中鋼 (2002)-大昌-新店券商分點個股進出

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
24.95
漲跌
--
漲幅
0.00%
成交量
22,495張
產業
上市鋼鐵類股
3547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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/05/03	13	25.04	36	25.15	24.95	-23	22,734	-0.10%
2024/05/02	9.1	24.94	2.1	24.95	24.95	7	22,550	0.03%
2024/04/30	13.1	24.90	14	24.92	24.85	-1	22,573	0.00%
2024/04/29	0	0.00	82	24.93	25.00	-82	22,531	-0.36%
2024/04/26	53	24.60	20	24.60	24.55	33	22,361	0.15%
2024/04/25	30	24.49	7	24.56	24.55	23	22,522	0.10%
2024/04/24	24	24.78	13	24.80	24.75	11	22,584	0.05%
2024/04/23	8	24.83	14	24.86	24.85	-6	22,958	-0.03%
2024/04/22	3	24.70	18	24.78	24.70	-15	23,079	-0.06%
2024/04/19	30	24.43	8	24.64	24.45	22	22,843	0.10%
2024/04/18	21	24.73	30	24.79	24.80	-9	22,443	-0.04%
2024/04/17	6.3	24.35	53.5	24.38	24.45	-47.2	22,124	-0.21%
2024/04/16	42	24.28	17	24.26	24.25	25	21,924	0.11%
2024/04/15	28	24.62	20	24.79	24.55	8	21,955	0.04%
2024/04/12	40.5	24.90	13	24.85	24.85	27.5	21,603	0.13%
2024/04/11	22.1	25.30	2	25.35	25.30	20.1	21,411	0.09%
2024/04/10	95.4	25.80	45	25.81	25.60	50.4	21,174	0.24%
2024/04/09	49	25.77	298	25.65	26.05	-249	20,756	-1.20%	大賣/鉅額交易
2024/04/08	20	24.81	43.5	24.89	25.00	-23.5	19,149	-0.12%
2024/04/03	35	24.50	55.1	24.66	24.65	-20.1	18,646	-0.11%
2024/04/02	7	24.20	12	24.19	24.30	-5	18,076	-0.03%
2024/04/01	4	23.95	5	23.99	24.00	-1	18,022	-0.01%
2024/03/29	12	23.91	4.5	23.94	23.90	7.5	18,075	0.04%
2024/03/28	4	23.88	25	23.91	23.80	-21	18,183	-0.12%
2024/03/27	23	23.96	15	23.94	23.90	8	18,448	0.04%
2024/03/26	2	23.85	13	23.91	24.00	-11	18,659	-0.06%
2024/03/25	4	23.81	17	23.81	23.85	-13	19,003	-0.07%
2024/03/22	24.7	23.85	5.2	23.82	23.95	19.5	19,488	0.10%
2024/03/21	32	23.58	25	23.76	23.85	7	20,422	0.03%
2024/03/20	20.3	23.55	1	23.55	23.50	19.3	21,978	0.09%
2024/03/19	15	23.66	20.7	23.68	23.65	-5.7	22,295	-0.03%
2024/03/18	21.2	23.64	6	23.63	23.70	15.1	22,698	0.07%
2024/03/15	13.5	23.91	2.5	23.92	23.85	11	22,887	0.05%
2024/03/14	3	23.98	1	23.95	24.05	2	23,135	0.01%
2024/03/13	30.1	23.92	6	23.92	23.95	24.1	23,130	0.10%
2024/03/12	22	24.15	4	24.10	24.15	18	22,921	0.08%
2024/03/11	49	24.02	46.2	24.00	24.05	2.8	23,083	0.01%
2024/03/08	13.2	23.92	17.1	24.01	24.10	-3.9	23,355	-0.02%
2024/03/07	34	23.94	1	23.95	23.95	33	23,599	0.14%
2024/03/06	57	24.08	7	24.02	24.05	50	24,137	0.21%
2024/03/05	36.2	24.10	5	24.05	24.05	31.2	25,743	0.12%
2024/03/04	30.8	24.15	15.2	24.13	24.20	15.6	26,527	0.06%
2024/03/01	36	24.39	41.3	24.37	24.45	-5.3	27,266	-0.02%
2024/02/29	103.4	24.58	5	24.60	24.60	98.4	27,983	0.35%	大買/
2024/02/27	93.6	24.64	4.2	24.66	24.65	89.4	28,695	0.31%
2024/02/26	33	24.92	12	24.90	24.90	21	29,191	0.07%
2024/02/23	27	25.06	1	25.00	25.00	26	29,768	0.09%
2024/02/22	20	25.16	1	25.20	25.15	19	30,494	0.06%
2024/02/21	14	25.20	1	25.20	25.25	13	30,630	0.04%
2024/02/20	12	25.21	4.8	25.25	25.30	7.2	30,797	0.02%
2024/02/19	12	25.20	15.5	25.25	25.40	-3.5	31,056	-0.01%
2024/02/16	6.4	24.91	6.3	24.90	24.90	0.1	31,421	0.00%
2024/02/15	22	24.67	11	24.63	24.60	11	31,562	0.03%
2024/02/05	67.5	24.86	0	24.95	24.85	67.5	31,422	0.21%
2024/02/02	11	25.08	6	25.13	25.15	5	31,452	0.02%
2024/02/01	1	25.20	2	25.35	25.25	-1	31,600	0.00%
2024/01/31	32	24.95	17	24.97	25.15	15	31,838	0.05%
2024/01/30	22	25.10	0	0.00	25.05	22	31,894	0.07%
2024/01/29	1	25.50	14	25.46	25.45	-13	32,286	-0.04%
2024/01/26	0	0.00	9.2	25.20	25.25	-9.2	32,375	-0.03%
2024/01/25	8	25.01	2	25.10	25.10	6	32,373	0.02%
2024/01/24	6.9	25.05	9	25.08	25.15	-2.1	32,398	-0.01%
2024/01/23	9	24.78	4	24.80	24.80	5	32,402	0.02%
2024/01/22	4	24.78	5	24.75	24.75	-1	32,302	0.00%
2024/01/19	32.2	24.67	3.1	24.69	24.65	29.1	32,342	0.09%
2024/01/18	8	24.93	2	24.93	24.80	6	32,343	0.02%
2024/01/17	49.7	25.00	15.4	25.02	24.80	34.3	32,692	0.10%
2024/01/16	27	25.38	10.1	25.20	25.20	16.9	32,521	0.05%
2024/01/15	3	25.87	0	0.00	25.80	3	32,397	0.01%
2024/01/12	2	25.85	3	25.90	25.80	-1	32,977	0.00%
2024/01/11	1	25.75	2	25.80	25.80	-1	33,234	0.00%
2024/01/10	24	25.88	0	0.00	25.85	24	34,221	0.07%
2024/01/09	14.7	26.15	2	26.10	26.00	12.7	34,423	0.04%
2024/01/08	8	26.53	10	26.67	26.50	-2	34,277	-0.01%
2024/01/05	2	26.68	0	0.00	26.70	2	34,359	0.01%
2024/01/04	0	0.00	1	26.65	26.70	-1	34,474	0.00%
2024/01/03	16.7	26.60	6	26.57	26.70	10.7	34,778	0.03%
2024/01/02	1	26.80	23	26.84	27.00	-22	34,674	-0.06%
2023/12/29	6	26.93	6	27.00	27.00	0	34,911	0.00%
2023/12/28	2	26.90	44	26.89	27.00	-42	35,276	-0.12%
2023/12/27	69	26.80	38.8	26.90	26.90	30.2	35,434	0.09%
2023/12/26	3	26.85	14	26.81	26.90	-11	35,611	-0.03%
2023/12/25	5	26.78	37	26.79	26.85	-32	36,045	-0.09%
2023/12/22	16.1	26.60	4	26.70	26.75	12.1	36,644	0.03%
2023/12/21	3	26.45	4	26.60	26.60	-1	36,500	0.00%
2023/12/20	12	26.60	7	26.62	26.55	5	36,266	0.01%
2023/12/19	26	26.34	12	26.57	26.65	14	35,930	0.04%
2023/12/18	92	26.68	51.3	26.89	26.65	40.7	35,758	0.11%
2023/12/15	21	26.09	149.4	26.25	26.45	-128.4	34,745	-0.37%	大賣/鉅額交易
2023/12/14	2.4	25.30	4	25.33	25.40	-1.7	33,085	0.00%
2023/12/13	64.6	25.04	28	25.12	25.15	36.6	32,610	0.11%
2023/12/12	39	25.44	6	25.43	25.45	33	32,687	0.10%
2023/12/11	74.6	25.75	8	25.78	25.70	66.6	32,312	0.21%
2023/12/08	1	25.90	2	25.98	26.10	-1	31,727	0.00%
2023/12/07	0	0.00	3	26.15	26.05	-3	31,646	-0.01%
2023/12/06	6	26.10	13	26.15	26.25	-7	31,648	-0.02%
2023/12/05	0	0.00	4	26.04	26.10	-4	31,527	-0.01%
2023/12/04	12.3	25.76	9	25.97	26.05	3.3	31,330	0.01%
2023/12/01	34.3	25.86	5	25.89	26.00	29.3	30,872	0.09%
2023/11/30	17	25.91	40	26.17	26.20	-23	30,075	-0.08%
2023/11/29	28	25.89	10.1	26.10	26.20	17.9	28,343	0.06%
2023/11/28	11	26.04	50.2	26.11	26.10	-39.2	27,448	-0.14%
2023/11/27	19	25.72	41.1	25.87	26.15	-22.1	26,911	-0.08%
2023/11/24	30	25.39	73	25.88	25.90	-43	26,050	-0.17%
2023/11/22	14	25.32	6	25.58	25.80	8	24,680	0.03%
2023/11/21	109	25.51	27.1	25.61	25.70	81.9	24,330	0.34%	大買/
2023/11/20	25.5	25.33	23	25.38	25.30	2.5	23,784	0.01%
2023/11/17	50	25.13	9	25.19	25.20	41	23,897	0.17%
2023/11/16	3	25.12	19	25.22	25.20	-16	23,902	-0.07%
2023/11/15	16	24.73	12	24.84	24.95	4	23,694	0.02%
2023/11/14	6	24.33	6.5	24.55	24.55	-0.5	23,488	0.00%
2023/11/13	8	24.53	1	24.50	24.50	7	23,736	0.03%
2023/11/10	21	24.53	4.3	24.60	24.65	16.7	23,935	0.07%
2023/11/09	11	24.44	5.7	24.41	24.55	5.3	23,952	0.02%
2023/11/08	18.4	24.54	2	24.55	24.60	16.4	24,099	0.07%
2023/11/07	36	24.60	6	24.65	24.80	30	24,043	0.12%
2023/11/06	32	25.04	76	25.01	25.00	-44	24,007	-0.18%
2023/11/03	2	24.55	7	24.54	24.55	-5	23,732	-0.02%
2023/11/02	12.2	24.31	7	24.29	24.25	5.2	23,784	0.02%
2023/11/01	0	0.00	2	24.15	24.05	-2	23,862	-0.01%
2023/10/31	6	24.10	1.5	24.12	24.15	4.5	23,946	0.02%
2023/10/30	1	24.05	2.1	24.12	24.10	-1.1	24,425	0.00%
2023/10/27	3	24.00	1	24.00	24.00	2	24,546	0.01%
2023/10/26	11	24.11	0	0.00	24.05	11	24,855	0.04%
2023/10/25	6	23.97	38.6	24.07	24.40	-32.6	24,877	-0.13%
2023/10/24	14	23.54	2	23.55	23.60	12	24,831	0.05%
2023/10/23	28	23.83	1	23.80	23.80	27	24,893	0.11%
2023/10/20	37.3	23.97	3.9	24.11	23.90	33.4	24,917	0.13%
2023/10/19	35.4	24.36	19.5	24.48	24.50	15.9	24,651	0.06%
2023/10/18	22.1	24.35	8	24.72	24.85	14.1	24,631	0.06%
2023/10/17	25	24.52	15	24.64	24.75	10	23,878	0.04%
2023/10/16	18	24.65	8.5	24.55	24.75	9.5	23,809	0.04%
2023/10/13	7	24.84	1.6	24.91	24.85	5.4	23,802	0.02%
2023/10/12	8	24.74	17	24.83	24.85	-9	23,787	-0.04%
2023/10/11	84	24.50	18	24.56	24.60	66	23,649	0.28%
2023/10/06	27	24.54	34.5	24.48	24.65	-7.5	23,291	-0.03%
2023/10/05	18.1	24.34	57.8	24.50	24.55	-39.7	23,213	-0.17%
2023/10/04	48.3	24.28	82	24.26	24.25	-33.7	22,864	-0.15%
2023/10/03	51	24.93	12	24.90	24.85	39	22,390	0.17%
