	25.11	25.15	1.6	42,480	0.00%
2021/03/19	46.4	25.09	36	25.19	25.10	10.4	43,158	0.02%
2021/03/18	14	25.61	8.9	25.64	25.45	5.2	44,172	0.01%
2021/03/17	23.1	25.61	70.1	25.60	25.65	-47	44,468	-0.11%
2021/03/16	15.5	25.47	19.1	25.56	25.50	-3.6	44,736	-0.01%
2021/03/15	14.2	25.61	12	25.63	25.65	2.2	44,645	0.00%
2021/03/12	39.3	25.88	36.6	25.83	25.90	2.6	44,668	0.01%
2021/03/11	109.6	25.80	165.7	25.83	25.80	-56.1	44,666	-0.13%	大買/大賣/
2021/03/10	44	25.75	40.1	25.75	25.75	3.9	44,358	0.01%
2021/03/09	7.6	25.52	112.7	25.64	25.70	-105.1	43,890	-0.24%	大賣/鉅額交易
2021/03/08	32	25.10	113	25.16	25.10	-81	42,839	-0.19%	大賣/
2021/03/05	50.2	24.94	95	24.94	24.95	-44.8	42,590	-0.11%
2021/03/04	72.1	25.06	33.2	25.16	25.00	38.9	43,371	0.09%
2021/03/03	2.2	24.82	33.7	24.97	25.05	-31.5	43,077	-0.07%
2021/03/02	16.7	24.87	22.5	24.91	24.65	-5.9	42,658	-0.01%
2021/02/26	35.2	24.93	19	24.96	24.75	16.1	43,040	0.04%
2021/02/25	17	25.12	26.3	25.23	25.30	-9.3	42,516	-0.02%
2021/02/24	20.1	25.30	36	25.19	25.05	-15.9	42,546	-0.04%
2021/02/23	68.1	25.17	99	25.18	25.30	-30.9	42,107	-0.07%
2021/02/22	32	24.62	48	24.70	24.45	-16	41,215	-0.04%
2021/02/19	6.1	24.47	28	24.52	24.60	-21.9	41,145	-0.05%
2021/02/18	18.4	24.43	29.5	24.43	24.40	-11.1	41,183	-0.03%
2021/02/17	6.3	23.94	32	23.90	24.00	-25.7	41,006	-0.06%
2021/02/05	3	23.35	4	23.36	23.40	-1	40,664	0.00%
2021/02/04	18	23.42	2.1	23.25	23.20	15.9	40,971	0.04%
2021/02/03	8.2	23.53	1	23.60	23.65	7.2	41,657	0.02%
2021/02/02	14	23.59	19	23.71	23.80	-5	41,591	-0.01%
2021/02/01	1	23.10	8	23.29	23.20	-7	41,378	-0.02%
2021/01/29	23	23.13	13	23.26	22.95	10	41,230	0.02%
2021/01/28	26.8	23.33	7	23.32	23.30	19.8	40,840	0.05%
2021/01/27	23	23.73	5	23.72	23.55	18	40,381	0.04%
2021/01/26	13.1	23.64	5	23.70	23.70	8.1	40,242	0.02%
2021/01/25	103.8	23.83	18.2	23.96	23.95	85.5	40,005	0.21%	大買/
2021/01/22	22.1	23.59	30	23.50	23.65	-8	39,966	-0.02%
2021/01/21	12	23.74	16	23.71	23.60	-4	39,764	-0.01%
2021/01/20	60.4	23.73	30.5	23.64	23.45	29.9	39,561	0.08%
2021/01/19	9	24.34	5	24.46	24.30	4	38,843	0.01%
2021/01/18	23.2	24.32	31	24.23	24.25	-7.8	38,668	-0.02%
2021/01/15	8.7	25.00	22	24.94	24.90	-13.3	38,199	-0.03%
2021/01/14	123	25.61	7	25.51	25.30	116	37,612	0.31%	大買/鉅額交易
2021/01/13	15	25.25	59.2	25.27	25.55	-44.2	37,317	-0.12%
2021/01/12	39.1	25.37	56	25.33	25.30	-16.9	36,889	-0.05%
2021/01/11	116	25.89	34	25.86	25.90	82	36,320	0.23%	大買/
2021/01/08	30.2	25.86	39	25.95	26.00	-8.8	35,953	-0.02%
2021/01/07	23.2	25.49	31.1	25.53	25.70	-7.9	35,217	-0.02%
2021/01/06	213.8	25.78	68	25.95	25.50	145.8	34,533	0.42%	大買/鉅額交易
2021/01/05	232	25.97	465.5	25.83	26.00	-233.5	32,980	-0.71%	大買/大賣/鉅額交易
2021/01/04	5	24.97	47	25.00	24.95	-42	30,159	-0.14%
2020/12/31	8	24.76	27.6	24.76	24.75	-19.6	29,624	-0.07%
2020/12/30	24	24.88	64.1	24.96	25.00	-40.1	29,359	-0.14%
2020/12/29	12.2	24.56	41	24.59	24.65	-28.8	28,602	-0.10%
2020/12/28	5.8	24.17	92.7	24.16	24.30	-86.9	28,170	-0.31%
2020/12/25	17	24.19	17	24.11	24.20	0	28,056	0.00%
2020/12/24	15	24.24	4.4	24.39	24.35	10.6	27,781	0.04%
2020/12/23	18	24.18	21	24.25	24.40	-3	27,454	-0.01%
2020/12/22	120.7	24.95	120.1	25.21	24.50	0.6	27,142	0.00%	大買/大賣/
2020/12/21	38.3	24.86	72	24.84	24.95	-33.7	25,565	-0.13%
2020/12/18	19	24.25	77	24.25	24.45	-58	24,615	-0.24%
2020/12/17	18	24.32	17.5	24.26	24.40	0.5	24,236	0.00%
2020/12/16	32	24.49	31.1	24.47	24.40	0.9	23,865	0.00%
2020/12/15	37	24.59	128.3	24.78	24.35	-91.3	23,610	-0.39%	大賣/
2020/12/14	149.5	24.61	346.5	24.76	24.65	-197	22,740	-0.87%	大買/大賣/鉅額交易
2020/12/11	16	23.85	71	23.92	23.95	-55	21,317	-0.26%
2020/12/10	154	23.82	162	23.62	23.65	-8	20,885	-0.04%	大買/大賣/
2020/12/09	14.2	23.34	53.6	23.45	23.35	-39.4	20,218	-0.19%
2020/12/08	37.1	23.43	37	23.33	23.35	0.1	20,030	0.00%
2020/12/07	99.2	23.54	12.3	23.56	23.45	86.9	19,847	0.44%
2020/12/04	7.2	23.38	33	23.49	23.40	-25.8	19,651	-0.13%
2020/12/03	0	0.00	101.2	23.28	23.30	-101.2	19,406	-0.52%	大賣/鉅額交易
2020/12/02	7	23.28	35	23.18	23.30	-28	20,404	-0.14%
2020/12/01	33.1	22.89	19	23.05	23.10	14.1	20,162	0.07%
2020/11/30	36.1	23.21	37	23.41	22.80	-0.9	19,995	0.00%
2020/11/27	11.7	23.21	90	23.21	23.15	-78.3	18,928	-0.41%
2020/11/26	17	23.09	12.6	23.05	23.10	4.4	18,492	0.02%
2020/11/25	24	23.07	100.8	22.92	23.05	-76.8	18,399	-0.42%
2020/11/24	4.1	22.65	29.4	22.74	22.65	-25.3	17,746	-0.14%
2020/11/23	40.1	22.49	35.6	22.46	22.65	4.5	17,443	0.03%
2020/11/20	1	21.95	40.2	21.96	22.00	-39.2	17,026	-0.23%
2020/11/19	1.2	21.93	10.4	21.97	22.00	-9.2	16,859	-0.05%
2020/11/18	5.2	21.95	16.5	21.99	22.00	-11.3	16,600	-0.07%
2020/11/17	1.4	21.74	179.8	21.88	21.95	-178.4	16,340	-1.09%	大賣/鉅額交易
2020/11/16	7	21.59	18	21.60	21.60	-11	16,113	-0.07%
2020/11/13	1	21.50	25	21.55	21.60	-24	15,839	-0.15%
2020/11/12	6	21.53	21	21.50	21.60	-15	15,773	-0.10%
2020/11/11	21	21.30	94	21.21	21.75	-73	15,491	-0.47%
2020/11/10	6	20.78	40	20.80	20.80	-34	14,594	-0.23%
2020/11/09	11.8	20.68	9.5	20.67	20.70	2.3	14,417	0.02%
2020/11/06	2.5	20.65	7.4	20.62	20.70	-4.9	14,319	-0.03%
2020/11/05	0	0.00	5.1	20.66	20.70	-5.1	14,392	-0.04%
2020/11/04	1	20.60	15	20.58	20.65	-14	14,371	-0.10%
2020/11/03	0.5	20.50	10	20.57	20.60	-9.5	14,480	-0.07%