2023/10/02	30.3	25.06	7	25.14	25.25	23.3	22,231	0.10%
2023/09/28	28.2	25.07	32	25.09	25.25	-3.8	22,362	-0.02%
2023/09/27	97.3	25.41	6	25.37	25.45	91.3	21,904	0.42%
2023/09/26	27.2	26.06	3	26.05	26.05	24.2	21,314	0.11%
2023/09/25	8.3	26.14	4.2	26.25	26.20	4.1	21,227	0.02%
2023/09/22	41	26.15	6.3	26.21	26.20	34.7	21,466	0.16%
2023/09/21	25.1	26.17	9	26.15	26.15	16.1	21,461	0.08%
2023/09/20	29.6	26.53	14	26.55	26.50	15.6	21,129	0.07%
2023/09/19	6	26.54	2	26.60	26.50	4	21,163	0.02%
2023/09/18	23.1	26.61	2	26.73	26.75	21.1	21,342	0.10%
2023/09/15	26	26.56	11.4	26.72	26.60	14.7	21,363	0.07%
2023/09/14	2	26.55	5	26.59	26.60	-3	20,796	-0.01%
2023/09/13	6	26.35	1	26.40	26.35	5	20,744	0.02%
2023/09/12	12	26.31	0	0.00	26.30	12	20,930	0.06%
2023/09/11	17.4	26.26	8	26.24	26.25	9.4	20,867	0.04%
2023/09/08	26.1	26.37	0.2	26.50	26.35	25.9	20,807	0.12%
2023/09/07	36	26.54	0.4	26.65	26.50	35.6	20,793	0.17%
2023/09/06	23.4	26.92	0	0.00	26.80	23.4	20,656	0.11%
2023/09/05	3	27.02	1.4	27.03	27.10	1.7	20,611	0.01%
2023/09/04	10	26.91	8	26.98	27.05	2	20,597	0.01%
2023/09/01	7	26.72	16.1	26.65	26.70	-9.1	20,572	-0.04%
2023/08/31	18	26.56	13.4	26.57	26.50	4.6	20,563	0.02%
2023/08/30	117	26.55	7	26.55	26.55	110	20,161	0.55%	大買/鉅額交易
2023/08/29	67	26.24	12	26.26	26.40	55	20,104	0.27%
2023/08/28	14	26.46	7	26.41	26.50	7	19,863	0.04%
2023/08/25	27	26.26	15	26.38	26.30	12	20,604	0.06%
2023/08/24	23	26.55	1	26.60	26.50	22	20,759	0.11%
2023/08/23	8.4	26.56	6	26.55	26.60	2.4	20,872	0.01%
2023/08/22	30	26.73	1	26.95	26.70	29	20,883	0.14%
2023/08/21	9	27.17	0	0.00	27.10	9	20,951	0.04%
2023/08/18	4	27.03	23.1	27.12	27.20	-19.1	21,018	-0.09%
2023/08/17	43	26.52	5	26.59	26.60	38	20,864	0.18%
2023/08/16	25.4	26.91	4	26.94	26.85	21.4	20,669	0.10%
2023/08/15	23	27.35	1.1	27.44	27.10	21.9	20,450	0.11%
2023/08/14	36.4	27.27	6	27.29	27.20	30.4	20,375	0.15%
2023/08/11	10	27.75	4	27.83	27.65	6	20,288	0.03%
2023/08/10	13	27.87	3	27.88	27.90	10	20,157	0.05%
2023/08/09	31	28.10	4	28.08	28.15	27	19,964	0.14%
2023/08/08	29.6	28.23	11	28.25	28.25	18.6	19,821	0.09%
2023/08/07	1	28.45	14	28.33	28.50	-13	19,652	-0.07%
2023/08/04	19	28.08	40	28.02	28.30	-21	19,542	-0.11%
2023/08/02	53	27.97	3	28.07	28.00	50	19,568	0.26%
2023/08/01	15	28.10	14.1	28.15	28.15	0.9	19,103	0.00%
2023/07/31	93	28.05	6	28.00	27.95	87	19,064	0.46%
2023/07/28	92.6	28.26	2	28.23	28.20	90.6	18,801	0.48%
2023/07/27	168.1	28.42	1	28.40	28.45	167.1	18,612	0.90%	大買/鉅額交易
2023/07/26	26	28.33	34.7	28.52	28.55	-8.7	18,339	-0.05%
2023/07/25	13.4	29.36	7.1	29.41	29.35	6.3	18,191	0.03%
2023/07/24	4	29.30	72.1	29.35	29.40	-68.1	18,423	-0.37%
2023/07/21	17	29.25	4	29.30	29.25	13	18,479	0.07%
2023/07/20	26	29.22	46	29.41	29.45	-20	18,429	-0.11%
2023/07/19	0	0.00	3	29.23	29.30	-3	18,152	-0.02%
2023/07/18	1.8	29.19	0	29.26	29.20	1.8	18,075	0.01%
2023/07/17	4	29.16	25.1	29.18	29.30	-21.1	17,943	-0.12%
2023/07/14	13	29.12	7	29.23	29.15	6	18,019	0.03%
2023/07/13	1	29.10	15.1	29.12	29.05	-14.1	17,990	-0.08%
2023/07/12	10.4	28.76	6	28.88	28.85	4.4	18,231	0.02%
2023/07/11	10	28.85	29.1	28.88	28.85	-19.1	18,450	-0.10%
2023/07/10	39	28.82	14	28.90	28.70	25	18,897	0.13%
2023/07/07	60	28.71	30	28.72	28.65	30	19,088	0.16%
2023/07/06	124.1	29.06	15	28.95	28.95	109.1	19,032	0.57%	大買/鉅額交易
2023/07/05	27	29.55	0	0.00	29.50	27	18,642	0.14%
2023/07/04	21	29.57	0	29.60	29.55	21	18,571	0.11%
2023/07/03	2	29.68	33	29.75	29.80	-31	18,535	-0.17%
2023/06/30	23	29.49	11	29.58	29.40	12	18,572	0.06%
2023/06/29	23	29.56	5	29.66	29.65	18	18,275	0.10%
2023/06/28	2	29.68	2	29.70	29.70	0	18,157	0.00%
2023/06/27	0	0.00	21	29.77	29.75	-21	18,219	-0.12%
2023/06/26	16	29.56	30	29.66	29.60	-14	18,273	-0.08%
2023/06/21	3	29.65	2.1	29.65	29.65	0.9	18,157	0.01%
2023/06/20	1	29.85	30.1	29.85	29.75	-29.1	18,113	-0.16%
2023/06/19	11.1	29.85	13	29.83	29.85	-1.9	18,084	-0.01%
2023/06/16	13	29.67	33	29.69	29.75	-20	18,049	-0.11%
2023/06/15	10	29.67	1.1	29.61	29.65	8.9	17,898	0.05%
2023/06/14	5	29.65	14	29.78	29.65	-9	18,448	-0.05%
2023/06/13	2	29.58	2.8	29.70	29.60	-0.8	18,504	0.00%
2023/06/12	1	29.65	12	29.69	29.65	-11	18,590	-0.06%
2023/06/09	0.1	29.85	8	29.79	29.75	-7.9	18,691	-0.04%
2023/06/08	18.1	29.84	4	29.79	29.75	14.1	18,830	0.07%
2023/06/07	25.2	29.86	7.7	29.89	29.90	17.5	18,996	0.09%
2023/06/06	0.2	29.85	25	29.86	29.90	-24.9	19,059	-0.13%
2023/06/05	1	29.70	5.8	29.66	29.60	-4.8	19,128	-0.02%
2023/06/02	21	29.40	93.5	29.40	29.40	-72.5	19,154	-0.38%
2023/06/01	4.4	29.13	0	0.00	29.10	4.4	19,112	0.02%
2023/05/31	69.1	29.12	67	29.35	29.00	2.1	19,040	0.01%
2023/05/30	45.3	29.04	10	29.13	29.00	35.3	18,395	0.19%
2023/05/29	140	29.19	15	29.17	29.05	125	18,552	0.67%	大買/鉅額交易
2023/05/26	25.3	29.28	26.5	29.37	29.20	-1.2	18,590	-0.01%
2023/05/25	33	29.57	16	29.60	29.40	17	18,417	0.09%
2023/05/24	0	0.00	2	29.95	29.95	-2	18,202	-0.01%
2023/05/23	0	0.00	75.4	30.00	29.90	-75.4	18,389	-0.41%
2023/05/22	0	0.00	16	29.95	30.00	-16	18,345	-0.09%
2023/05/19	2.1	29.59	4	29.70	29.60	-1.9	18,103	-0.01%
2023/05/18	7	29.64	26	29.72	29.70	-19	18,078	-0.11%
2023/05/17	10	29.60	3	29.37	29.60	7	18,061	0.04%
2023/05/16	4	29.15	2	29.23	29.20	2	17,856	0.01%
2023/05/15	26	28.96	2.4	29.07	29.15	23.6	17,817	0.13%
2023/05/12	1	29.15	10	29.17	29.00	-9	17,776	-0.05%
2023/05/11	1	29.15	10	29.17	29.15	-9	17,699	-0.05%
2023/05/10	13.2	29.25	3	29.28	29.35	10.2	17,751	0.06%
2023/05/09	2	29.15	0	0.00	29.35	2	17,807	0.01%
2023/05/08	12.1	29.30	12	29.29	29.30	0.1	17,776	0.00%
2023/05/05	65	29.05	7	29.04	29.10	58	17,797	0.33%
2023/05/04	10	29.02	3	29.05	29.10	7	17,883	0.04%
2023/05/03	29	29.12	1	29.25	29.15	28	17,938	0.16%
2023/05/02	14	29.18	14	29.23	29.30	0	18,221	0.00%
2023/04/28	24	29.07	11	29.13	29.10	13	18,833	0.07%
2023/04/27	43.1	28.90	28	28.88	28.90	15.1	18,787	0.08%
2023/04/26	92	29.24	58	29.21	29.30	34	18,472	0.18%
2023/04/25	30	29.91	9	29.85	29.75	21	18,392	0.11%
2023/04/24	38	30.03	8	30.05	30.05	30	18,492	0.16%
2023/04/21	50	30.18	3.1	30.27	30.15	46.9	18,533	0.25%
2023/04/20	11.1	30.39	1	30.45	30.45	10.1	18,599	0.05%
2023/04/19	29	30.44	15	30.45	30.45	14	19,090	0.07%
2023/04/18	20	30.66	18	30.69	30.70	2	18,913	0.01%
2023/04/17	82	30.76	7	30.75	30.75	75	18,886	0.40%
2023/04/14	51	31.05	8	31.16	31.10	43	18,795	0.23%
2023/04/13	11.1	31.41	51	31.37	31.45	-39.9	18,821	-0.21%
2023/04/12	10	31.00	0	0.00	31.10	10	18,533	0.05%
2023/04/11	5	30.82	3.4	30.94	30.90	1.7	18,691	0.01%
2023/04/10	18.2	30.90	3	31.00	30.90	15.2	18,960	0.08%
2023/04/07	7.1	30.82	2	30.80	30.80	5.1	19,061	0.03%
2023/04/06	3.4	30.83	9	30.80	30.80	-5.6	19,260	-0.03%
2023/03/31	5	30.99	7.4	31.11	30.90	-2.4	19,621	-0.01%
2023/03/30	5	30.85	0.5	30.95	31.00	4.5	21,941	0.02%
2023/03/29	3.4	30.94	2	30.95	31.00	1.4	24,190	0.01%
2023/03/28	9.1	30.78	20	30.95	30.85	-10.9	25,765	-0.04%
2023/03/27	25	30.88	12	30.88	30.90	13	27,362	0.05%
2023/03/24	10	31.09	0	0.00	31.10	10	28,898	0.03%
2023/03/23	7	31.11	0	0.00	31.25	7	29,352	0.02%
2023/03/22	6	31.05	10.4	31.13	31.20	-4.4	29,610	-0.01%
2023/03/21	8.5	31.07	7	31.21	31.20	1.5	30,163	0.00%
2023/03/20	12	31.21	3	31.15	31.20	9	30,288	0.03%
2023/03/17	6.5	31.20	39.1	31.26	31.45	-32.6	30,414	-0.11%
2023/03/16	9	30.59	7	30.69	30.60	2	30,063	0.01%
2023/03/15	14	30.70	8	30.75	30.70	6	30,163	0.02%
2023/03/14	15	30.72	12	30.80	30.70	3	30,388	0.01%
2023/03/13	3	30.77	36	30.87	31.00	-33	30,657	-0.11%
2023/03/10	4.3	30.58	22	30.56	30.60	-17.7	30,725	-0.06%
2023/03/09	17.7	30.81	5	30.95	30.75	12.7	30,970	0.04%
2023/03/08	6	31.03	7	31.09	31.20	-1	31,556	0.00%
2023/03/07	13	30.83	57	30.99	31.10	-44	31,827	-0.14%
2023/03/06	36	30.77	23.9	30.77	30.80	12.1	32,278	0.04%
2023/03/03	7	30.66	2	30.78	30.70	5	32,666	0.02%
2023/03/02	8	30.45	9.2	30.58	30.65	-1.2	33,313	0.00%
2023/03/01	79	30.52	6	30.81	30.30	73	33,269	0.22%
2023/02/24	14	31.54	1	31.40	31.40	13	32,884	0.04%
2023/02/23	19.1	31.89	38.2	31.93	31.80	-19.1	32,816	-0.06%
2023/02/22	10	31.87	7	31.91	31.95	3	32,943	0.01%
2023/02/21	10	32.07	13	32.09	32.10	-3	33,101	-0.01%
2023/02/20	0.5	31.87	8	31.81	32.00	-7.5	33,056	-0.02%
2023/02/17	4	31.58	6	31.66	31.70	-2	33,345	-0.01%
2023/02/16	116	31.59	34	31.68	31.60	82	34,103	0.24%	大買/
2023/02/15	12.4	31.46	6	31.59	31.35	6.4	34,376	0.02%
2023/02/14	1	31.60	0	0.00	31.45	1	34,309	0.00%
2023/02/13	3.3	31.16	3	31.45	31.45	0.3	34,452	0.00%
2023/02/10	11	31.24	6	31.13	31.25	5	34,587	0.01%
2023/02/09	19.3	31.32	5	31.38	31.30	14.3	34,750	0.04%
2023/02/08	7	31.45	5	31.50	31.45	2	34,940	0.01%
2023/02/07	1	31.20	24	31.45	31.45	-23	34,964	-0.07%
2023/02/06	52.2	31.20	2	31.15	31.05	50.2	34,949	0.14%
2023/02/03	23.9	31.49	4.6	31.47	31.40	19.3	34,828	0.06%
2023/02/02	12	31.78	12	31.90	31.95	0	34,818	0.00%
2023/02/01	14	31.89	9	31.95	32.00	5	34,770	0.01%
2023/01/31	11	31.79	50	31.99	31.65	-39	34,785	-0.11%
2023/01/30	7	31.65	66	31.91	32.10	-59	34,490	-0.17%
2023/01/17	1	31.00	10	31.17	31.20	-9	33,992	-0.03%
2023/01/16	2	31.00	11.3	31.06	31.05	-9.3	34,017	-0.03%
2023/01/13	3	31.20	25	31.21	31.05	-22	34,090	-0.06%
2023/01/12	6	31.13	40	31.04	31.05	-34	34,885	-0.10%
2023/01/11	7	30.75	11.2	30.79	30.70	-4.2	34,972	-0.01%
2023/01/10	13	30.72	27	30.86	30.85	-14	35,179	-0.04%
2023/01/09	1.4	30.64	61	30.76	30.95	-59.6	35,303	-0.17%
2023/01/06	2.7	30.03	27	30.10	30.15	-24.3	34,989	-0.07%
2023/01/05	1	30.00	30	30.05	30.00	-29	35,172	-0.08%
2023/01/04	22	29.95	3	30.07	29.90	19	35,277	0.05%
2023/01/03	4.4	29.92	18	30.05	30.25	-13.7	35,433	-0.04%
2022/12/30	6	29.97	3	29.85	29.80	3	35,227	0.01%
2022/12/29	41	29.95	7	29.92	29.95	34	35,231	0.10%
2022/12/28	8	30.34	20	30.48	30.60	-12	35,061	-0.03%
2022/12/27	5	30.43	7	30.34	30.30	-2	34,931	-0.01%
2022/12/26	2	30.65	26	30.68	30.60	-24	34,857	-0.07%
2022/12/23	54	30.34	85	30.64	30.70	-31	34,932	-0.09%
2022/12/22	30.5	30.37	177.3	30.45	30.65	-146.8	34,654	-0.42%	大賣/鉅額交易
2022/12/21	14.3	29.20	209.4	29.49	29.70	-195.1	32,460	-0.60%	大賣/鉅額交易
2022/12/20	41.9	28.68	43	28.96	28.45	-1.2	30,545	0.00%
2022/12/19	107.4	28.61	6.6	28.47	28.30	100.8	29,331	0.34%	大買/
2022/12/16	48	28.91	4	29.25	29.40	44	27,890	0.16%
2022/12/15	21	29.38	46	29.58	29.25	-25	26,717	-0.09%
2022/12/14	23	29.13	3.1	29.16	29.05	19.9	26,766	0.07%
2022/12/13	7.1	29.22	38.2	29.25	29.15	-31.1	27,093	-0.11%
2022/12/12	19	28.63	3	29.00	29.00	16	26,667	0.06%
2022/12/09	41	28.97	1	28.95	29.05	40	27,144	0.15%
2022/12/08	7	28.94	1	28.95	28.95	6	27,143	0.02%
2022/12/07	12	29.07	18.5	29.07	29.00	-6.5	27,079	-0.02%
2022/12/06	15.3	29.03	11	29.06	29.00	4.3	27,066	0.02%
2022/12/05	8.2	28.99	9	29.13	29.20	-0.9	26,901	0.00%
2022/12/02	2	28.80	30	29.19	29.00	-28	26,847	-0.10%
2022/12/01	5	29.26	30	29.26	29.25	-25	26,934	-0.09%
2022/11/30	7.4	28.92	33	29.03	29.15	-25.7	26,661	-0.10%
2022/11/29	18	28.40	33	28.68	28.70	-15	26,061	-0.06%
2022/11/28	30.1	28.30	0	0.00	27.90	30.1	25,715	0.12%
2022/11/25	24	29.20	28.4	29.41	28.75	-4.4	25,289	-0.02%
2022/11/24	13.7	29.38	94.4	29.32	29.20	-80.7	24,984	-0.32%
2022/11/23	3.5	28.98	6	29.00	29.00	-2.6	24,482	-0.01%
2022/11/22	9	28.99	26	28.99	29.00	-17	24,459	-0.07%
2022/11/21	5	28.45	55.9	28.78	29.00	-50.9	24,325	-0.21%
2022/11/18	25.2	28.25	1	28.20	28.40	24.2	24,031	0.10%
2022/11/17	16	28.36	6	28.48	28.40	10	23,905	0.04%
2022/11/16	31.3	28.79	2.2	28.84	28.80	29.1	23,797	0.12%
2022/11/15	22	28.62	33.5	29.06	29.10	-11.5	23,637	-0.05%
2022/11/14	2	28.65	78.8	28.57	28.95	-76.8	23,327	-0.33%
2022/11/11	7.5	27.86	44.5	27.91	28.00	-37	22,650	-0.16%
2022/11/10	6	27.62	8	27.63	27.55	-2	22,457	-0.01%
2022/11/09	1.5	27.52	19	27.62	27.80	-17.5	22,554	-0.08%
2022/11/08	1	27.40	47.1	27.38	27.40	-46.1	22,670	-0.20%
2022/11/07	8.1	26.90	40.2	26.93	27.15	-32.2	22,823	-0.14%
2022/11/04	13.2	26.68	5	26.69	26.75	8.2	22,951	0.04%
2022/11/03	22.2	26.87	6	26.84	26.85	16.2	22,855	0.07%
2022/11/02	13.1	26.98	13	27.09	27.20	0.1	22,868	0.00%
2022/11/01	22	26.91	5	27.02	27.00	17	23,055	0.07%
2022/10/31	32	26.88	24	26.91	26.85	8	23,188	0.03%
2022/10/28	47.1	26.79	28	26.96	27.15	19.1	23,351	0.08%
2022/10/27	61	27.16	3	27.05	27.05	58	23,482	0.25%
2022/10/26	1	27.35	20	27.40	27.30	-19	23,716	-0.08%
2022/10/25	77	27.23	17.9	27.38	27.25	59.2	24,274	0.24%
2022/10/24	1.4	27.85	1	28.00	28.00	0.4	24,257	0.00%
2022/10/21	2.2	28.00	2	28.05	28.05	0.2	24,644	0.00%
2022/10/20	33	27.05	129.5	27.86	28.60	-96.5	25,118	-0.38%	大賣/
2022/10/19	1	27.55	20.4	27.62	27.45	-19.4	25,560	-0.08%
2022/10/18	12	27.05	15	27.13	27.20	-3	26,871	-0.01%
2022/10/17	3	26.73	21	26.70	27.05	-18	27,554	-0.07%
2022/10/14	6	27.00	1.3	27.10	26.90	4.7	28,299	0.02%
2022/10/13	7.2	27.00	11	27.15	26.90	-3.8	28,945	-0.01%
2022/10/12	1	27.45	10	27.42	27.50	-9	29,660	-0.03%
2022/10/11	11	27.40	10.2	27.55	27.35	0.8	30,472	0.00%
2022/10/07	16	27.60	0	0.00	27.55	16	30,607	0.05%
2022/10/06	2.5	27.72	36	27.73	27.80	-33.5	30,887	-0.11%
2022/10/05	3	27.62	26	27.55	27.60	-23	31,326	-0.07%
2022/10/04	10	26.96	21	27.08	27.20	-11	31,457	-0.03%
2022/10/03	3	26.33	2	26.43	26.45	1	31,377	0.00%
2022/09/30	10	26.53	7	26.63	26.70	3	31,568	0.01%
2022/09/29	4	26.84	20	26.80	27.00	-16	31,718	-0.05%
2022/09/28	12	26.66	20	26.60	26.65	-8	31,910	-0.03%
2022/09/27	21	26.91	2.8	26.84	26.80	18.2	32,055	0.06%
2022/09/26	54	27.18	16	27.18	27.10	38	32,168	0.12%
2022/09/23	39	27.89	17	27.95	27.85	22	32,220	0.07%
2022/09/22	69	27.69	24.5	28.29	28.45	44.5	32,618	0.14%
2022/09/21	50	28.12	23	28.23	28.35	27	32,579	0.08%
2022/09/20	77	28.61	19.5	28.60	28.60	57.5	32,492	0.18%
2022/09/19	3.1	29.38	13	29.49	29.30	-9.9	32,363	-0.03%
2022/09/16	11	29.38	1	29.35	29.35	10	33,347	0.03%
2022/09/15	12.1	29.24	16	29.46	29.50	-3.9	34,769	-0.01%
2022/09/14	12.2	29.36	7	29.40	29.30	5.2	35,334	0.01%
2022/09/13	0	0.00	14	29.68	29.80	-14	36,034	-0.04%
2022/09/12	5.2	29.40	22	29.53	29.70	-16.8	36,581	-0.05%
2022/09/08	2.1	29.01	35.8	29.26	29.25	-33.7	37,020	-0.09%
2022/09/07	21.1	29.20	12.5	29.17	28.75	8.6	36,978	0.02%
2022/09/06	12	29.11	21.5	29.14	29.20	-9.5	36,898	-0.03%
2022/09/05	5	28.96	19.6	28.91	29.00	-14.6	37,080	-0.04%
2022/09/02	11	28.60	6	28.64	28.55	5	37,245	0.01%
2022/09/01	50.9	28.55	24	28.63	28.55	26.9	37,280	0.07%
2022/08/31	23	28.92	18	28.86	28.95	5	37,205	0.01%
2022/08/30	19	28.77	6	28.90	29.00	13	37,157	0.03%
2022/08/29	16	28.80	6	28.93	28.80	10	37,256	0.03%
2022/08/26	54	29.19	17	29.19	29.25	37	37,425	0.10%
2022/08/25	12	29.14	16.4	29.15	29.15	-4.4	37,641	-0.01%
2022/08/24	4.1	29.10	19	28.87	29.05	-14.9	37,952	-0.04%
2022/08/23	7	28.83	6	28.83	28.80	1	38,628	0.00%
2022/08/22	28.6	28.96	3	29.00	29.00	25.6	38,968	0.07%
2022/08/19	7	29.08	42	29.19	29.20	-35	39,180	-0.09%
2022/08/18	6	29.06	12	29.12	29.20	-6	39,328	-0.02%
2022/08/17	27.3	29.01	5.4	29.20	29.20	21.9	39,403	0.06%
2022/08/16	18	29.13	24.5	29.16	29.00	-6.5	39,474	-0.02%
2022/08/15	33.4	29.06	30.1	29.23	29.15	3.3	39,619	0.01%
2022/08/12	42	28.85	49.4	28.82	28.75	-7.4	39,496	-0.02%
2022/08/11	3	28.33	21	28.33	28.45	-18	39,794	-0.05%
2022/08/10	28	27.90	36	28.03	28.00	-8	39,839	-0.02%
2022/08/09	27	27.91	37	28.08	28.00	-10	40,151	-0.02%
2022/08/08	48	27.99	25.1	28.08	27.95	22.9	40,390	0.06%
2022/08/05	15	28.22	23.5	28.19	28.30	-8.5	40,506	-0.02%
2022/08/04	32	27.85	22	27.93	27.85	10	41,128	0.02%
2022/08/03	21	28.06	14	28.08	28.05	7	41,320	0.02%
2022/08/02	21	28.26	10	28.26	28.35	11	41,442	0.03%
2022/08/01	22	28.38	53.8	28.36	28.60	-31.8	41,478	-0.08%