2020/11/02	1.1	20.32	18	20.41	20.50	-16.9	14,542	-0.12%
2020/10/30	7	20.24	1	20.30	20.30	6	14,557	0.04%
2020/10/29	2.3	20.38	1	20.40	20.40	1.3	14,346	0.01%
2020/10/28	1	20.55	32	20.68	20.55	-31	14,304	-0.22%
2020/10/27	0.3	20.55	12	20.66	20.70	-11.7	14,307	-0.08%
2020/10/26	2	20.65	21	20.66	20.70	-19	14,314	-0.13%
2020/10/23	22	20.50	2.2	20.50	20.50	19.8	14,272	0.14%
2020/10/22	1	20.55	5.3	20.58	20.55	-4.3	14,417	-0.03%
2020/10/21	12	20.50	25	20.62	20.55	-13	14,492	-0.09%
2020/10/20	1	20.65	2	20.65	20.70	-1	14,576	-0.01%
2020/10/19	3	20.60	26	20.61	20.60	-23	14,631	-0.16%
2020/10/16	0.2	20.45	14.1	20.57	20.45	-13.9	14,737	-0.09%
2020/10/15	16	20.46	23	20.47	20.40	-7	15,031	-0.05%
2020/10/14	2	20.65	24	20.66	20.70	-22	14,967	-0.15%
2020/10/13	3	20.40	61	20.47	20.55	-58	14,908	-0.39%
2020/10/12	10	20.43	15	20.55	20.50	-5	14,960	-0.03%
2020/10/08	3	20.68	14	20.62	20.65	-11	14,975	-0.07%
2020/10/07	0	0.00	0.1	20.70	20.65	-0.1	15,043	0.00%
2020/10/06	0	0.00	23.1	20.71	20.75	-23.1	15,080	-0.15%
2020/10/05	4.3	20.64	6.4	20.63	20.60	-2.2	15,039	-0.01%
2020/09/30	2	20.47	0	0.00	20.45	2	15,236	0.01%
2020/09/29	4	20.69	51.1	20.65	20.60	-47.1	15,211	-0.31%
2020/09/28	2	20.45	18	20.36	20.45	-16	15,115	-0.11%
2020/09/25	3.3	20.07	27	20.10	20.15	-23.7	15,243	-0.16%
2020/09/24	30	20.08	5	20.18	20.00	25	15,222	0.16%
2020/09/23	16	20.49	0	0.00	20.55	16	14,914	0.11%
2020/09/22	7	20.71	7	20.63	20.60	0	14,860	0.00%
2020/09/21	12	20.70	2	20.75	20.70	10	14,815	0.07%
2020/09/18	8	20.83	12	20.90	20.70	-4	14,911	-0.03%
2020/09/17	33	20.92	16	20.96	20.90	17	14,746	0.12%
2020/09/16	10	20.90	7	20.90	21.00	3	14,739	0.02%
2020/09/15	12	20.97	10	20.98	20.95	2	14,724	0.01%
2020/09/14	6	20.93	1	20.95	20.95	5	14,964	0.03%
2020/09/11	11	20.89	12	20.91	20.95	-1	15,043	-0.01%
2020/09/10	20	20.83	7.7	20.93	20.90	12.3	15,013	0.08%
2020/09/09	10.7	20.64	41	20.91	21.00	-30.3	15,017	-0.20%
2020/09/08	24	20.86	19	20.92	20.90	5	15,019	0.03%
2020/09/07	40.2	20.89	145	20.84	21.00	-104.8	14,899	-0.70%	大賣/鉅額交易
2020/09/04	4	20.04	26.2	20.06	20.00	-22.2	13,899	-0.16%
2020/09/03	3	20.10	3	20.10	20.15	0	14,032	0.00%
2020/09/02	11	19.98	0	0.00	20.10	11	14,179	0.08%
2020/09/01	43.1	20.00	14.9	20.06	20.00	28.2	14,396	0.20%
2020/08/31	19	20.00	18.6	20.00	19.90	0.4	14,508	0.00%
2020/08/28	4	20.00	1.1	20.00	20.00	2.9	14,600	0.02%
2020/08/27	3	20.00	2	20.00	20.05	1	14,984	0.01%
2020/08/26	2	19.95	0	0.00	20.10	2	15,259	0.01%
2020/08/25	5.6	20.00	2	20.05	20.00	3.6	15,411	0.02%
2020/08/24	7	20.03	8	20.06	20.00	-1	15,844	-0.01%
2020/08/21	12	20.00	10.2	20.06	20.00	1.8	16,099	0.01%
2020/08/20	26	19.92	3	19.85	19.80	23	16,117	0.14%
2020/08/19	9.6	20.31	17	20.36	20.25	-7.4	16,064	-0.05%
2020/08/18	4	20.40	16	20.44	20.50	-12	16,055	-0.07%
2020/08/17	15	20.34	7	20.32	20.40	8	16,161	0.05%
2020/08/14	5.1	20.25	16	20.21	20.20	-10.9	16,160	-0.07%
2020/08/13	20.1	20.15	5.1	20.17	20.20	15	16,192	0.09%
2020/08/12	5	20.12	10	20.09	20.20	-5	16,315	-0.03%
2020/08/11	27	20.25	17	20.24	20.20	10	16,326	0.06%
2020/08/10	1	20.00	8	20.03	20.10	-7	16,247	-0.04%
2020/08/07	6	19.90	1	20.05	19.95	5	16,363	0.03%
2020/08/06	2.3	19.98	9	20.00	20.10	-6.7	16,366	-0.04%
2020/08/05	5	19.96	3.5	19.96	20.00	1.5	16,394	0.01%
2020/08/04	7	19.81	12	19.79	19.85	-5	16,526	-0.03%
2020/08/03	25	19.72	0	0.00	19.60	25	16,629	0.15%
2020/07/31	6.5	19.82	1	19.95	19.80	5.5	16,624	0.03%
2020/07/30	16	19.82	1	19.85	19.90	15	16,671	0.09%
2020/07/29	4.3	19.91	1	20.00	19.90	3.3	16,721	0.02%
2020/07/28	10	19.81	17	19.81	19.90	-7	16,998	-0.04%
2020/07/27	23	20.04	21	20.06	20.00	2	17,336	0.01%
2020/07/24	17.1	20.23	6	20.24	20.15	11.1	17,451	0.06%
2020/07/23	8	20.65	13	20.64	20.70	-5	17,324	-0.03%
2020/07/22	10.3	20.60	6	20.65	20.70	4.3	17,399	0.02%
2020/07/21	14.6	20.65	16	20.70	20.60	-1.4	17,273	-0.01%
2020/07/20	7.8	20.78	5	20.80	20.80	2.8	17,064	0.02%
2020/07/17	10	20.89	0	0.00	20.90	10	17,222	0.06%
2020/07/16	14.3	20.90	17	20.98	20.90	-2.7	17,505	-0.02%
2020/07/15	1	20.80	14	20.87	20.90	-13	17,527	-0.07%
2020/07/14	9	20.62	2	20.65	20.60	7	17,597	0.04%
2020/07/13	10.5	20.72	8	20.71	20.70	2.5	17,830	0.01%
2020/07/10	26.1	20.70	12.4	20.72	20.70	13.6	18,001	0.08%
2020/07/09	12.3	20.99	12	20.88	20.85	0.3	18,053	0.00%
2020/07/08	6	20.79	7	20.74	20.85	-1	17,838	-0.01%
2020/07/07	33	20.93	3	20.78	20.75	30	17,815	0.17%
2020/07/06	7	20.89	13.3	20.89	21.00	-6.3	17,801	-0.04%
2020/07/03	2	20.70	9	20.71	20.75	-7	17,842	-0.04%
2020/07/02	5.9	20.59	2	20.65	20.55	3.9	17,945	0.02%
2020/07/01	7	20.64	3	20.60	20.60	4	18,191	0.02%
2020/06/30	3	20.62	4	20.69	20.70	-1	18,402	-0.01%
2020/06/29	28	20.55	1	20.50	20.55	27	18,530	0.15%
2020/06/24	1	20.80	7	20.82	20.85	-6	18,641	-0.03%
2020/06/23	6.2	20.56	35	20.73	20.75	-28.8	18,762	-0.15%
2020/06/22	4.8	20.52	64.8	20.55	20.55	-60	18,823	-0.32%
2020/06/19	1	20.50	12	20.77	20.50	-11	19,009	-0.06%
2020/06/18	19	20.60	0	0.00	20.55	19	18,922	0.10%
2020/06/17	10	20.82	5	20.84	20.95	5	18,994	0.03%
2020/06/16	11	20.62	15	20.84	20.80	-4	19,673	-0.02%
2020/06/15	37	20.45	13	20.45	20.35	24	20,298	0.12%
2020/06/12	23.4	20.52	6	20.47	20.65	17.4	20,543	0.08%
2020/06/11	12	21.01	6	20.97	20.90	6	21,033	0.03%