2022/07/29	24	27.60	37	27.69	27.70	-13	41,131	-0.03%
2022/07/28	60.1	27.55	7.1	27.44	27.35	53	41,080	0.13%
2022/07/27	85.3	27.64	32	27.55	27.60	53.3	40,652	0.13%
2022/07/26	174	27.87	62	27.90	27.85	112	40,201	0.28%	大買/鉅額交易
2022/07/25	190.5	30.96	112.6	31.03	31.30	77.9	38,908	0.20%	大買/大賣/
2022/07/22	45.3	30.73	94	30.74	30.80	-48.7	37,598	-0.13%
2022/07/21	58	30.30	40	30.20	30.50	18	37,530	0.05%
2022/07/20	79	30.31	50.1	30.40	30.50	28.9	37,597	0.08%
2022/07/19	51	29.98	33.2	30.21	30.25	17.8	37,829	0.05%
2022/07/18	115	28.99	60	29.44	30.65	55	37,556	0.15%	大買/
2022/07/15	47	29.02	12	28.96	28.95	35	37,284	0.09%
2022/07/14	16	28.99	12	29.07	29.25	4	37,327	0.01%
2022/07/13	73	29.02	24	28.97	29.05	49	37,205	0.13%
2022/07/12	22.1	28.90	4	28.89	28.90	18.1	37,380	0.05%
2022/07/11	4	29.20	1	29.25	29.10	3	37,386	0.01%
2022/07/08	32.4	29.35	19.2	29.44	29.35	13.2	37,433	0.04%
2022/07/07	31.5	29.07	71	28.94	29.05	-39.5	37,445	-0.11%
2022/07/06	89	29.06	4	29.08	29.00	85	37,525	0.23%
2022/07/05	31	29.03	47	29.14	29.20	-16	37,503	-0.04%
2022/07/04	13	28.71	4	28.78	28.65	9	37,438	0.02%
2022/07/01	34.5	28.75	27	28.68	28.70	7.5	37,570	0.02%
2022/06/30	94	28.58	21	28.67	28.45	73	37,595	0.19%
2022/06/29	22	29.10	9	29.23	29.10	13	37,376	0.03%
2022/06/28	17	28.94	5	29.09	29.20	12	37,287	0.03%
2022/06/27	20.5	29.48	84	29.35	29.45	-63.5	37,947	-0.17%
2022/06/24	139	28.99	78	29.02	29.00	61	37,870	0.16%	大買/
2022/06/23	212.1	29.75	75	29.43	29.00	137.1	37,318	0.37%	大買/鉅額交易
2022/06/22	51.1	31.23	96.5	31.33	31.00	-45.4	36,074	-0.13%
2022/06/21	161.2	31.91	56	32.00	31.85	105.2	36,046	0.29%	大買/鉅額交易
2022/06/20	138	32.61	43	32.54	32.15	95	35,923	0.26%	大買/
2022/06/17	34	33.24	36.2	33.34	33.15	-2.2	36,269	-0.01%
2022/06/16	31	33.69	14	34.09	33.55	17	37,274	0.05%
2022/06/15	16	33.92	3	33.80	33.80	13	37,870	0.03%
2022/06/14	40	33.81	21	33.95	34.00	19	38,213	0.05%
2022/06/13	38	33.98	25	33.95	34.00	13	38,572	0.03%
2022/06/10	2	34.40	9.2	34.35	34.50	-7.2	38,856	-0.02%
2022/06/09	7	34.47	1	34.55	34.50	6	39,372	0.02%
2022/06/08	21	34.81	8.3	34.76	34.75	12.7	39,835	0.03%
2022/06/07	6	34.61	26	34.58	34.75	-20	40,450	-0.05%
2022/06/06	2	34.38	60	34.15	34.65	-58	40,918	-0.14%
2022/06/02	52	33.78	7	33.79	33.75	45	43,066	0.10%
2022/06/01	16	34.26	7	34.21	34.15	9	45,450	0.02%
2022/05/31	58	34.31	34	34.35	34.65	24	46,099	0.05%
2022/05/30	16	34.47	9	34.54	34.50	7	46,569	0.02%
2022/05/27	17	34.19	3	34.32	34.40	14	48,683	0.03%
2022/05/26	18	34.09	18	34.13	34.05	0	51,413	0.00%
2022/05/25	14	33.81	7	33.76	33.85	7	51,818	0.01%
2022/05/24	36	33.74	28	33.90	33.55	8	52,381	0.02%
2022/05/23	29.5	33.54	20	33.57	33.55	9.5	52,385	0.02%
2022/05/20	8	33.34	29	33.40	33.35	-21	52,925	-0.04%
2022/05/19	88	33.00	36	33.00	32.95	52	54,374	0.10%
2022/05/18	58	33.39	49	33.41	33.55	9	54,064	0.02%
2022/05/17	81.4	33.15	7.4	33.03	33.00	74.1	53,964	0.14%
2022/05/16	29.6	33.24	23	33.57	33.20	6.6	53,866	0.01%
2022/05/13	38	33.40	43	33.55	33.35	-5	53,809	-0.01%
2022/05/12	68.2	33.68	36.3	33.69	33.20	31.9	53,805	0.06%
2022/05/11	56	34.38	38	34.43	34.20	18	53,590	0.03%
2022/05/10	76	34.56	32.9	34.56	34.60	43.1	54,067	0.08%
2022/05/09	58	35.14	17.5	35.07	35.00	40.5	54,035	0.07%
2022/05/06	43.6	35.83	15	35.78	35.80	28.6	54,204	0.05%
2022/05/05	28	36.46	121	36.52	36.35	-93	54,535	-0.17%	大賣/
2022/05/04	16.5	36.13	12.1	36.11	36.05	4.5	54,598	0.01%
2022/05/03	56	35.75	5.2	35.95	36.00	50.8	55,028	0.09%
2022/04/29	15.2	36.14	57.3	36.15	36.10	-42.1	55,166	-0.08%
2022/04/28	166	36.12	61.3	35.88	36.05	104.7	55,356	0.19%	大買/鉅額交易
2022/04/27	69	35.51	14	35.46	35.60	55	55,156	0.10%
2022/04/26	72.3	36.25	18.8	36.57	36.10	53.5	54,761	0.10%
2022/04/25	74.6	36.83	61.8	36.83	36.60	12.8	53,900	0.02%
2022/04/22	67.7	37.73	7	37.79	37.60	60.7	52,950	0.11%
2022/04/21	41	38.15	86.9	38.18	37.80	-45.9	52,606	-0.09%
2022/04/20	53	38.46	13	38.32	38.30	40	52,794	0.08%
2022/04/19	21	38.61	9.8	38.66	38.60	11.2	52,524	0.02%
2022/04/18	79	38.85	92.3	38.90	38.50	-13.3	52,635	-0.03%
2022/04/15	114	39.51	82	39.46	39.55	32	52,034	0.06%	大買/
2022/04/14	3.6	39.51	13	39.57	39.50	-9.4	51,916	-0.02%
2022/04/13	8	39.54	24.7	39.57	39.50	-16.7	51,893	-0.03%
2022/04/12	7	39.19	7.4	39.23	39.35	-0.4	51,767	0.00%
2022/04/11	11	39.30	7	39.34	39.40	4	51,913	0.01%
2022/04/08	13	39.07	6	39.10	39.20	7	51,975	0.01%
2022/04/07	22.5	39.10	73	39.27	38.80	-50.5	51,777	-0.10%
2022/04/06	0	39.15	18	39.31	39.35	-18	51,641	-0.03%
2022/04/01	19	38.82	29	39.04	39.20	-10	51,380	-0.02%
2022/03/31	17	38.96	35	39.01	38.95	-18	51,152	-0.04%
2022/03/30	96	38.68	48.4	38.81	38.95	47.6	51,097	0.09%
2022/03/29	70.7	39.63	30	39.79	39.40	40.7	50,742	0.08%
2022/03/28	48.1	39.44	65	39.54	40.00	-17	51,021	-0.03%
2022/03/25	21.1	40.03	98.3	40.01	40.00	-77.2	51,552	-0.15%
2022/03/24	16	39.94	33.1	40.03	40.00	-17.1	52,528	-0.03%
2022/03/23	29	39.77	80.8	39.81	40.00	-51.8	54,775	-0.09%
2022/03/22	93	39.87	132	39.94	39.80	-39	54,252	-0.07%	大賣/
2022/03/21	29	39.83	108.4	39.94	39.75	-79.4	53,362	-0.15%	大賣/
2022/03/18	26	38.96	57.5	39.00	39.05	-31.5	52,118	-0.06%
2022/03/17	17	38.80	32.1	38.78	38.85	-15.1	52,028	-0.03%
2022/03/16	14	38.59	31.9	38.73	38.55	-17.9	51,788	-0.03%
2022/03/15	27.1	38.57	24	38.65	38.70	3.1	51,350	0.01%
2022/03/14	5	38.80	57.7	38.81	38.80	-52.7	51,489	-0.10%
2022/03/11	15	38.38	27.5	38.46	38.45	-12.5	51,578	-0.02%
2022/03/10	27	38.23	22	38.26	38.30	5	51,322	0.01%
2022/03/09	47.1	37.75	115.9	37.90	37.95	-68.8	51,268	-0.13%	大賣/
2022/03/08	233.5	37.91	99	37.92	37.40	134.5	51,327	0.26%	大買/鉅額交易
2022/03/07	118	38.17	200	38.66	39.00	-82	49,111	-0.17%	大買/大賣/
2022/03/04	80	38.56	34	38.51	38.40	46	47,384	0.10%
2022/03/03	73.4	38.67	66	38.71	38.60	7.4	46,773	0.02%
2022/03/02	90.3	38.36	100.5	38.36	38.30	-10.2	46,191	-0.02%
2022/03/01	166	37.97	213	38.09	37.95	-47	44,202	-0.11%	大買/大賣/
2022/02/25	6	35.44	60.4	35.77	36.00	-54.4	42,061	-0.13%
2022/02/24	47.7	35.48	38	35.41	35.25	9.7	42,501	0.02%
2022/02/23	13	36.02	29	36.11	36.05	-16	42,451	-0.04%
2022/02/22	106.5	35.89	87.4	36.01	36.15	19.2	43,040	0.04%	大買/
2022/02/21	78	36.34	324	36.49	36.45	-246	42,972	-0.57%	大賣/鉅額交易
2022/02/18	3.7	35.59	31	35.60	35.65	-27.3	41,854	-0.07%
2022/02/17	14.4	35.49	6.1	35.56	35.55	8.3	42,578	0.02%
2022/02/16	1.8	35.37	8	35.42	35.45	-6.2	42,957	-0.01%
2022/02/15	9	35.26	11	35.34	35.05	-2	43,153	0.00%
2022/02/14	18.6	35.18	33	35.22	35.50	-14.4	44,071	-0.03%
2022/02/11	16	35.64	27.5	35.72	35.70	-11.5	44,111	-0.03%
2022/02/10	23	35.32	65.4	35.39	35.65	-42.4	44,572	-0.10%
2022/02/09	76	34.81	50.4	34.81	34.95	25.6	45,114	0.06%
2022/02/08	6	34.25	22.3	34.44	34.50	-16.3	45,278	-0.04%
2022/02/07	19	33.66	7	34.11	34.25	12	45,222	0.03%
2022/01/26	14	33.54	8.7	33.65	33.65	5.3	44,871	0.01%
2022/01/25	52.2	33.46	38	33.50	33.45	14.2	45,226	0.03%
2022/01/24	17	33.36	5.1	33.40	33.45	11.9	45,308	0.03%
2022/01/21	21.6	33.93	13.8	33.88	33.85	7.8	45,414	0.02%
2022/01/20	39	34.12	26	34.24	34.15	13	45,443	0.03%
2022/01/19	23.7	34.19	8	34.12	34.05	15.7	45,523	0.03%
2022/01/18	39.8	34.69	21.1	34.75	34.60	18.7	45,378	0.04%
2022/01/17	22	34.85	23	34.92	35.00	-1	45,320	0.00%
2022/01/14	40.4	34.95	5.3	35.05	35.20	35.1	45,763	0.08%
2022/01/13	15.6	35.39	41	35.43	35.50	-25.5	45,982	-0.06%
2022/01/12	4.3	34.70	26	34.65	34.85	-21.7	45,897	-0.05%
2022/01/11	7	34.63	8.1	34.68	34.55	-1.1	46,055	0.00%
2022/01/10	1.7	34.88	4.9	34.87	34.90	-3.2	46,223	-0.01%
2022/01/07	11	34.88	18	34.78	34.80	-7	46,604	-0.02%
2022/01/06	5	34.61	66	34.69	34.80	-61	46,923	-0.13%
2022/01/05	15.8	34.75	22	34.64	34.85	-6.2	48,035	-0.01%
2022/01/04	54.2	34.50	37	34.47	34.45	17.2	48,871	0.04%
2022/01/03	65.1	35.02	55	34.91	35.00	10.1	50,850	0.02%