2020/06/10	17.2	21.21	9.1	21.20	21.20	8.1	21,215	0.04%
2020/06/09	14	21.25	58	21.30	21.30	-44	22,105	-0.20%
2020/06/08	34.2	21.11	61.7	21.05	21.20	-27.5	22,332	-0.12%
2020/06/05	11.3	20.95	16	20.95	21.00	-4.8	22,282	-0.02%
2020/06/04	25	20.94	3	20.82	20.95	22	22,261	0.10%
2020/06/03	1	20.80	70	20.72	20.90	-69	22,329	-0.31%
2020/06/02	6.6	20.36	130	20.26	20.40	-123.4	22,070	-0.56%	大賣/鉅額交易
2020/06/01	12.1	20.05	74	20.08	20.10	-61.9	21,824	-0.28%
2020/05/29	4	19.90	17	19.89	19.80	-13	21,671	-0.06%
2020/05/28	15	19.90	16	19.97	19.95	-1	21,275	0.00%
2020/05/27	5	19.87	3.2	19.87	19.90	1.8	21,237	0.01%
2020/05/26	23	19.87	24.7	19.85	19.90	-1.7	21,309	-0.01%
2020/05/25	5.8	19.65	1	19.60	19.65	4.8	21,322	0.02%
2020/05/22	7	19.67	2	19.60	19.60	5	21,395	0.02%
2020/05/21	4	19.85	41	19.88	19.90	-37	21,351	-0.17%
2020/05/20	3.8	19.85	6	19.85	19.90	-2.2	21,238	-0.01%
2020/05/19	6	19.76	46	19.80	19.80	-40	21,158	-0.19%
2020/05/18	1	19.60	48.2	19.65	19.65	-47.2	21,021	-0.22%
2020/05/15	9	19.61	13	19.57	19.55	-4	20,988	-0.02%
2020/05/14	36.6	19.63	27	19.60	19.55	9.6	20,929	0.05%
2020/05/13	6.2	19.63	12.2	19.79	19.85	-6.1	20,773	-0.03%
2020/05/12	44	19.65	2	19.63	19.60	42	20,666	0.20%
2020/05/11	15	19.85	14	19.85	19.85	1	20,479	0.00%
2020/05/08	14.8	19.70	14	19.72	19.65	0.8	20,276	0.00%
2020/05/07	65	19.61	16	19.60	19.55	49	20,222	0.24%
2020/05/06	15	19.58	3	19.77	19.55	12	20,121	0.06%
2020/05/05	9.1	19.77	2.2	19.79	19.80	6.9	20,058	0.03%
2020/05/04	46	19.46	8	19.53	19.55	38	19,987	0.19%
2020/04/30	34.2	19.95	76.1	20.02	20.00	-41.9	19,779	-0.21%
2020/04/29	9.2	19.76	20	19.79	19.85	-10.8	19,476	-0.06%
2020/04/28	22	19.53	9	19.53	19.55	13	19,392	0.07%
2020/04/27	9	19.58	17	19.50	19.50	-8	19,817	-0.04%
2020/04/24	4.4	19.22	7	19.21	19.15	-2.6	19,611	-0.01%
2020/04/23	19	19.13	9	19.19	19.15	10	19,559	0.05%
2020/04/22	23.2	18.98	9	19.04	19.15	14.2	19,431	0.07%
2020/04/21	31	19.21	0	0.00	19.10	31	19,302	0.16%
2020/04/20	17	19.73	1	19.80	19.60	16	19,026	0.08%
2020/04/17	3	19.90	3	19.97	19.75	0	18,952	0.00%
2020/04/16	14.3	19.72	0	0.00	19.75	14.3	18,742	0.08%
2020/04/15	7	19.96	93	19.99	20.00	-86	18,458	-0.47%
2020/04/14	2	19.65	0	0.00	19.75	2	18,220	0.01%
2020/04/13	9	19.62	12.5	19.61	19.55	-3.5	18,059	-0.02%
2020/04/10	25	19.65	71.1	19.62	19.70	-46.1	18,024	-0.26%
2020/04/09	79	19.52	4.6	19.58	19.50	74.4	18,018	0.41%
2020/04/08	3	19.45	28	19.53	19.55	-25	17,889	-0.14%
2020/04/07	17	19.24	26	19.43	19.30	-9	17,812	-0.05%
2020/04/06	6	19.01	18.2	19.19	19.25	-12.2	17,823	-0.07%
2020/04/01	12.2	18.91	3	18.90	18.80	9.2	17,534	0.05%
2020/03/31	18	19.00	9	19.01	18.95	9	17,223	0.05%
2020/03/30	20	19.01	2.3	18.94	19.00	17.7	16,956	0.10%
2020/03/27	5	19.47	0.1	19.55	19.40	4.9	16,707	0.03%
2020/03/26	6	19.53	11	19.50	19.55	-5	16,530	-0.03%
2020/03/25	7	19.39	58	19.45	19.40	-51	16,647	-0.31%
2020/03/24	22	19.17	9	19.29	19.05	13	16,370	0.08%
2020/03/23	36	18.96	6	19.07	18.90	30	16,187	0.19%
2020/03/20	31.2	19.27	33	19.29	19.80	-1.9	16,059	-0.01%
2020/03/19	59.1	18.61	79	18.38	18.60	-19.9	15,358	-0.13%
2020/03/18	7	19.31	8	19.44	19.30	-1	14,776	-0.01%
2020/03/17	113.8	19.60	0	19.60	19.50	113.8	14,449	0.79%	大買/鉅額交易
2020/03/16	27.2	20.11	31.9	20.11	20.00	-4.7	13,826	-0.03%
2020/03/13	74.2	19.92	23	20.02	20.20	51.2	13,439	0.38%
2020/03/12	74.1	21.47	8	21.38	21.40	66.1	12,375	0.53%
2020/03/11	24.1	22.24	14	22.35	22.35	10.1	11,961	0.08%
2020/03/10	32.2	22.28	17	22.32	22.35	15.2	11,725	0.13%
2020/03/09	71	22.50	3	22.45	22.40	68	11,569	0.59%
2020/03/06	36.1	22.90	0	0.00	22.90	36.1	11,174	0.32%
2020/03/05	25.3	23.20	8	23.24	23.30	17.3	11,009	0.16%
2020/03/04	0	0.00	35.1	23.18	23.20	-35.1	11,010	-0.32%
2020/03/03	7	22.92	1	22.95	23.00	6	10,953	0.05%
2020/03/02	28	22.81	8	22.84	22.90	20	10,887	0.18%
2020/02/27	15.2	22.87	28	22.90	23.00	-12.9	11,221	-0.11%
2020/02/26	26	22.89	1	22.90	22.85	25	11,114	0.22%
2020/02/25	68	22.96	1	23.00	22.95	67	10,903	0.61%
2020/02/24	9	23.02	0	0.00	23.00	9	10,874	0.08%
2020/02/21	5.2	23.23	0	0.00	23.20	5.2	10,749	0.05%
2020/02/20	7	23.41	1	23.40	23.30	6	10,707	0.06%
2020/02/19	25.1	23.41	8	23.44	23.50	17.1	10,671	0.16%
2020/02/18	4	23.25	0	23.35	23.45	4	10,670	0.04%
2020/02/17	8	23.26	110	23.35	23.35	-102	10,690	-0.95%	大賣/鉅額交易
2020/02/14	12	23.43	1	23.45	23.45	11	10,802	0.10%
2020/02/13	3.4	23.39	2	23.45	23.40	1.3	10,797	0.01%
2020/02/12	0	0.00	11	23.43	23.45	-11	10,796	-0.10%
2020/02/11	0	0.00	10	23.45	23.45	-10	10,841	-0.09%
2020/02/10	2	23.25	21	23.28	23.45	-19	10,871	-0.17%
2020/02/07	2	23.28	3	23.28	23.30	-1	10,836	-0.01%
2020/02/06	1	23.35	6.1	23.45	23.35	-5.1	10,952	-0.05%
2020/02/05	4	23.23	5	23.24	23.25	-1	10,959	-0.01%
2020/02/04	9	23.09	2	23.35	23.20	7	10,965	0.06%
2020/02/03	9	23.01	3.1	23.02	23.00	5.9	10,969	0.05%
2020/01/31	20.2	23.18	0	0.00	23.10	20.2	10,846	0.19%
2020/01/30	50	23.29	15	23.11	23.00	35	10,692	0.33%
2020/01/20	0	24.00	17	24.04	24.05	-17	10,165	-0.17%
2020/01/17	15	23.96	0	0.00	24.05	15	10,170	0.15%
2020/01/15	4	23.95	3	24.00	24.05	1	10,355	0.01%
2020/01/14	0	23.95	11	24.01	24.05	-11	10,383	-0.11%
2020/01/13	5	23.93	7	23.96	24.00	-2	10,408	-0.02%
2020/01/10	2	23.70	7	23.84	23.85	-5	10,386	-0.05%
2020/01/09	14	23.59	14	23.66	23.75	0	10,491	0.00%
2020/01/08	7.3	23.61	1	23.60	23.55	6.3	10,529	0.06%
2020/01/07	1	23.75	4	23.80	23.70	-3	10,506	-0.03%
2020/01/06	8.2	23.84	18	23.87	23.80	-9.8	10,546	-0.09%
2020/01/03	2	24.05	11.5	24.10	24.10	-9.5	10,569	-0.09%
2020/01/02	2.8	23.95	5	23.99	24.00	-2.2	10,504	-0.02%
2019/12/31	6.2	24.04	13.3	24.08	23.90	-7.1	10,506	-0.07%
2019/12/30	0	0.00	41.2	24.01	24.00	-41.2	10,464	-0.39%
2019/12/27	1	23.85	0	0.00	23.95	1	10,431	0.01%
2019/12/26	2	23.80	12	23.82	23.90	-10	10,447	-0.10%
2019/12/25	5	23.83	14	23.86	23.80	-9	10,690	-0.08%
2019/12/24	3	23.78	3	23.85	23.85	0	10,812	0.00%
2019/12/23	1	23.75	28.2	23.80	23.90	-27.2	10,870	-0.25%
2019/12/20	5	23.61	17	23.69	23.65	-12	10,904	-0.11%
2019/12/19	1	23.70	10	23.82	23.70	-9	10,685	-0.08%
2019/12/18	8	23.67	17.1	23.80	23.90	-9.1	10,752	-0.08%
2019/12/17	0	0.00	15	23.65	23.80	-15	10,822	-0.14%
2019/12/16	5	23.56	11	23.65	23.50	-6	10,728	-0.06%
2019/12/13	11.1	23.63	88	23.68	23.70	-76.9	10,773	-0.71%
2019/12/12	3	23.50	27	23.56	23.45	-24	10,737	-0.22%
2019/12/11	5.3	23.45	2	23.50	23.50	3.3	10,665	0.03%
2019/12/10	0.1	23.40	0	0.00	23.45	0.1	10,710	0.00%
2019/12/09	0.4	23.35	9	23.36	23.40	-8.6	10,814	-0.08%
2019/12/06	2.4	23.36	9	23.40	23.40	-6.6	10,905	-0.06%
2019/12/05	4.1	23.44	7	23.40	23.45	-2.9	10,886	-0.03%
2019/12/04	4	23.45	2.2	23.55	23.60	1.8	10,920	0.02%
2019/12/03	3.3	23.45	27.3	23.42	23.55	-24	11,008	-0.22%
2019/12/02	5	23.34	10.4	23.38	23.40	-5.4	11,148	-0.05%
2019/11/29	16	23.42	1	23.40	23.40	15	11,182	0.13%
2019/11/28	4	23.53	11	23.65	23.70	-7	11,172	-0.06%
2019/11/27	10	23.58	13.7	23.60	23.65	-3.7	11,239	-0.03%
2019/11/26	2	23.55	23	23.57	23.55	-21	11,346	-0.19%
2019/11/25	0	0.00	2	23.43	23.45	-2	10,939	-0.02%
2019/11/22	9	23.30	1.1	23.35	23.45	7.9	11,323	0.07%
2019/11/21	3	23.25	0	0.00	23.40	3	11,514	0.03%
2019/11/20	0.9	23.50	3.5	23.50	23.50	-2.6	11,524	-0.02%
2019/11/19	1	23.25	12	23.44	23.50	-11	11,642	-0.09%
2019/11/18	6.1	23.30	5	23.30	23.45	1.1	11,723	0.01%
2019/11/15	16	23.36	0	0.00	23.20	16	11,831	0.14%
2019/11/14	9.1	23.23	1	23.20	23.20	8.1	11,932	0.07%
2019/11/13	20	23.45	0	0.00	23.35	20	12,086	0.17%
2019/11/12	4	23.68	4	23.70	23.80	0	12,080	0.00%
2019/11/11	1.1	23.66	19	23.77	23.80	-17.9	12,181	-0.15%
2019/11/08	8	23.78	13	23.79	23.80	-5	12,219	-0.04%
2019/11/07	1	23.70	12	23.67	23.75	-11	12,289	-0.09%
2019/11/06	0.5	23.65	21	23.65	23.65	-20.5	12,316	-0.17%
2019/11/05	7.4	23.77	30	23.72	23.80	-22.6	12,484	-0.18%
2019/11/04	3	23.48	116	23.50	23.60	-113	12,458	-0.91%	大賣/鉅額交易
2019/11/01	1.5	23.42	25.5	23.50	23.55	-23.9	12,566	-0.19%
2019/10/31	0	0.00	9	23.47	23.45	-9	12,741	-0.07%
2019/10/30	2	23.38	219	23.36	23.50	-217	12,806	-1.69%	大賣/鉅額交易
2019/10/29	2	23.40	5	23.40	23.40	-3	12,823	-0.02%
2019/10/28	2	23.30	1	23.35	23.35	1	12,809	0.01%
2019/10/25	1	23.40	10	23.30	23.45	-9	12,833	-0.07%
2019/10/24	1	23.35	5	23.46	23.50	-4	12,894	-0.03%
2019/10/23	5	23.25	5	23.28	23.40	0	13,192	0.00%
2019/10/22	2.2	23.35	21	23.35	23.40	-18.8	13,318	-0.14%
2019/10/21	12	23.29	0	0.00	23.30	12	13,338	0.09%
2019/10/18	1	23.20	0	0.00	23.25	1	13,356	0.01%
2019/10/17	0	23.20	9	23.26	23.25	-9	13,417	-0.07%
2019/10/16	1	23.15	3.3	23.15	23.20	-2.3	13,284	-0.02%
2019/10/15	0	23.15	2.2	23.20	23.20	-2.2	13,239	-0.02%
2019/10/14	6	23.10	30	23.08	23.15	-24	13,301	-0.18%
2019/10/09	13	22.97	0.1	23.00	22.90	12.9	13,266	0.10%
2019/10/08	4	23.10	3	23.08	23.05	1	13,235	0.01%
2019/10/07	0	0.00	15.2	22.95	22.95	-15.2	13,179	-0.12%
2019/10/04	19.2	22.85	0.3	23.00	22.85	18.9	13,171	0.14%
2019/10/03	42.2	22.87	0	0.00	22.85	42.2	13,123	0.32%
2019/10/02	15	22.96	5	23.00	22.95	10	12,990	0.08%
2019/10/01	20	22.96	2	23.00	23.05	18	12,942	0.14%
2019/09/27	12	23.00	24.1	23.00	23.00	-12.1	12,707	-0.10%
2019/09/26	2	23.10	1	23.10	23.10	1	12,630	0.01%
2019/09/25	30.1	23.05	0	0.00	23.10	30.1	12,697	0.24%
2019/09/24	12	23.13	3	23.12	23.20	9	12,609	0.07%
2019/09/23	19	23.19	3	23.25	23.15	16	12,599	0.13%
2019/09/20	10.7	23.17	10	23.45	23.45	0.7	12,765	0.01%
2019/09/19	47	23.16	3	23.20	23.20	44	12,561	0.35%
2019/09/18	10	23.30	0	0.00	23.20	10	12,587	0.08%
2019/09/17	8.6	23.34	5	23.30	23.20	3.6	12,564	0.03%
2019/09/16	8	23.53	12.4	23.56	23.55	-4.4	12,689	-0.04%
2019/09/12	17	23.51	16	23.60	23.50	1	12,835	0.01%
2019/09/11	2	23.40	38	23.43	23.50	-36	12,980	-0.28%
2019/09/10	8	23.31	4	23.34	23.35	4	12,971	0.03%
2019/09/09	15	23.16	4	23.25	23.20	11	12,914	0.09%
2019/09/06	23.4	23.07	2	23.20	23.15	21.4	12,996	0.16%
2019/09/05	4	23.08	3	23.03	23.15	1	13,021	0.01%
2019/09/04	14	23.00	1	23.05	23.00	13	12,955	0.10%
2019/09/03	3	23.03	0	0.00	23.00	3	12,843	0.02%
2019/09/02	11.1	23.13	0	0.00	23.20	11.1	12,828	0.09%
2019/08/30	3.2	23.08	2	23.08	23.15	1.2	12,884	0.01%
2019/08/29	36	22.87	2	23.00	22.95	34	12,872	0.26%
2019/08/28	18	22.84	5	22.89	23.10	13	12,854	0.10%
2019/08/27	52.6	22.92	0	0.00	22.85	52.6	12,773	0.41%
2019/08/26	13	22.88	20	23.00	22.95	-7	12,402	-0.06%
2019/08/23	9	23.01	1	23.05	23.15	8	12,373	0.06%
2019/08/22	2	23.05	1	23.10	23.15	1	12,445	0.01%
2019/08/21	9	23.08	3.3	23.05	23.05	5.7	13,992	0.04%
2019/08/20	24	23.07	3	23.10	23.05	21	13,989	0.15%