2021/12/30	4.2	35.31	9	35.31	35.35	-4.8	52,763	-0.01%
2021/12/29	48.7	35.19	33	35.22	35.25	15.7	53,518	0.03%
2021/12/28	30.7	35.28	17	35.37	35.40	13.7	54,578	0.03%
2021/12/27	21	35.33	11	35.31	35.25	10	56,025	0.02%
2021/12/24	71.5	35.62	10	35.58	35.55	61.5	57,136	0.11%
2021/12/23	52.5	35.27	46	35.38	35.50	6.5	58,005	0.01%
2021/12/22	14	35.65	20	35.69	35.65	-6	58,667	-0.01%
2021/12/21	58.6	35.22	56	35.42	35.70	2.6	58,881	0.00%
2021/12/20	45.7	35.88	83.5	36.00	35.60	-37.8	58,942	-0.06%
2021/12/17	38	35.31	236.2	35.28	35.45	-198.2	59,029	-0.34%	大賣/鉅額交易
2021/12/16	4.2	34.26	28.5	34.30	34.35	-24.3	57,916	-0.04%
2021/12/15	28.6	34.13	8	34.24	34.25	20.6	60,182	0.03%
2021/12/14	40.5	34.23	17	34.13	34.10	23.5	62,281	0.04%
2021/12/13	15	34.50	61.2	34.65	34.60	-46.2	63,530	-0.07%
2021/12/10	19	34.31	120.9	34.30	34.20	-101.9	64,452	-0.16%	大賣/鉅額交易
2021/12/09	7	34.26	45.2	34.27	34.35	-38.2	66,455	-0.06%
2021/12/08	145	34.53	35.2	34.33	34.10	109.8	70,615	0.16%	大買/鉅額交易
2021/12/07	28	34.21	38.6	34.30	34.35	-10.6	72,968	-0.01%
2021/12/06	12.5	33.84	42	33.98	33.90	-29.5	73,256	-0.04%
2021/12/03	59.6	34.01	19	34.06	34.10	40.6	75,227	0.05%
2021/12/02	4.5	33.60	98.9	33.62	33.90	-94.4	76,797	-0.12%
2021/12/01	11	33.04	24	33.01	33.10	-13	80,169	-0.02%
2021/11/30	57	32.79	8	32.90	32.55	49	80,717	0.06%
2021/11/29	25.3	32.83	22	32.85	32.90	3.3	80,965	0.00%
2021/11/26	79	33.16	17.2	33.17	33.05	61.8	82,473	0.07%
2021/11/25	20	33.81	16	33.82	33.80	4	84,298	0.00%
2021/11/24	53	33.77	84.5	33.72	33.80	-31.5	85,281	-0.04%
2021/11/23	7	33.14	50.4	33.26	33.10	-43.4	85,030	-0.05%
2021/11/22	45.3	32.52	11.6	32.54	32.60	33.7	85,720	0.04%
2021/11/19	71.5	32.72	22.1	32.75	32.60	49.4	85,464	0.06%
2021/11/18	32	33.00	23	33.10	32.95	9	85,350	0.01%
2021/11/17	44	33.11	5.7	33.08	33.05	38.3	85,254	0.04%
2021/11/16	58	33.14	28.1	33.19	33.15	29.9	85,867	0.03%
2021/11/15	83	33.72	21.4	33.87	33.65	61.6	86,885	0.07%
2021/11/12	36	34.20	32.1	34.26	34.25	3.9	87,589	0.00%
2021/11/11	48	34.49	27	34.64	34.35	21	88,779	0.02%
2021/11/10	21	34.21	21	34.21	34.10	0	89,287	0.00%
2021/11/09	30.5	34.57	69.5	34.63	34.50	-39	90,324	-0.04%
2021/11/08	64.5	34.28	125.2	34.19	34.40	-60.7	91,701	-0.07%	大賣/
2021/11/05	33.8	32.99	15	33.05	33.10	18.8	92,321	0.02%
2021/11/04	30.5	33.23	5	33.48	33.25	25.5	92,825	0.03%
2021/11/03	5	33.37	16.1	33.47	33.50	-11.1	94,533	-0.01%
2021/11/02	30.5	33.39	16	33.71	33.20	14.5	94,832	0.02%
2021/11/01	36.2	33.39	13	33.39	33.40	23.2	95,030	0.02%
2021/10/29	17	33.55	17	33.73	33.60	0	94,890	0.00%
2021/10/28	4.4	33.90	25	33.96	33.70	-20.7	95,227	-0.02%
2021/10/27	19	33.91	15.1	33.95	33.90	3.9	96,087	0.00%
2021/10/26	18	33.76	43.4	33.84	33.75	-25.4	97,605	-0.03%
2021/10/25	19.3	33.33	15.6	33.34	33.30	3.7	98,219	0.00%
2021/10/22	39.3	33.36	21	33.35	33.30	18.3	98,964	0.02%
2021/10/21	64	33.85	85	33.82	33.90	-21	99,159	-0.02%
2021/10/20	42	33.87	49	34.04	33.55	-7	99,433	-0.01%
2021/10/19	33	33.51	22.5	33.52	33.45	10.5	99,794	0.01%
2021/10/18	49.2	33.57	49.6	33.60	33.65	-0.4	100,584	0.00%
2021/10/15	113	33.22	76	33.01	33.20	37	102,281	0.04%	大買/
2021/10/14	12.6	32.74	20.6	32.75	32.75	-8	103,758	-0.01%
2021/10/13	80.6	32.57	94	32.45	32.40	-13.4	104,658	-0.01%
2021/10/12	66.7	33.31	62.2	33.33	33.40	4.5	104,445	0.00%
2021/10/08	347.4	33.69	338.5	33.26	33.20	8.9	104,600	0.01%	大買/大賣/
2021/10/07	255.6	34.44	108	34.44	34.50	147.6	103,854	0.14%	大買/大賣/鉅額交易
2021/10/06	47	35.08	21	35.15	35.05	26	103,972	0.03%
2021/10/05	113.3	34.95	231	35.12	35.60	-117.7	104,986	-0.11%	大買/大賣/鉅額交易
2021/10/04	251	35.15	49	35.18	35.00	202	105,213	0.19%	大買/鉅額交易
2021/10/01	53.1	35.79	31	35.83	35.85	22.1	105,938	0.02%
2021/09/30	35	35.95	61.5	36.08	36.30	-26.5	108,394	-0.02%
2021/09/29	178.2	35.28	29	35.30	35.20	149.2	109,385	0.14%	大買/鉅額交易
2021/09/28	46.6	35.72	45	35.68	35.75	1.6	111,723	0.00%
2021/09/27	33.4	36.00	83	36.06	35.95	-49.6	114,020	-0.04%
2021/09/24	164.3	36.14	14.5	36.16	36.00	149.8	119,606	0.13%	大買/鉅額交易
2021/09/23	249.1	36.15	24	36.65	36.15	225.1	128,294	0.18%	大買/鉅額交易
2021/09/22	129.4	36.36	58	36.30	36.30	71.4	133,199	0.05%	大買/
2021/09/17	97	38.02	22.2	38.13	37.80	74.9	135,500	0.06%
2021/09/16	66	38.71	29	38.69	38.50	37	134,743	0.03%
2021/09/15	52.5	39.10	46.8	39.16	39.25	5.7	134,636	0.00%
2021/09/14	111.4	39.77	87.7	39.78	39.85	23.7	135,759	0.02%	大買/
2021/09/13	178.4	39.84	313	39.97	40.05	-134.6	138,433	-0.10%	大買/大賣/鉅額交易
2021/09/10	71.7	39.02	195	39.06	39.10	-123.4	136,318	-0.09%	大賣/鉅額交易
2021/09/09	20.3	38.03	22	38.19	38.35	-1.7	135,703	0.00%
2021/09/08	152	38.19	59.2	38.52	37.60	92.9	136,635	0.07%	大買/
2021/09/07	101.3	38.56	91.4	38.72	38.50	9.9	136,611	0.01%	大買/
2021/09/06	88	38.55	223.5	38.67	38.85	-135.5	137,062	-0.10%	大賣/鉅額交易
2021/09/03	39	37.69	142	37.50	37.45	-103	135,268	-0.08%	大賣/鉅額交易
2021/09/02	141.1	37.40	155	37.46	37.00	-13.9	137,285	-0.01%	大買/大賣/
2021/09/01	58.3	38.17	162.5	38.38	37.75	-104.2	139,749	-0.07%	大賣/鉅額交易
2021/08/31	114.5	37.90	418.1	37.84	38.15	-303.6	139,313	-0.22%	大買/大賣/鉅額交易
2021/08/30	117.5	37.37	131.2	37.33	37.50	-13.7	139,754	-0.01%	大買/大賣/
2021/08/27	21.5	36.71	286	37.03	36.90	-264.5	140,948	-0.19%	大賣/鉅額交易
2021/08/26	249.3	36.56	43	36.70	36.35	206.3	145,502	0.14%	大買/鉅額交易
2021/08/25	8	35.99	37.2	35.98	36.00	-29.2	152,066	-0.02%
2021/08/24	224	35.41	233	35.82	36.00	-9	154,668	-0.01%	大買/大賣/
2021/08/23	27	35.73	293	35.94	35.65	-266	160,835	-0.17%	大賣/鉅額交易
2021/08/20	87	35.20	54.2	35.23	35.10	32.8	166,632	0.02%
2021/08/19	599.4	35.81	135	35.65	35.30	464.4	168,766	0.28%	大買/大賣/鉅額交易
2021/08/18	58	36.16	509.1	36.72	37.00	-451.1	169,685	-0.27%	大賣/鉅額交易
2021/08/17	248.3	36.71	21	37.17	36.25	227.3	172,383	0.13%	大買/鉅額交易
2021/08/16	65.2	37.69	140	37.56	37.65	-74.8	174,555	-0.04%	大賣/
2021/08/13	34	37.72	94	37.80	37.75	-60	179,344	-0.03%
2021/08/12	49	37.86	144	37.72	38.00	-95	184,844	-0.05%	大賣/
2021/08/11	158	37.05	60	37.33	37.05	98	191,226	0.05%	大買/
2021/08/10	21.7	36.87	18.1	37.00	36.80	3.6	191,021	0.00%
2021/08/09	49.9	36.93	389	37.07	37.45	-339.1	196,274	-0.17%	大賣/鉅額交易
2021/08/06	31	35.78	19	35.90	35.85	12	201,547	0.01%
2021/08/05	60.5	35.99	46	36.29	36.00	14.5	210,059	0.01%
2021/08/04	27	36.81	17	36.81	36.80	10	221,136	0.00%
2021/08/03	57.3	36.57	14	36.78	36.90	43.3	233,961	0.02%
2021/08/02	147	36.91	125.6	37.03	37.25	21.4	242,971	0.01%	大買/大賣/
2021/07/30	48	36.79	178.3	36.77	36.35	-130.3	246,344	-0.05%	大賣/鉅額交易
2021/07/29	43	36.21	126.1	35.98	36.30	-83.1	254,452	-0.03%	大賣/
2021/07/28	68.3	35.16	181.1	35.22	35.30	-112.8	260,353	-0.04%	大賣/鉅額交易
2021/07/27	57	35.36	43	35.49	35.20	14	265,556	0.01%
2021/07/26	115.7	36.17	20.1	36.21	35.80	95.6	270,709	0.04%	大買/
2021/07/23	172.3	35.78	256	35.82	36.30	-83.7	275,589	-0.03%	大買/大賣/
2021/07/22	150.6	35.45	173.8	35.52	35.20	-23.3	277,422	-0.01%	大買/大賣/
2021/07/21	257.5	35.34	43	35.53	35.10	214.5	279,934	0.08%	大買/鉅額交易
2021/07/20	734.4	36.20	176	36.23	36.05	558.4	282,175	0.20%	大買/大賣/鉅額交易
2021/07/19	178	36.31	142	36.50	36.60	36	284,829	0.01%	大買/大賣/
2021/07/16	92	36.39	28	36.48	36.35	64	292,244	0.02%
2021/07/15	95	36.57	62	36.64	37.00	33	295,608	0.01%
2021/07/14	73.1	35.95	52.2	35.93	35.90	20.9	301,447	0.01%
2021/07/13	318	37.26	269.1	37.21	36.50	48.9	306,064	0.02%	大買/大賣/
2021/07/12	314.4	38.35	188.1	38.80	37.90	126.3	309,296	0.04%	大買/大賣/鉅額交易
2021/07/09	83	37.93	86	38.05	38.05	-3	312,461	0.00%
2021/07/08	369	37.91	682.9	38.43	38.75	-313.9	318,600	-0.10%	大買/大賣/鉅額交易
2021/07/07	692.2	38.42	184	38.44	38.05	508.2	319,559	0.16%	大買/大賣/鉅額交易
2021/07/06	161	39.91	207.7	39.97	39.70	-46.7	318,322	-0.01%	大買/大賣/
2021/07/05	191	39.93	284.1	40.05	39.90	-93.1	317,842	-0.03%	大買/大賣/
2021/07/02	259.5	39.30	669	39.51	38.95	-409.5	317,242	-0.13%	大買/大賣/鉅額交易