2019/08/19	16	23.10	16.2	23.11	23.05	-0.2	13,908	0.00%
2019/08/16	9	23.03	0	0.00	23.10	9	13,853	0.06%
2019/08/15	40	23.08	1	23.10	23.05	39	13,779	0.28%
2019/08/14	40	23.26	1	23.20	23.20	39	13,920	0.28%
2019/08/13	18	23.28	11.2	23.35	23.25	6.8	13,911	0.05%
2019/08/12	35.5	23.32	0	0.00	23.30	35.5	14,019	0.25%
2019/08/08	15	23.40	8	23.45	23.40	7	14,175	0.05%
2019/08/07	72	23.42	0	0.00	23.30	72	14,400	0.50%
2019/08/06	16	23.36	26	23.46	23.50	-10	14,661	-0.07%
2019/08/05	31	23.50	15	23.50	23.50	16	14,687	0.11%
2019/08/02	67.1	23.56	18	23.61	23.65	49.1	14,594	0.34%
2019/08/01	27	23.84	7	23.86	23.80	20	14,550	0.14%
2019/07/31	13	24.04	1	24.05	24.00	12	14,448	0.08%
2019/07/30	6	24.11	12.1	24.15	24.10	-6.1	14,440	-0.04%
2019/07/29	0	0.00	5	24.20	24.15	-5	14,547	-0.03%
2019/07/26	2	24.05	1	24.20	24.20	1	14,535	0.01%
2019/07/25	144.7	24.09	18.7	24.16	24.10	126.1	14,505	0.87%	大買/鉅額交易
2019/07/24	24.1	24.95	8	24.94	25.00	16.1	14,326	0.11%
2019/07/23	0	0.00	4	24.91	24.90	-4	14,132	-0.03%
2019/07/22	2	24.93	6	24.96	24.90	-4	14,026	-0.03%
2019/07/19	3	24.95	11.3	24.91	24.90	-8.3	13,965	-0.06%
2019/07/18	0.1	24.70	0	0.00	24.70	0.1	13,861	0.00%
2019/07/16	2	24.68	0	0.00	24.85	2	13,779	0.01%
2019/07/12	1.8	24.77	1	24.75	24.80	0.8	13,652	0.01%
2019/07/11	1	24.85	2	24.80	24.80	-1	13,683	-0.01%
2019/07/10	2	24.75	0	0.00	24.85	2	13,770	0.01%
2019/07/09	12	24.67	0	0.00	24.65	12	13,778	0.09%
2019/07/04	7.9	24.61	11.2	24.62	24.65	-3.3	13,901	-0.02%
2019/07/03	0.3	24.65	0	0.00	24.70	0.3	13,966	0.00%
2019/07/02	21	24.71	1	24.60	24.60	20	13,975	0.14%
2019/07/01	0	0.00	0.2	24.85	24.85	-0.2	13,884	0.00%
2019/06/28	0	0.00	4.8	24.97	24.95	-4.8	13,995	-0.03%
2019/06/27	5	25.05	42	24.99	24.90	-37	14,032	-0.26%
2019/06/26	0.1	24.80	8	24.98	24.90	-7.9	13,918	-0.06%
2019/06/25	1	24.85	11	24.94	25.00	-10	13,937	-0.07%
2019/06/24	9	24.77	34	24.99	25.00	-25	13,859	-0.18%
2019/06/21	4	24.80	4	24.90	25.00	0	13,775	0.00%
2019/06/20	30	24.71	3	24.83	24.80	27	13,502	0.20%
2019/06/19	2	24.75	61	24.89	24.95	-59	13,299	-0.44%
2019/06/18	0	0.00	1.1	24.60	24.60	-1.1	13,071	-0.01%
2019/06/17	3	24.50	0	0.00	24.55	3	12,981	0.02%
2019/06/14	3	24.50	10	24.58	24.50	-7	12,936	-0.05%
2019/06/13	0.3	24.45	8	24.41	24.45	-7.7	12,841	-0.06%
2019/06/12	0	0.00	7.5	24.51	24.55	-7.5	12,971	-0.06%
2019/06/11	8	24.38	1	24.45	24.40	7	13,005	0.05%
2019/06/10	0	0.00	18	24.48	24.50	-18	13,039	-0.14%
2019/06/06	0	0.00	6	24.30	24.35	-6	13,073	-0.05%
2019/06/05	5	24.20	6.5	24.30	24.20	-1.5	13,065	-0.01%
2019/06/03	11	24.06	1	24.30	24.15	10	13,164	0.08%
2019/05/31	0	0.00	11	24.20	24.30	-11	13,341	-0.08%
2019/05/30	3	24.08	0	0.00	24.10	3	13,450	0.02%
2019/05/29	25.7	24.11	0	0.00	24.10	25.7	13,529	0.19%
2019/05/28	7	24.25	1.3	24.47	24.30	5.7	13,551	0.04%
2019/05/27	7	24.20	0	0.00	24.30	7	12,083	0.06%
2019/05/24	3	24.33	0	0.00	24.40	3	12,096	0.02%
2019/05/23	0	0.00	3	24.45	24.45	-3	12,125	-0.02%
2019/05/22	28	24.21	22	24.35	24.45	6	12,132	0.05%
2019/05/21	1	24.60	14	24.59	24.65	-13	12,129	-0.11%
2019/05/20	0	0.00	3.1	24.35	24.20	-3.1	11,940	-0.03%
2019/05/17	2	24.00	8	24.03	24.00	-6	11,873	-0.05%
2019/05/16	18	23.97	3	24.20	24.00	15	11,768	0.13%
2019/05/15	34.9	24.11	1	24.15	24.00	33.9	11,656	0.29%
2019/05/14	55	24.20	1	24.20	24.10	54	11,518	0.47%
2019/05/13	7	24.48	0	0.00	24.45	7	11,229	0.06%
2019/05/10	22.5	24.61	0	0.00	24.55	22.5	11,347	0.20%
2019/05/09	30	24.79	0	0.00	24.70	30	11,508	0.26%
2019/05/08	5	24.97	1.1	25.05	25.05	3.9	11,412	0.03%
2019/05/07	0	25.00	8	25.07	25.10	-8	11,414	-0.07%
2019/05/06	6	24.91	0	0.00	25.00	6	11,607	0.05%
2019/05/03	1.5	25.00	0.2	25.00	25.10	1.4	11,565	0.01%
2019/05/02	2	24.95	5	24.90	24.90	-3	11,588	-0.03%
2019/04/30	28	24.95	2	24.90	24.95	26	11,626	0.22%
2019/04/29	2	25.03	26.6	25.07	25.10	-24.6	11,591	-0.21%
2019/04/26	4	25.00	1	25.05	25.10	3	11,687	0.03%
2019/04/25	4	25.04	0.2	25.00	25.00	3.8	11,761	0.03%
2019/04/24	0	0.00	1	25.05	25.10	-1	11,798	-0.01%
2019/04/23	1	25.05	1	25.10	25.15	0	12,062	0.00%
2019/04/22	6	25.13	2	25.08	25.10	4	12,158	0.03%
2019/04/19	0	0.00	1.4	25.17	25.20	-1.4	12,358	-0.01%
2019/04/18	1	25.05	10	25.15	25.10	-9	12,581	-0.07%
2019/04/17	14	25.13	14	25.21	25.25	0	12,962	0.00%
2019/04/16	8	25.08	36	25.10	25.20	-28	13,024	-0.21%
2019/04/15	2	25.10	0	0.00	25.05	2	13,145	0.02%
2019/04/12	1	25.10	7	25.20	25.20	-6	13,221	-0.05%
2019/04/11	6.1	25.10	4	25.10	25.05	2.1	13,233	0.02%
2019/04/10	12	25.18	14	25.22	25.25	-2	13,263	-0.02%
2019/04/09	9.8	25.07	6.1	25.10	25.10	3.6	13,266	0.03%
2019/04/08	4	25.04	0	0.00	25.10	4	13,319	0.03%
2019/04/03	10.2	25.05	5	25.05	25.00	5.2	13,244	0.04%
2019/04/02	14	24.91	2	25.00	24.90	12	13,375	0.09%
2019/04/01	8.1	25.01	6	25.17	25.00	2.1	13,234	0.02%
2019/03/29	2	24.90	46	25.29	25.30	-44	13,053	-0.34%
2019/03/28	14.1	24.96	1	25.00	25.00	13.1	13,059	0.10%
2019/03/27	13.5	25.00	0	0.00	25.05	13.5	13,055	0.10%
2019/03/26	2	24.95	0	0.00	25.00	2	13,204	0.02%
2019/03/25	9	24.90	0.2	24.90	24.85	8.8	13,264	0.07%
2019/03/22	1	25.00	5.1	24.95	25.00	-4.1	13,279	-0.03%
2019/03/21	0	0.00	0.1	25.00	25.00	-0.1	13,325	0.00%
2019/03/20	2	24.85	9	24.95	25.05	-7	13,529	-0.05%
2019/03/19	7	24.87	10	24.98	24.85	-3	13,675	-0.02%