2021/07/01	786.1	39.97	532.4	39.88	39.10	253.7	316,817	0.08%	大買/大賣/鉅額交易
2021/06/30	783.1	39.69	1,084.6	39.61	39.60	-301.5	310,414	-0.10%	大買/大賣/鉅額交易
2021/06/29	478.2	37.87	431	37.96	37.75	47.2	300,495	0.02%	大買/大賣/
2021/06/28	342	36.75	580.2	36.78	37.45	-238.2	294,424	-0.08%	大買/大賣/鉅額交易
2021/06/25	220.1	36.05	354.5	36.28	35.75	-134.4	290,148	-0.05%	大買/大賣/鉅額交易
2021/06/24	80.5	35.90	200	36.04	35.80	-119.5	289,062	-0.04%	大賣/鉅額交易
2021/06/23	348.7	35.87	337	35.86	35.40	11.7	287,679	0.00%	大買/大賣/
2021/06/22	376.1	35.84	524.3	35.98	36.15	-148.2	285,044	-0.05%	大買/大賣/鉅額交易
2021/06/21	198.1	34.37	91.2	34.41	34.30	107	280,148	0.04%	大買/鉅額交易
2021/06/18	148.4	35.51	117	35.66	35.00	31.4	278,081	0.01%	大買/大賣/
2021/06/17	253.3	35.74	79	35.72	35.45	174.3	275,908	0.06%	大買/鉅額交易
2021/06/16	205.4	36.06	220.2	36.17	35.50	-14.8	274,433	-0.01%	大買/大賣/
2021/06/15	191.5	35.63	102	35.86	35.85	89.5	272,484	0.03%	大買/大賣/
2021/06/11	125.7	36.33	138	36.40	36.15	-12.3	270,263	0.00%	大買/大賣/
2021/06/10	248.4	35.91	191	35.60	36.15	57.4	268,228	0.02%	大買/大賣/
2021/06/09	369.4	36.18	228	36.25	36.10	141.4	265,669	0.05%	大買/大賣/鉅額交易
2021/06/08	100.5	37.35	101.4	37.33	37.20	-0.9	262,412	0.00%	大賣/
2021/06/07	397.3	37.50	126	37.22	37.30	271.3	261,789	0.10%	大買/大賣/鉅額交易
2021/06/04	674.5	38.56	551	39.07	38.05	123.5	259,522	0.05%	大買/大賣/鉅額交易
2021/06/03	848.6	38.94	132.8	39.20	38.80	715.8	258,118	0.28%	大買/大賣/鉅額交易
2021/06/02	317.5	38.62	770.4	38.83	39.50	-452.9	253,358	-0.18%	大買/大賣/鉅額交易
2021/06/01	197	36.91	200.5	36.89	37.35	-3.5	245,349	0.00%	大買/大賣/
2021/05/31	434.5	37.88	463.8	37.99	36.95	-29.3	243,104	-0.01%	大買/大賣/
2021/05/28	271.5	36.53	426	36.58	36.55	-154.5	236,893	-0.07%	大買/大賣/鉅額交易
2021/05/27	141	35.03	87.5	34.93	34.60	53.5	230,730	0.02%	大買/
2021/05/26	234	34.22	257.3	34.45	34.85	-23.3	228,257	-0.01%	大買/大賣/
2021/05/25	578.5	34.72	200	34.94	34.45	378.5	225,749	0.17%	大買/大賣/鉅額交易
2021/05/24	268.6	35.57	184	35.66	35.50	84.6	222,323	0.04%	大買/大賣/
2021/05/21	293	35.68	391.1	35.97	36.20	-98.1	219,566	-0.04%	大買/大賣/
2021/05/20	699.4	36.07	300.5	35.67	35.15	398.9	213,451	0.19%	大買/大賣/鉅額交易
2021/05/19	359.5	37.15	283.2	37.43	37.80	76.3	206,899	0.04%	大買/大賣/
2021/05/18	11	34.32	136.5	34.44	34.80	-125.5	198,585	-0.06%	大賣/鉅額交易
2021/05/17	328.2	32.48	368.5	32.23	31.65	-40.3	197,129	-0.02%	大買/大賣/
2021/05/14	236.6	35.96	296.2	35.51	34.85	-59.6	190,893	-0.03%	大買/大賣/
2021/05/13	348	36.99	381.4	36.45	36.60	-33.4	183,571	-0.02%	大買/大賣/
2021/05/12	608	39.43	561	40.05	38.35	47	174,735	0.03%	大買/大賣/
2021/05/11	788.9	44.23	734.6	43.70	42.00	54.4	163,160	0.03%	大買/大賣/
2021/05/10	387.2	43.40	1,002.7	43.46	45.00	-615.5	150,016	-0.41%	大買/大賣/鉅額交易
2021/05/07	225	40.61	201.8	40.99	41.20	23.2	140,620	0.02%	大買/大賣/
2021/05/06	580.5	41.02	1,043.1	40.75	41.00	-462.6	136,391	-0.34%	大買/大賣/鉅額交易
2021/05/05	412.1	38.86	610.6	39.14	39.25	-198.5	126,621	-0.16%	大買/大賣/鉅額交易
2021/05/04	295.6	36.18	171.6	36.30	36.25	124	119,998	0.10%	大買/大賣/鉅額交易
2021/05/03	256.3	39.56	328.1	39.66	38.55	-71.8	114,087	-0.06%	大買/大賣/
2021/04/29	297.2	39.62	472	39.60	39.30	-174.8	108,516	-0.16%	大買/大賣/鉅額交易
2021/04/28	168.3	38.32	179.4	38.34	38.20	-11.1	103,105	-0.01%	大買/大賣/
2021/04/27	292	39.32	187.4	39.49	39.10	104.6	100,884	0.10%	大買/大賣/鉅額交易
2021/04/26	172.4	39.33	381.3	39.59	40.00	-209	97,370	-0.21%	大買/大賣/鉅額交易
2021/04/23	352.4	38.15	425.8	38.34	38.10	-73.4	93,376	-0.08%	大買/大賣/
2021/04/22	775.6	40.88	664.3	40.43	38.90	111.3	89,332	0.12%	大買/大賣/鉅額交易
2021/04/21	367.2	38.58	404.4	38.36	38.50	-37.2	80,896	-0.05%	大買/大賣/
2021/04/20	538.1	38.04	324.5	38.04	39.00	213.5	76,893	0.28%	大買/大賣/鉅額交易
2021/04/19	401.1	37.37	511.9	37.83	38.65	-110.8	70,469	-0.16%	大買/大賣/鉅額交易
2021/04/16	311.2	34.82	477.4	35.10	35.15	-166.2	64,352	-0.26%	大買/大賣/鉅額交易
2021/04/15	181.1	33.09	221.4	33.28	33.00	-40.3	59,455	-0.07%	大買/大賣/
2021/04/14	279	32.27	533.4	32.50	32.95	-254.4	55,086	-0.46%	大買/大賣/鉅額交易
2021/04/13	119.1	30.40	410.8	30.39	30.20	-291.8	48,794	-0.60%	大買/大賣/鉅額交易
2021/04/12	86.1	29.47	298.7	29.42	29.60	-212.6	48,382	-0.44%	大賣/鉅額交易
2021/04/09	140	27.70	121.9	27.82	27.95	18.1	46,327	0.04%	大買/大賣/
2021/04/08	313	27.99	242.5	27.90	28.15	70.5	44,948	0.16%	大買/大賣/
2021/04/07	66	26.85	214.2	26.64	26.90	-148.2	42,611	-0.35%	大賣/鉅額交易
2021/04/06	8	25.89	36.7	25.87	25.95	-28.7	40,260	-0.07%
2021/04/01	8	25.93	33.1	25.89	25.80	-25.1	40,097	-0.06%
2021/03/31	1	25.75	127	25.85	25.90	-126	39,947	-0.32%	大賣/鉅額交易
2021/03/30	1.5	25.75	62.9	25.65	25.80	-61.4	39,585	-0.16%
2021/03/29	2	25.50	29.5	25.50	25.55	-27.5	39,402	-0.07%
2021/03/26	16.7	25.04	48.6	25.05	25.05	-31.8	40,826	-0.08%
2021/03/25	168	25.09	49	25.15	25.00	119	41,695	0.29%	大買/鉅額交易
2021/03/24	6	24.95	28	24.96	25.00	-22	42,013	-0.05%
2021/03/23	1.1	25.10	12.6	25.07	25.10	-11.5	42,212	-0.03%
2021/03/22	14	25.09	12	25.07	25.15	2	42,480	0.00%
2021/03/19	38	25.12	15.2	25.12	25.10	22.8	43,158	0.05%
2021/03/18	25.5	25.55	11.6	25.61	25.45	13.9	44,172	0.03%
2021/03/17	6.5	25.53	30.8	25.61	25.65	-24.3	44,468	-0.05%
2021/03/16	18	25.51	4.4	25.50	25.50	13.6	44,736	0.03%
2021/03/15	60	25.62	23	25.70	25.65	37	44,645	0.08%
2021/03/12	11	25.85	48	25.83	25.90	-37	44,668	-0.08%
2021/03/11	31.1	25.76	38.1	25.87	25.80	-7	44,666	-0.02%
2021/03/10	11	25.71	34.2	25.79	25.75	-23.2	44,358	-0.05%
2021/03/09	13	25.56	95	25.65	25.70	-82	43,890	-0.19%
2021/03/08	9	25.10	35	25.14	25.10	-26	42,839	-0.06%
2021/03/05	5	25.00	9	24.91	24.95	-4	42,590	-0.01%
2021/03/04	15	25.04	114	25.06	25.00	-99	43,371	-0.23%	大賣/
2021/03/03	1	24.95	49	24.99	25.05	-48	43,077	-0.11%
2021/03/02	3.5	24.76	30.2	24.95	24.65	-26.7	42,658	-0.06%
2021/02/26	30	24.93	11	24.88	24.75	19	43,040	0.04%
2021/02/25	15	25.25	38.2	25.19	25.30	-23.2	42,516	-0.05%
2021/02/24	90.2	25.24	27	25.36	25.05	63.2	42,546	0.15%
2021/02/23	41	25.25	151	25.20	25.30	-110	42,107	-0.26%	大賣/鉅額交易
2021/02/22	30	24.64	5	24.57	24.45	25	41,215	0.06%
2021/02/19	18.2	24.44	17	24.46	24.60	1.2	41,145	0.00%
2021/02/18	29	24.38	16	24.43	24.40	13	41,183	0.03%
2021/02/17	6	23.95	10.3	23.84	24.00	-4.3	41,006	-0.01%
2021/02/05	8	23.28	15	23.42	23.40	-7	40,664	-0.02%
2021/02/04	18	23.34	1	23.40	23.20	17	40,971	0.04%
2021/02/03	11	23.53	11.3	23.57	23.65	-0.3	41,657	0.00%
2021/02/02	1	23.40	21.1	23.70	23.80	-20.1	41,591	-0.05%
2021/02/01	0	0.00	3.1	23.23	23.20	-3.1	41,378	-0.01%
2021/01/29	13	23.12	13	23.20	22.95	0	41,230	0.00%
2021/01/28	20	23.35	29	23.30	23.30	-9	40,840	-0.02%
2021/01/27	25	23.65	6.4	23.85	23.55	18.6	40,381	0.05%
2021/01/26	7.5	23.62	1	23.80	23.70	6.5	40,242	0.02%
2021/01/25	3	23.65	9.9	23.92	23.95	-6.9	40,005	-0.02%
2021/01/22	28	23.55	15	23.50	23.65	13	39,966	0.03%
2021/01/21	16	23.71	2.1	23.75	23.60	13.9	39,764	0.03%
2021/01/20	199.1	23.67	27	23.64	23.45	172.1	39,561	0.44%	大買/鉅額交易
2021/01/19	11.1	24.26	29.7	24.40	24.30	-18.6	38,843	-0.05%
2021/01/18	31	24.23	20.7	24.31	24.25	10.3	38,668	0.03%
2021/01/15	24.3	25.05	17.3	24.95	24.90	7	38,199	0.02%
2021/01/14	21	25.38	25	25.32	25.30	-4	37,612	-0.01%
2021/01/13	22	25.43	17.1	25.28	25.55	4.9	37,317	0.01%
2021/01/12	59.9	25.39	2	25.28	25.30	57.9	36,889	0.16%
2021/01/11	12	25.71	3	25.70	25.90	9	36,320	0.02%
2021/01/08	19	25.75	153.9	25.87	26.00	-134.9	35,953	-0.38%	大賣/鉅額交易
2021/01/07	17.2	25.51	77.8	25.55	25.70	-60.6	35,217	-0.17%
2021/01/06	141.6	25.88	143.2	25.92	25.50	-1.6	34,533	0.00%	大買/大賣/
2021/01/05	122	25.95	290.7	25.96	26.00	-168.7	32,980	-0.51%	大買/大賣/鉅額交易
2021/01/04	10.2	24.97	28.2	25.00	24.95	-17.9	30,159	-0.06%
2020/12/31	24.2	24.71	28	24.79	24.75	-3.8	29,624	-0.01%
2020/12/30	53	24.95	166.2	24.96	25.00	-113.2	29,359	-0.39%	大賣/鉅額交易
2020/12/29	17	24.50	67	24.56	24.65	-50	28,602	-0.17%
2020/12/28	10	24.22	31	24.27	24.30	-21	28,170	-0.07%