2019/03/18	1	25.00	1	24.95	25.05	0	13,701	0.00%
2019/03/15	0	0.00	12.3	25.02	25.05	-12.3	13,706	-0.09%
2019/03/14	11	24.77	0	0.00	24.75	11	13,559	0.08%
2019/03/13	10	24.90	0.3	25.00	25.00	9.7	13,605	0.07%
2019/03/12	2.1	25.02	14	25.04	25.10	-11.9	13,619	-0.09%
2019/03/11	12.1	24.78	8	24.75	24.70	4.1	13,845	0.03%
2019/03/08	7	24.78	0.2	24.85	24.75	6.8	13,833	0.05%
2019/03/07	35	24.94	5	25.15	24.95	30	14,144	0.21%
2019/03/06	67.1	25.15	1	25.10	25.15	66.1	14,054	0.47%
2019/03/05	10	25.24	5	25.29	25.40	5	14,086	0.04%
2019/03/04	0.3	25.30	0	0.00	25.35	0.3	14,212	0.00%
2019/02/27	0	0.00	15	25.45	25.50	-15	14,199	-0.11%
2019/02/26	100	25.30	9	25.35	25.50	91	14,093	0.65%
2019/02/25	6.2	25.29	2	25.28	25.30	4.2	13,895	0.03%
2019/02/22	7	25.15	0	0.00	25.25	7	13,888	0.05%
2019/02/21	1.3	25.10	3	25.10	25.25	-1.8	13,834	-0.01%
2019/02/20	5.1	25.13	32	25.17	25.20	-26.9	13,861	-0.19%
2019/02/19	37.2	25.04	5	25.00	25.00	32.2	13,870	0.23%
2019/02/18	3	25.17	18	25.29	25.15	-15	13,953	-0.11%
2019/02/15	9	25.17	4	25.25	25.20	5	14,131	0.04%
2019/02/14	14	25.27	5	25.45	25.20	9	14,201	0.06%
2019/02/13	5	25.44	0	0.00	25.50	5	14,135	0.04%
2019/02/12	0	0.00	17	25.39	25.45	-17	14,021	-0.12%
2019/02/11	2.2	25.48	3	25.47	25.25	-0.8	13,978	-0.01%
2019/01/30	0	0.00	25	25.41	25.45	-25	13,914	-0.18%
2019/01/29	1	25.15	1.1	25.29	25.35	-0.1	13,765	0.00%
2019/01/28	0	0.00	20.4	25.32	25.35	-20.4	13,811	-0.15%
2019/01/25	1	25.30	12.1	25.29	25.35	-11.1	13,917	-0.08%
2019/01/24	0	0.00	3.6	25.03	25.10	-3.6	13,742	-0.03%
2019/01/23	0	0.00	19	25.02	25.05	-19	13,915	-0.14%
2019/01/22	4	25.03	20.5	25.00	25.05	-16.5	14,070	-0.12%
2019/01/21	0	0.00	13	25.04	25.05	-13	14,024	-0.09%
2019/01/18	4	24.95	10	24.97	25.00	-6	14,007	-0.04%
2019/01/17	8	24.90	1	24.80	25.00	7	14,079	0.05%
2019/01/16	0.1	24.85	8	24.87	24.95	-8	14,393	-0.06%
2019/01/15	3	25.00	4	24.94	25.00	-1	14,467	-0.01%
2019/01/14	7	24.92	0	0.00	24.90	7	14,258	0.05%
2019/01/10	0	0.00	5	24.86	24.90	-5	14,253	-0.04%
2019/01/09	1	24.65	40	24.85	24.95	-39	14,168	-0.28%
2019/01/08	6	24.43	12	24.47	24.50	-6	14,036	-0.04%
2019/01/07	2	24.40	15	24.40	24.45	-13	14,206	-0.09%
2019/01/04	0	0.00	12	24.13	24.20	-12	14,380	-0.08%
2019/01/03	1	23.95	7	24.13	24.15	-6	15,220	-0.04%
2019/01/02	10	23.97	2.1	24.00	24.00	7.9	15,526	0.05%
2018/12/28	5.1	23.95	32	24.13	24.25	-26.9	15,614	-0.17%
2018/12/27	1	23.95	6	23.99	23.95	-5	15,728	-0.03%
2018/12/26	16	23.81	2.1	23.80	23.80	13.9	15,745	0.09%
2018/12/25	23	23.77	0	23.90	23.80	23	15,970	0.14%
2018/12/24	3	24.02	4	24.05	24.15	-1	16,006	-0.01%
2018/12/21	0	24.20	5	24.20	24.20	-5	16,676	-0.03%
2018/12/20	0	24.15	0	0.00	24.30	0	16,677	0.00%
2018/12/19	0	0.00	8	24.23	24.30	-8	16,861	-0.05%
2018/12/18	5.9	24.05	2	24.15	24.05	3.9	16,938	0.02%
2018/12/17	1	24.05	0	0.00	24.05	1	17,173	0.01%
2018/12/14	4	24.03	1	24.15	24.15	3	17,267	0.02%
2018/12/13	0	0.00	7	24.38	24.30	-7	17,334	-0.04%
2018/12/12	2	23.95	4	24.13	24.35	-2	17,364	-0.01%
2018/12/11	2	23.83	1	23.95	23.95	1	17,231	0.01%
2018/12/10	7	23.81	2	23.90	23.80	5	17,241	0.03%
2018/12/07	5	23.95	10	23.95	23.90	-5	17,418	-0.03%
2018/12/06	6	24.00	2	24.03	23.95	4	17,525	0.02%
2018/12/05	2	24.25	2	24.28	24.25	0	17,589	0.00%
2018/12/04	10	24.10	10	24.23	24.45	0	17,615	0.00%
2018/12/03	1	24.20	12.5	24.20	24.25	-11.5	17,446	-0.07%
2018/11/30	0	0.00	43	24.19	24.00	-43	17,538	-0.25%
2018/11/29	2	23.98	4	23.96	23.85	-2	17,283	-0.01%
2018/11/28	15	23.64	1.1	23.76	23.85	13.9	17,175	0.08%
2018/11/27	39	23.67	14	23.69	23.65	25	17,067	0.15%
2018/11/26	7	23.83	4	24.11	23.95	3	16,983	0.02%
2018/11/23	4	23.94	0	0.00	23.85	4	16,869	0.02%
2018/11/22	4	24.01	1	24.05	24.05	3	16,945	0.02%
2018/11/21	4	24.11	0	0.00	24.05	4	17,109	0.02%
2018/11/20	2	24.32	2	24.45	24.25	0	17,085	0.00%
2018/11/19	0	24.45	2	24.53	24.50	-2	17,164	-0.01%
2018/11/16	0	24.35	17	24.36	24.45	-17	17,297	-0.10%
2018/11/15	6	24.00	21	24.24	24.10	-15	17,675	-0.08%
2018/11/14	41	24.03	0	0.00	24.10	41	17,803	0.23%
2018/11/13	12	24.11	2	24.15	24.25	10	17,761	0.06%
2018/11/12	12.3	24.27	5	24.20	24.25	7.3	17,710	0.04%
2018/11/09	6.2	24.38	4	24.55	24.25	2.2	17,871	0.01%
2018/11/08	0	0.00	25	24.61	24.70	-25	18,425	-0.14%
2018/11/07	1	24.40	21	24.46	24.50	-20	18,640	-0.11%
2018/11/06	7	24.21	5.3	24.25	24.35	1.7	18,561	0.01%
2018/11/05	5	23.93	107	24.02	24.35	-102	18,497	-0.55%	大賣/鉅額交易
2018/11/02	4	23.91	8	24.06	24.15	-4	18,420	-0.02%
2018/11/01	16	24.04	0	0.00	24.05	16	18,370	0.09%
2018/10/31	17	24.04	13	24.24	24.40	4	18,356	0.02%
2018/10/30	1	24.00	5	24.11	24.15	-4	18,183	-0.02%
2018/10/29	13.6	23.66	3	23.63	23.75	10.6	18,013	0.06%
2018/10/26	12	23.60	0.3	23.70	23.65	11.7	18,157	0.06%
2018/10/25	6	23.50	412	23.65	23.75	-406	18,193	-2.23%	大賣/鉅額交易
2018/10/24	25	23.62	112.1	23.66	23.70	-87.1	18,250	-0.48%	大賣/
2018/10/23	1.1	24.10	0	24.15	24.15	1.1	18,150	0.01%
2018/10/22	19	24.11	3	24.13	24.15	16	18,345	0.09%
2018/10/19	3.2	24.22	12.2	24.20	24.30	-9	19,115	-0.05%
2018/10/18	1	24.15	2	24.40	24.25	-1	19,532	-0.01%
2018/10/17	8.4	24.21	0	0.00	24.15	8.4	20,042	0.04%
2018/10/16	2	24.18	8.2	24.21	24.45	-6.2	20,047	-0.03%
2018/10/15	22	24.14	1	24.20	24.05	21	19,874	0.11%
2018/10/12	28	24.20	5	24.33	24.50	23	19,699	0.12%
2018/10/11	62	24.17	421	24.72	24.20	-359	19,466	-1.84%	大賣/鉅額交易
2018/10/09	4.5	25.37	56	25.47	25.35	-51.5	18,594	-0.28%
2018/10/08	0	0.00	17	25.24	25.25	-17	18,261	-0.09%
2018/10/05	10.3	25.03	8	25.04	25.10	2.3	18,143	0.01%
2018/10/04	0	0.00	7.2	25.35	25.40	-7.2	17,992	-0.04%
2018/10/03	7.5	25.39	54	25.44	25.45	-46.5	17,849	-0.26%
2018/10/02	5	25.22	1	25.20	25.20	4	17,636	0.02%
2018/10/01	2	25.50	31.2	25.52	25.50	-29.2	17,469	-0.17%
2018/09/28	5	25.42	25.1	25.47	25.50	-20.1	17,346	-0.12%
2018/09/27	13.1	25.36	6	25.43	25.45	7.1	16,943	0.04%
2018/09/26	2	25.40	61	25.45	25.45	-59	16,810	-0.35%
2018/09/25	37	25.28	27.3	25.36	25.35	9.7	16,673	0.06%
2018/09/21	3	25.15	20	25.20	25.25	-17	16,545	-0.10%
2018/09/20	5	25.00	59	24.93	25.00	-54	16,361	-0.33%
2018/09/19	26	24.90	30	25.00	25.10	-4	16,357	-0.02%
2018/09/18	0	24.85	37	24.87	25.00	-37	16,396	-0.23%
2018/09/17	2.5	24.44	4.1	24.57	24.50	-1.6	16,171	-0.01%
2018/09/14	5.5	24.45	3	24.58	24.45	2.5	16,245	0.02%
2018/09/13	1.5	24.35	1	24.60	24.45	0.5	16,259	0.00%
2018/09/12	24	24.32	100	24.30	24.30	-76	16,122	-0.47%
2018/09/11	21	24.40	6	24.68	24.55	15	16,089	0.09%
2018/09/10	6	24.53	0	0.00	24.60	6	16,129	0.04%
2018/09/07	5	24.65	6	24.75	24.70	-1	16,402	-0.01%
2018/09/06	4	24.60	14	24.90	24.80	-10	16,464	-0.06%
2018/09/05	17.4	24.69	1	24.70	24.65	16.4	16,381	0.10%
2018/09/04	0	0.00	3	24.87	24.95	-3	16,351	-0.02%
2018/09/03	26.1	24.91	405.1	25.00	24.85	-379.1	16,381	-2.31%	大賣/鉅額交易
2018/08/31	13	25.05	650	25.18	25.15	-637	16,311	-3.91%	大賣/鉅額交易
2018/08/30	3.5	25.41	209	25.26	25.25	-205.5	16,306	-1.26%	大賣/鉅額交易
2018/08/29	5.5	25.30	5	25.38	25.45	0.5	16,325	0.00%
2018/08/28	3.2	25.33	9	25.45	25.50	-5.8	16,458	-0.04%
2018/08/27	18	25.12	8	25.19	25.30	10	16,795	0.06%
2018/08/24	2	25.28	144	25.39	25.25	-142	17,001	-0.84%	大賣/鉅額交易
2018/08/23	1	25.50	43.1	25.46	25.50	-42.1	17,559	-0.24%
2018/08/22	4	25.36	42	25.31	25.30	-38	17,578	-0.22%
2018/08/21	129	25.00	24	25.00	25.00	105	17,100	0.61%	大買/鉅額交易
2018/08/20	2	24.95	10	24.93	24.95	-8	16,914	-0.05%
2018/08/17	3.1	24.78	70	24.75	24.65	-66.9	16,776	-0.40%
2018/08/16	9	24.86	7	24.94	24.90	2	16,711	0.01%
2018/08/15	115	24.99	11	24.95	24.75	104	16,584	0.63%	大買/鉅額交易
2018/08/14	2	24.95	37.2	24.92	24.95	-35.2	16,044	-0.22%
2018/08/13	4	24.45	3	24.43	24.35	1	15,698	0.01%
2018/08/10	15	24.69	3	24.55	24.55	12	15,559	0.08%
2018/08/09	3.5	24.85	31	24.90	24.85	-27.5	15,519	-0.18%
2018/08/08	0.5	24.80	24.2	24.91	24.95	-23.7	15,462	-0.15%
2018/08/07	0	0.00	29	24.87	24.90	-29	15,356	-0.19%
2018/08/06	10	24.85	12	24.85	24.90	-2	15,283	-0.01%
2018/08/03	0	0.00	8	24.74	24.75	-8	15,211	-0.05%
2018/08/02	6.5	24.75	14	24.84	24.65	-7.5	15,227	-0.05%
2018/08/01	2	24.93	44	24.92	24.95	-42	15,059	-0.28%
2018/07/31	445	24.85	9	24.90	25.00	436	14,917	2.92%	大買/鉅額交易
2018/07/30	0	0.00	28.2	24.69	24.80	-28.2	14,675	-0.19%
2018/07/27	712	24.61	27	24.62	24.65	685	14,454	4.74%	大買/鉅額交易
2018/07/26	3.2	24.44	99	24.61	24.65	-95.8	14,269	-0.67%
2018/07/25	1,171	24.78	20	24.84	24.80	1,151	13,646	8.43%	大買/鉅額交易
2018/07/24	22	24.66	55	24.59	24.75	-33	13,215	-0.25%
2018/07/23	1	24.20	14	24.21	24.25	-13	12,709	-0.10%
2018/07/20	0	0.00	22	24.20	24.25	-22	12,691	-0.17%
2018/07/19	0.5	24.10	31	24.18	24.20	-30.5	12,702	-0.24%
2018/07/18	14	24.01	17.2	23.97	24.10	-3.2	12,705	-0.03%
2018/07/17	0	0.00	3.3	24.00	24.00	-3.3	12,655	-0.03%
2018/07/16	0.3	23.90	4	23.90	23.90	-3.8	12,680	-0.03%
2018/07/13	5	23.80	6	23.84	23.90	-1	12,783	-0.01%
2018/07/12	0	0.00	23	23.81	23.80	-23	12,811	-0.18%
2018/07/11	3	23.65	5	23.64	23.70	-2	12,832	-0.02%
2018/07/10	0	0.00	9	23.66	23.65	-9	12,831	-0.07%
2018/07/09	0	0.00	17	23.57	23.60	-17	12,876	-0.13%
2018/07/06	2	23.35	17	23.48	23.50	-15	12,956	-0.12%
2018/07/05	8	23.45	6	23.44	23.45	2	13,002	0.02%
2018/07/04	1	23.25	6	23.49	23.50	-5	13,204	-0.04%
2018/07/03	72	23.34	1	23.25	23.25	71	13,391	0.53%
2018/07/02	8	23.36	0	0.00	23.25	8	13,425	0.06%
2018/06/29	3	23.25	7	23.56	23.70	-4	13,367	-0.03%
2018/06/28	3	23.28	0	0.00	23.25	3	13,245	0.02%
2018/06/27	21	23.28	1	23.40	23.25	20	13,223	0.15%
2018/06/26	24	23.41	0	0.00	23.40	24	13,269	0.18%
2018/06/25	42.4	23.45	2.6	23.50	23.40	39.7	13,264	0.30%
2018/06/22	0	0.00	12	23.70	23.70	-12	13,210	-0.09%
2018/06/21	3	23.63	1	23.60	23.65	2	13,257	0.02%
2018/06/20	4	23.68	11	23.75	23.80	-7	13,457	-0.05%
2018/06/19	19.4	23.46	8.1	23.44	23.40	11.3	13,396	0.08%
2018/06/15	2	23.65	7.8	23.69	23.65	-5.8	13,211	-0.04%
2018/06/14	31	23.75	1	23.80	23.70	30	12,912	0.23%
2018/06/13	5	24.04	1	24.10	24.05	4	12,729	0.03%
2018/06/12	6	24.02	4	24.08	24.15	2	13,129	0.02%
2018/06/11	7.3	24.13	2.1	24.17	24.10	5.2	13,066	0.04%
2018/06/08	2	24.30	10	24.35	24.40	-8	13,066	-0.06%
2018/06/07	0.2	24.30	21.9	24.35	24.40	-21.7	13,272	-0.16%
2018/06/06	0	0.00	33.8	24.23	24.25	-33.8	13,178	-0.26%
2018/06/05	2	24.25	26	24.24	24.30	-24	13,165	-0.18%
2018/06/04	3.8	24.07	47	24.07	24.20	-43.2	13,052	-0.33%
2018/06/01	9	23.74	83	23.63	23.75	-74	12,778	-0.58%
2018/05/31	5.1	23.31	28	23.40	23.60	-22.9	12,562	-0.18%
2018/05/30	9	23.21	1	23.25	23.20	8	12,337	0.06%
2018/05/29	3	23.35	1.2	23.40	23.40	1.8	12,372	0.01%