2020/12/25	47	24.15	23	24.22	24.20	24	28,056	0.09%
2020/12/24	38	24.28	18.6	24.31	24.35	19.4	27,781	0.07%
2020/12/23	32	24.19	9	24.31	24.40	23	27,454	0.08%
2020/12/22	134.5	25.02	76.2	25.20	24.50	58.3	27,142	0.21%	大買/
2020/12/21	22	24.84	186.8	24.86	24.95	-164.8	25,565	-0.64%	大賣/鉅額交易
2020/12/18	32	24.20	136.6	24.22	24.45	-104.6	24,615	-0.42%	大賣/鉅額交易
2020/12/17	24	24.37	5.1	24.20	24.40	18.9	24,236	0.08%
2020/12/16	38	24.47	11	24.50	24.40	27	23,865	0.11%
2020/12/15	42	24.58	40	24.71	24.35	2	23,610	0.01%
2020/12/14	75	24.65	129.8	24.65	24.65	-54.8	22,740	-0.24%	大賣/
2020/12/11	31	23.84	87.3	23.88	23.95	-56.3	21,317	-0.26%
2020/12/10	23	23.64	59.6	23.65	23.65	-36.6	20,885	-0.18%
2020/12/09	22	23.36	32.1	23.33	23.35	-10.1	20,218	-0.05%
2020/12/08	2	23.40	24	23.35	23.35	-22	20,030	-0.11%
2020/12/07	222	23.54	20.1	23.45	23.45	201.9	19,847	1.02%	大買/鉅額交易
2020/12/04	4	23.40	32	23.39	23.40	-28	19,651	-0.14%
2020/12/03	10	23.20	26.7	23.32	23.30	-16.7	19,406	-0.09%
2020/12/02	1	23.30	35.1	23.10	23.30	-34.1	20,404	-0.17%
2020/12/01	12	22.94	39.4	23.06	23.10	-27.4	20,162	-0.14%
2020/11/30	46	23.26	26.2	23.46	22.80	19.8	19,995	0.10%
2020/11/27	25	23.17	18.1	23.21	23.15	6.9	18,928	0.04%
2020/11/26	26	23.12	21	23.08	23.10	5	18,492	0.03%
2020/11/25	24	23.02	52.6	22.96	23.05	-28.6	18,399	-0.16%
2020/11/24	2	22.63	5	22.70	22.65	-3	17,746	-0.02%
2020/11/23	6	22.56	10.1	22.47	22.65	-4.1	17,443	-0.02%
2020/11/20	0	0.00	4.5	21.98	22.00	-4.5	17,026	-0.03%
2020/11/19	1	22.00	21	21.96	22.00	-20	16,859	-0.12%
2020/11/18	11	22.00	19	21.97	22.00	-8	16,600	-0.05%
2020/11/17	17.1	21.88	28	21.88	21.95	-11	16,340	-0.07%
2020/11/16	10	21.55	8.5	21.61	21.60	1.5	16,113	0.01%
2020/11/13	5	21.55	1.1	21.45	21.60	3.9	15,839	0.02%
2020/11/12	6	21.49	13	21.57	21.60	-7	15,773	-0.04%
2020/11/11	7	21.29	118	21.29	21.75	-111	15,491	-0.72%	大賣/鉅額交易
2020/11/10	2	20.78	8	20.79	20.80	-6	14,594	-0.04%
2020/11/09	7	20.65	7	20.65	20.70	0	14,417	0.00%
2020/11/05	20	20.65	21	20.70	20.70	-1	14,392	-0.01%
2020/11/04	30	20.62	12	20.64	20.65	18	14,371	0.13%
2020/11/03	2	20.55	0	20.50	20.60	2	14,480	0.01%
2020/11/02	0	0.00	2	20.50	20.50	-2	14,542	-0.01%
2020/10/30	13	20.21	0.9	20.37	20.30	12.1	14,557	0.08%
2020/10/29	4	20.41	18	20.40	20.40	-14	14,346	-0.10%
2020/10/28	0	0.00	8	20.70	20.55	-8	14,304	-0.06%
2020/10/27	1.5	20.65	2	20.70	20.70	-0.5	14,307	0.00%
2020/10/26	0.1	20.55	1.5	20.57	20.70	-1.4	14,314	-0.01%
2020/10/23	4	20.50	0	0.00	20.50	4	14,272	0.03%
2020/10/22	0.5	20.50	15.1	20.50	20.55	-14.6	14,417	-0.10%
2020/10/21	24.5	20.37	0	0.00	20.55	24.5	14,492	0.17%
2020/10/20	5	20.65	20	20.65	20.70	-15	14,576	-0.10%
2020/10/19	0	0.00	4	20.65	20.60	-4	14,631	-0.03%
2020/10/15	3	20.47	1	20.50	20.40	2	15,031	0.01%
2020/10/14	1	20.60	0	0.00	20.70	1	14,967	0.01%
2020/10/13	20	20.35	2	20.50	20.55	18	14,908	0.12%
2020/10/12	3.5	20.50	0	0.00	20.50	3.5	14,960	0.02%
2020/10/08	1	20.65	2	20.63	20.65	-1	14,975	-0.01%
2020/10/07	1	20.65	20.5	20.72	20.65	-19.5	15,043	-0.13%
2020/10/06	0	0.00	7	20.72	20.75	-7	15,080	-0.05%
2020/10/05	2	20.50	17	20.63	20.60	-15	15,039	-0.10%
2020/09/30	0	0.00	6	20.52	20.45	-6	15,236	-0.04%
2020/09/29	2	20.68	6	20.68	20.60	-4	15,211	-0.03%
2020/09/28	4	20.34	27.1	20.35	20.45	-23.1	15,115	-0.15%
2020/09/25	5.5	20.10	15	20.13	20.15	-9.5	15,243	-0.06%
2020/09/24	39	20.07	15	20.10	20.00	24	15,222	0.16%
2020/09/23	10	20.41	3.1	20.52	20.55	6.9	14,914	0.05%
2020/09/22	8	20.66	7	20.67	20.60	1	14,860	0.01%
2020/09/21	3	20.73	1	20.75	20.70	2	14,815	0.01%
2020/09/18	4.9	20.84	4.1	20.85	20.70	0.8	14,911	0.01%
2020/09/17	1	20.95	0	0.00	20.90	1	14,746	0.01%
2020/09/16	5	20.90	2	20.85	21.00	3	14,739	0.02%
2020/09/15	2	20.85	16	20.95	20.95	-14	14,724	-0.10%
2020/09/14	4	20.93	2	20.90	20.95	2	14,964	0.01%
2020/09/11	17	20.88	2	20.90	20.95	15	15,043	0.10%
2020/09/10	12	20.82	1	20.90	20.90	11	15,013	0.07%
2020/09/09	3	20.80	47.2	20.76	21.00	-44.2	15,017	-0.29%
2020/09/08	13	20.97	5	20.86	20.90	8	15,019	0.05%
2020/09/07	10	20.79	97	20.76	21.00	-87	14,899	-0.58%
2020/09/04	0	0.00	5	20.03	20.00	-5	13,899	-0.04%
2020/09/03	2.3	20.12	10	20.10	20.15	-7.7	14,032	-0.06%
2020/09/02	43	19.98	15	20.03	20.10	28	14,179	0.20%
2020/09/01	1	20.00	59	19.96	20.00	-58	14,396	-0.40%
2020/08/31	9	19.98	57	20.09	19.90	-48	14,508	-0.33%
2020/08/28	7.5	19.99	0	20.00	20.00	7.5	14,600	0.05%
2020/08/27	17	20.00	1	20.00	20.05	16	14,984	0.11%
2020/08/26	11	20.00	0	0.00	20.10	11	15,259	0.07%
2020/08/25	3	20.05	48.2	20.06	20.00	-45.2	15,411	-0.29%
2020/08/24	2	20.05	92	20.02	20.00	-90	15,844	-0.57%
2020/08/21	0.7	20.00	91.2	20.01	20.00	-90.5	16,099	-0.56%
2020/08/20	21	19.87	15.2	19.95	19.80	5.8	16,117	0.04%
2020/08/19	25	20.40	0	0.00	20.25	25	16,064	0.16%
2020/08/18	12.7	20.44	0	0.00	20.50	12.7	16,055	0.08%
2020/08/17	14	20.21	17	20.35	20.40	-3	16,161	-0.02%
2020/08/14	252	20.17	20.1	20.20	20.20	231.9	16,160	1.44%	大買/鉅額交易
2020/08/13	0	0.00	22	20.13	20.20	-22	16,192	-0.14%
2020/08/12	2	20.05	30	20.15	20.20	-28	16,315	-0.17%
2020/08/11	9	20.27	15	20.21	20.20	-6	16,326	-0.04%
2020/08/10	24	20.02	3.5	20.04	20.10	20.5	16,247	0.13%
2020/08/07	24	19.92	0	0.00	19.95	24	16,363	0.15%
2020/08/06	11	20.01	60.2	20.02	20.10	-49.2	16,366	-0.30%
2020/08/05	7.7	19.95	2.8	19.96	20.00	4.8	16,394	0.03%
2020/08/04	12	19.71	3.3	19.80	19.85	8.7	16,526	0.05%
2020/08/03	11	19.70	5	19.80	19.60	6	16,629	0.04%
2020/07/31	8	19.88	13.3	19.90	19.80	-5.3	16,624	-0.03%
2020/07/30	8	19.84	4	19.85	19.90	4	16,671	0.02%
2020/07/29	2	19.95	4	19.98	19.90	-2	16,721	-0.01%
2020/07/28	15.2	19.79	5.1	19.90	19.90	10.1	16,998	0.06%
2020/07/27	2	20.03	2	20.08	20.00	0	17,336	0.00%
2020/07/24	2	20.25	9	20.27	20.15	-7	17,451	-0.04%
2020/07/23	17	20.63	12	20.65	20.70	5	17,324	0.03%
2020/07/22	14	20.65	15.9	20.61	20.70	-1.9	17,399	-0.01%
2020/07/21	13	20.70	11	20.75	20.60	2	17,273	0.01%
2020/07/20	2	20.80	10	20.80	20.80	-8	17,064	-0.05%
2020/07/17	28	20.92	3	20.90	20.90	25	17,222	0.15%
2020/07/16	4	20.85	1.2	20.96	20.90	2.8	17,505	0.02%
2020/07/15	0	0.00	17	20.82	20.90	-17	17,527	-0.10%
2020/07/14	5.8	20.64	1	20.70	20.60	4.8	17,597	0.03%
2020/07/13	8	20.72	2.3	20.70	20.70	5.7	17,830	0.03%
2020/07/10	1	20.75	3.2	20.72	20.70	-2.2	18,001	-0.01%
2020/07/09	2	20.88	12.7	21.16	20.85	-10.7	18,053	-0.06%
2020/07/08	0.1	20.80	4	20.80	20.85	-4	17,838	-0.02%
2020/07/07	11	20.75	4	20.78	20.75	7	17,815	0.04%
2020/07/06	0	0.00	46	20.90	21.00	-46	17,801	-0.26%
2020/07/03	1	20.75	6	20.73	20.75	-5	17,842	-0.03%
2020/07/02	1.6	20.60	11	20.63	20.55	-9.4	17,945	-0.05%
2020/07/01	21.1	20.64	2	20.60	20.60	19.1	18,191	0.10%
2020/06/30	0	20.65	4	20.65	20.70	-4	18,402	-0.02%
2020/06/29	20.1	20.50	9.5	20.52	20.55	10.6	18,530	0.06%
2020/06/24	3.2	20.83	23	20.85	20.85	-19.8	18,641	-0.11%
2020/06/23	0	0.00	1	20.60	20.75	-1	18,762	-0.01%
2020/06/22	2	20.53	7	20.50	20.55	-5	18,823	-0.03%
2020/06/19	10	20.70	1.8	20.73	20.50	8.3	19,009	0.04%
2020/06/18	14.8	20.60	0	0.00	20.55	14.8	18,922	0.08%
2020/06/17	0	0.00	1.7	20.93	20.95	-1.7	18,994	-0.01%
2020/06/16	10.6	20.52	14	20.71	20.80	-3.5	19,673	-0.02%
2020/06/15	27	20.46	0	0.00	20.35	27	20,298	0.13%
2020/06/12	15	20.54	12	20.43	20.65	3	20,543	0.01%
2020/06/11	22	20.99	16	21.10	20.90	6	21,033	0.03%
2020/06/10	1	21.20	3	21.20	21.20	-2	21,215	-0.01%
2020/06/09	11.4	21.27	3	21.33	21.30	8.4	22,105	0.04%
2020/06/08	2	21.08	3	21.15	21.20	-1	22,332	0.00%
2020/06/05	15.6	20.98	7.1	20.95	21.00	8.5	22,282	0.04%
2020/06/04	12	20.83	1	20.95	20.95	11	22,261	0.05%
2020/06/03	20	20.76	23	20.81	20.90	-3	22,329	-0.01%
2020/06/02	11	20.30	10.6	20.35	20.40	0.4	22,070	0.00%
2020/06/01	6	20.01	24.4	20.01	20.10	-18.4	21,824	-0.08%