2018/05/28	5	23.36	6	23.39	23.40	-1	12,633	-0.01%
2018/05/25	16	23.30	1	23.30	23.35	15	12,812	0.12%
2018/05/24	8	23.26	1	23.30	23.25	7	12,910	0.05%
2018/05/23	38	23.32	3.2	23.44	23.20	34.8	13,186	0.26%
2018/05/22	5	23.35	0	0.00	23.30	5	13,363	0.04%
2018/05/21	0	0.00	10	23.50	23.40	-10	13,704	-0.07%
2018/05/18	4.4	23.39	21	23.40	23.40	-16.6	13,892	-0.12%
2018/05/17	9	23.43	22	23.41	23.35	-13	14,238	-0.09%
2018/05/16	2	23.45	22	23.40	23.50	-20	14,391	-0.14%
2018/05/15	1	23.40	1	23.50	23.35	0	14,759	0.00%
2018/05/14	4	23.58	42.3	23.59	23.50	-38.3	15,330	-0.25%
2018/05/11	10	23.55	57	23.55	23.55	-47	15,526	-0.30%
2018/05/10	6	23.43	2	23.50	23.45	4	15,555	0.03%
2018/05/09	3	23.30	101	23.40	23.45	-98	15,548	-0.63%	大賣/
2018/05/08	1	23.40	116.1	23.40	23.40	-115.1	15,676	-0.73%	大賣/鉅額交易
2018/05/07	4	23.26	100	23.30	23.25	-96	15,800	-0.61%
2018/05/04	114	23.25	0	0.00	23.25	114	15,907	0.72%	大買/鉅額交易
2018/05/03	20	23.32	1	23.30	23.25	19	15,970	0.12%
2018/05/02	106	23.73	17	23.82	23.65	89	16,037	0.55%	大買/
2018/04/30	18	23.37	1	23.40	23.50	17	15,952	0.11%
2018/04/27	213	23.33	10.4	23.32	23.40	202.6	15,873	1.28%	大買/鉅額交易
2018/04/26	179	23.26	1.1	23.35	23.35	177.9	15,951	1.12%	大買/鉅額交易
2018/04/25	281.5	23.29	43	23.30	23.40	238.5	15,937	1.50%	大買/鉅額交易
2018/04/24	402	23.34	1	23.35	23.30	401	16,006	2.51%	大買/鉅額交易
2018/04/23	353	23.46	3	23.55	23.60	350	16,067	2.18%	大買/鉅額交易
2018/04/20	0	0.00	8.1	23.67	23.65	-8.1	16,060	-0.05%
2018/04/19	1	23.70	5	23.66	23.70	-4	16,118	-0.02%
2018/04/18	181	23.33	20	23.40	23.40	161	16,275	0.99%	大買/鉅額交易
2018/04/17	719.2	23.33	1	23.30	23.30	718.2	16,402	4.38%	大買/鉅額交易
2018/04/16	202	23.43	1	23.45	23.45	201	16,610	1.21%	大買/鉅額交易
2018/04/13	514	23.50	3	23.52	23.45	511	16,896	3.02%	大買/鉅額交易
2018/04/12	940.5	23.52	2	23.50	23.60	938.5	17,352	5.41%	大買/鉅額交易
2018/04/11	1,573.8	23.63	8	23.73	23.60	1,565.8	17,553	8.92%	大買/鉅額交易
2018/04/10	643	23.57	0	0.00	23.75	643	17,768	3.62%	大買/鉅額交易
2018/04/09	73	23.46	9	23.56	23.80	64	17,899	0.36%
2018/04/03	2,025	23.41	2	23.43	23.35	2,023	17,720	11.42%	大買/鉅額交易
2018/04/02	1,001	23.50	13	23.55	23.50	988	17,670	5.59%	大買/鉅額交易
2018/03/31	1,001.1	23.48	12	23.55	23.45	989.1	17,721	5.58%	大買/鉅額交易
2018/03/30	5	23.50	1.1	23.45	23.50	3.9	17,898	0.02%
2018/03/29	26	23.28	1	23.35	23.20	25	17,851	0.14%
2018/03/28	7	23.41	7	23.41	23.40	0	17,584	0.00%
2018/03/27	2	23.53	1	23.55	23.55	1	17,637	0.01%
2018/03/26	6	23.33	7	23.39	23.45	-1	17,596	-0.01%
2018/03/23	17.2	23.49	4	23.50	23.50	13.2	17,539	0.08%
2018/03/22	1	23.80	2	23.83	23.85	-1	17,424	-0.01%
2018/03/21	2	23.75	0	0.00	23.75	2	17,370	0.01%
2018/03/20	9.6	23.81	0.4	23.90	23.75	9.1	17,601	0.05%
2018/03/19	0	0.00	7	23.70	23.90	-7	17,683	-0.04%
2018/03/16	15	23.75	1	23.75	23.70	14	17,796	0.08%
2018/03/15	20.6	23.83	24.1	23.79	23.75	-3.5	17,447	-0.02%
2018/03/14	51	23.89	10.2	23.80	23.85	40.8	17,442	0.23%
2018/03/13	18	23.67	0	0.00	23.85	18	17,434	0.10%
2018/03/12	1	23.65	8	23.72	23.70	-7	17,215	-0.04%
2018/03/09	8	23.54	0	0.00	23.60	8	17,252	0.05%
2018/03/08	19	23.50	0	0.00	23.50	19	17,209	0.11%
2018/03/07	12.5	23.58	0	0.00	23.50	12.5	17,120	0.07%
2018/03/06	12	23.71	21	23.80	23.70	-9	16,947	-0.05%
2018/03/05	35	23.66	34	23.77	23.60	1	17,210	0.01%
2018/03/02	42	24.00	6	23.95	23.95	36	16,891	0.21%
2018/03/01	22	24.28	6.7	24.38	24.40	15.3	16,605	0.09%
2018/02/27	6	24.14	4.7	24.23	24.10	1.3	16,290	0.01%
2018/02/26	42	24.34	5.1	24.54	24.20	36.9	16,060	0.23%
2018/02/23	5	24.43	4.2	24.45	24.50	0.8	15,938	0.01%
2018/02/22	2	24.15	16	24.21	24.30	-14	15,768	-0.09%
2018/02/21	18	23.98	12.5	24.14	24.50	5.5	15,556	0.04%
2018/02/12	23	23.74	1	23.75	23.65	22	15,225	0.14%
2018/02/09	26	23.60	13	23.72	23.75	13	15,056	0.09%
2018/02/08	21	23.75	4	23.75	23.75	17	14,842	0.11%
2018/02/07	34	23.89	13	23.94	23.60	21	14,770	0.14%
2018/02/06	86.8	23.71	3	23.95	23.60	83.8	14,412	0.58%
2018/02/05	23	24.55	20	24.65	24.50	3	13,818	0.02%
2018/02/02	1.9	24.80	13	24.80	24.80	-11.1	13,589	-0.08%
2018/02/01	14.6	24.90	0	0.00	24.85	14.6	13,554	0.11%
2018/01/31	0	0.00	12.1	25.04	24.90	-12.1	13,507	-0.09%
2018/01/30	3	24.98	4	25.05	24.90	-1	13,336	-0.01%
2018/01/29	2	25.03	7	25.11	25.15	-5	13,171	-0.04%
2018/01/26	2.6	24.91	4	25.10	25.10	-1.4	13,022	-0.01%
2018/01/25	3.5	25.02	8	25.11	25.10	-4.5	12,946	-0.04%
2018/01/24	2	24.80	3	24.92	25.00	-1	12,803	-0.01%
2018/01/23	1	24.90	4	24.94	25.00	-3	12,763	-0.02%
2018/01/22	3	25.00	3	25.03	25.05	0	12,770	0.00%
2018/01/19	6.1	25.02	4.2	25.07	25.10	1.9	12,628	0.02%
2018/01/18	2	25.13	1.1	25.00	25.15	0.9	12,544	0.01%
2018/01/17	0	0.00	5.1	25.25	25.15	-5.1	12,405	-0.04%
2018/01/16	6	25.11	0	0.00	25.20	6	12,241	0.05%
2018/01/15	3	25.12	5	25.05	25.10	-2	12,149	-0.02%
2018/01/12	0	0.00	14	25.40	25.35	-14	12,011	-0.12%
2018/01/11	3	25.22	11.1	25.30	25.30	-8.1	11,740	-0.07%
2018/01/10	2	25.30	108	25.30	25.30	-106	11,594	-0.91%	大賣/鉅額交易
2018/01/09	6	25.11	8	25.19	25.25	-2	11,310	-0.02%
2018/01/08	6	25.29	30.1	25.21	25.25	-24.1	11,124	-0.22%
2018/01/05	8	24.95	6	24.91	24.95	2	10,659	0.02%
2018/01/04	4	24.94	10	24.96	24.80	-6	10,430	-0.06%
2018/01/03	6	24.81	21	24.87	24.90	-15	10,285	-0.15%
2018/01/02	5	24.70	49.1	24.69	24.70	-44.1	9,954	-0.44%