2020/05/29	3	19.83	13	19.89	19.80	-10	21,671	-0.05%
2020/05/28	2	19.88	1.1	19.95	19.95	0.9	21,275	0.00%
2020/05/27	2.2	19.90	11.8	19.84	19.90	-9.6	21,237	-0.05%
2020/05/26	2	19.90	16	19.87	19.90	-14	21,309	-0.07%
2020/05/25	2	19.63	10.2	19.60	19.65	-8.2	21,322	-0.04%
2020/05/22	23	19.68	2	19.75	19.60	21	21,395	0.10%
2020/05/21	11.2	19.86	3	19.85	19.90	8.2	21,351	0.04%
2020/05/20	0	0.00	7	19.85	19.90	-7	21,238	-0.03%
2020/05/19	0.1	19.80	9	19.84	19.80	-8.9	21,158	-0.04%
2020/05/18	10	19.60	8	19.66	19.65	2	21,021	0.01%
2020/05/15	1	19.55	10.2	19.60	19.55	-9.2	20,988	-0.04%
2020/05/14	13	19.59	2	19.75	19.55	11	20,929	0.05%
2020/05/13	13	19.59	1	19.70	19.85	12	20,773	0.06%
2020/05/12	8	19.66	0	0.00	19.60	8	20,666	0.04%
2020/05/11	54	19.94	24	19.89	19.85	30	20,479	0.15%
2020/05/08	4	19.71	15	19.75	19.65	-11	20,276	-0.05%
2020/05/07	14	19.59	6.8	19.63	19.55	7.2	20,222	0.04%
2020/05/06	18	19.64	2	19.70	19.55	16	20,121	0.08%
2020/05/05	7.9	19.75	3	19.80	19.80	4.9	20,058	0.02%
2020/05/04	36.1	19.46	1	19.60	19.55	35.1	19,987	0.18%
2020/04/30	13	19.96	7	20.03	20.00	6	19,779	0.03%
2020/04/29	8.1	19.81	63	19.85	19.85	-54.9	19,476	-0.28%
2020/04/28	14	19.53	1.2	19.56	19.55	12.8	19,392	0.07%
2020/04/27	0	0.00	4	19.51	19.50	-4	19,817	-0.02%
2020/04/24	3	19.20	2	19.25	19.15	1	19,611	0.01%
2020/04/23	6	19.12	8.1	19.19	19.15	-2.1	19,559	-0.01%
2020/04/22	17	18.97	11	19.05	19.15	6	19,431	0.03%
2020/04/21	36	19.18	1.1	19.26	19.10	34.9	19,302	0.18%
2020/04/20	38	19.62	1	19.80	19.60	37	19,026	0.19%
2020/04/17	26.1	19.83	4	19.86	19.75	22.1	18,952	0.12%
2020/04/16	16	19.68	1	19.70	19.75	15	18,742	0.08%
2020/04/15	5	19.90	39	19.95	20.00	-34	18,458	-0.18%
2020/04/14	2.1	19.70	16.5	19.67	19.75	-14.4	18,220	-0.08%
2020/04/13	56.3	19.55	2	19.60	19.55	54.3	18,059	0.30%
2020/04/10	8	19.63	7	19.70	19.70	1	18,024	0.01%
2020/04/09	16	19.54	3	19.65	19.50	13	18,018	0.07%
2020/04/08	4	19.53	32	19.46	19.55	-28	17,889	-0.16%
2020/04/07	5.1	19.29	0	0.00	19.30	5.1	17,812	0.03%
2020/04/06	2	19.15	12	19.06	19.25	-10	17,823	-0.06%
2020/04/01	39.2	18.86	1.4	18.85	18.80	37.8	17,534	0.22%
2020/03/31	44	19.03	7	19.07	18.95	37	17,223	0.21%
2020/03/30	11	18.98	6	18.97	19.00	5	16,956	0.03%
2020/03/27	21	19.50	6	19.47	19.40	15	16,707	0.09%
2020/03/26	2.8	19.48	4	19.49	19.55	-1.2	16,530	-0.01%
2020/03/25	5	19.33	2	19.40	19.40	3	16,647	0.02%
2020/03/24	5	19.25	13.9	19.24	19.05	-8.9	16,370	-0.05%
2020/03/23	11	18.91	4	19.01	18.90	7	16,187	0.04%
2020/03/20	19.1	19.04	11	19.46	19.80	8.1	16,059	0.05%
2020/03/19	18	18.59	97	18.52	18.60	-79	15,358	-0.51%
2020/03/18	15	19.33	24	19.43	19.30	-9	14,776	-0.06%
2020/03/17	26.6	19.56	24.5	19.62	19.50	2.1	14,449	0.01%
2020/03/16	54.1	20.14	23	20.12	20.00	31.1	13,826	0.22%
2020/03/13	35	20.03	69	20.08	20.20	-34	13,439	-0.25%
2020/03/12	47.1	21.47	31	21.35	21.40	16.1	12,375	0.13%
2020/03/11	4	22.28	0	22.45	22.35	4	11,961	0.03%
2020/03/10	6	22.25	4	22.25	22.35	2	11,725	0.02%
2020/03/09	28.1	22.50	0	0.00	22.40	28.1	11,569	0.24%
2020/03/06	25	22.86	0	0.00	22.90	25	11,174	0.22%
2020/03/05	11	23.16	0	0.00	23.30	11	11,009	0.10%
2020/03/04	0	0.00	9	23.07	23.20	-9	11,010	-0.08%
2020/03/03	21.1	22.90	38.5	22.95	23.00	-17.4	10,953	-0.16%
2020/03/02	14	22.82	3	22.85	22.90	11	10,887	0.10%
2020/02/27	11	22.87	5	22.95	23.00	6	11,221	0.05%
2020/02/26	14	22.87	0	0.00	22.85	14	11,114	0.13%
2020/02/25	5	22.95	0.1	23.00	22.95	4.9	10,903	0.05%
2020/02/24	9	23.04	0	0.00	23.00	9	10,874	0.08%
2020/02/21	4	23.21	0	0.00	23.20	4	10,749	0.04%
2020/02/20	4	23.38	12	23.40	23.30	-8	10,707	-0.07%
2020/02/19	0	0.00	2	23.40	23.50	-2	10,671	-0.02%
2020/02/18	3.1	23.25	0	0.00	23.45	3.1	10,670	0.03%
2020/02/17	0	0.00	7	23.30	23.35	-7	10,690	-0.07%
2020/02/14	3	23.38	0	0.00	23.45	3	10,802	0.03%
2020/02/13	0	0.00	10	23.45	23.40	-10	10,797	-0.09%
2020/02/12	1	23.40	52	23.45	23.45	-51	10,796	-0.47%
2020/02/11	0	0.00	108.7	23.45	23.45	-108.7	10,841	-1.00%	大賣/鉅額交易
2020/02/10	10	23.33	0.6	23.40	23.45	9.4	10,871	0.09%
2020/02/07	8	23.25	0	0.00	23.30	8	10,836	0.07%
2020/02/06	3.4	23.36	0	0.00	23.35	3.4	10,952	0.03%
2020/02/05	10	23.20	1	23.30	23.25	9	10,959	0.08%
2020/02/04	3	23.18	1	23.35	23.20	2	10,965	0.02%
2020/02/03	4.2	23.00	3	22.90	23.00	1.2	10,969	0.01%
2020/01/31	15	23.21	0	0.00	23.10	15	10,846	0.14%
2020/01/30	46.1	23.29	28.5	23.42	23.00	17.6	10,692	0.16%
2020/01/20	0	0.00	3	24.00	24.05	-3	10,165	-0.03%
2020/01/17	6.4	23.95	1	24.00	24.05	5.4	10,170	0.05%
2020/01/16	5	24.00	5.3	23.95	24.00	-0.3	10,237	0.00%
2020/01/15	7	23.96	4	24.03	24.05	3	10,355	0.03%
2020/01/14	0	0.00	1	24.00	24.05	-1	10,383	-0.01%
2020/01/13	9	23.91	14.1	23.92	24.00	-5.1	10,408	-0.05%
2020/01/10	1	23.75	0	0.00	23.85	1	10,386	0.01%
2020/01/09	5	23.59	1	23.75	23.75	4	10,491	0.04%
2020/01/08	4	23.56	0	23.55	23.55	4	10,529	0.04%
2020/01/07	10	23.80	0	0.00	23.70	10	10,506	0.10%
2020/01/06	4	23.84	10.2	23.94	23.80	-6.2	10,546	-0.06%
2020/01/03	0.4	24.00	7.2	24.04	24.10	-6.8	10,569	-0.06%
2020/01/02	10.1	24.00	4	23.99	24.00	6.1	10,504	0.06%
2019/12/31	2	24.05	3	23.98	23.90	-1	10,506	-0.01%
2019/12/30	32	23.98	19	24.00	24.00	13	10,464	0.12%
2019/12/27	0	0.00	11.2	23.90	23.95	-11.2	10,431	-0.11%
2019/12/26	0	0.00	8	23.86	23.90	-8	10,447	-0.08%
2019/12/25	0.1	23.80	8.3	23.90	23.80	-8.2	10,690	-0.08%
2019/12/24	0	0.00	35	23.80	23.85	-35	10,812	-0.32%
2019/12/23	1	23.65	10.3	23.79	23.90	-9.3	10,870	-0.09%
2019/12/20	0	0.00	5	23.67	23.65	-5	10,904	-0.05%
2019/12/19	7	23.82	15	23.74	23.70	-8	10,685	-0.07%
2019/12/18	1	23.65	8	23.80	23.90	-7	10,752	-0.07%
2019/12/17	3	23.62	4	23.65	23.80	-1	10,822	-0.01%
2019/12/16	4	23.60	2.3	23.59	23.50	1.7	10,728	0.02%
2019/12/13	4	23.68	17	23.66	23.70	-13	10,773	-0.12%
2019/12/12	2	23.45	31.1	23.54	23.45	-29.1	10,737	-0.27%
2019/12/11	3	23.48	5	23.50	23.50	-2	10,665	-0.02%
2019/12/10	0	0.00	1.6	23.43	23.45	-1.6	10,710	-0.01%
2019/12/09	0.9	23.35	0	0.00	23.40	0.9	10,814	0.01%
2019/12/06	2.5	23.36	1	23.40	23.40	1.5	10,905	0.01%
2019/12/05	6	23.43	10	23.55	23.45	-4	10,886	-0.04%
2019/12/04	18	23.48	0	0.00	23.60	18	10,920	0.16%
2019/12/03	2	23.45	0	0.00	23.55	2	11,008	0.02%
2019/12/02	1	23.35	0	0.00	23.40	1	11,148	0.01%
2019/11/29	10.1	23.45	0	0.00	23.40	10.1	11,182	0.09%
2019/11/28	10	23.60	55.8	23.63	23.70	-45.8	11,172	-0.41%
2019/11/27	0.1	23.55	22.8	23.60	23.65	-22.7	11,239	-0.20%
2019/11/26	0	0.00	25	23.58	23.55	-25	11,346	-0.22%
2019/11/25	5	23.45	3	23.40	23.45	2	10,939	0.02%
2019/11/22	3	23.30	2	23.35	23.45	1	11,323	0.01%
2019/11/21	9	23.27	1	23.40	23.40	8	11,514	0.07%
2019/11/19	1	23.40	2	23.25	23.50	-1	11,642	-0.01%
2019/11/18	0.9	23.35	6	23.32	23.45	-5.1	11,723	-0.04%
2019/11/15	8.1	23.29	7	23.35	23.20	1.1	11,831	0.01%
2019/11/14	12	23.25	1	23.25	23.20	11	11,932	0.09%
2019/11/13	16.1	23.45	1.2	23.36	23.35	14.9	12,086	0.12%
2019/11/12	21	23.68	1	23.75	23.80	20	12,080	0.17%
2019/11/11	2	23.60	5	23.64	23.80	-3	12,181	-0.02%
2019/11/08	9	23.75	4.4	23.76	23.80	4.6	12,219	0.04%
2019/11/07	0	0.00	1	23.75	23.75	-1	12,289	-0.01%
2019/11/06	4.8	23.66	8.6	23.67	23.65	-3.8	12,316	-0.03%
2019/11/05	5	23.68	12	23.74	23.80	-7	12,484	-0.06%
2019/11/04	30.8	23.52	4.1	23.55	23.60	26.7	12,458	0.21%
2019/11/01	0	0.00	3	23.53	23.55	-3	12,566	-0.02%
2019/10/31	0	0.00	7	23.46	23.45	-7	12,741	-0.05%
2019/10/30	0	0.00	1	23.50	23.50	-1	12,806	-0.01%
2019/10/29	3.2	23.33	1	23.30	23.40	2.2	12,823	0.02%
2019/10/28	1.5	23.35	1	23.45	23.35	0.5	12,809	0.00%
2019/10/25	10	23.30	103.3	23.38	23.45	-93.3	12,833	-0.73%	大賣/
2019/10/24	3	23.47	6.1	23.43	23.50	-3.1	12,894	-0.02%
2019/10/23	1	23.20	3	23.28	23.40	-2	13,192	-0.02%
2019/10/22	4	23.28	2	23.40	23.40	2	13,318	0.02%
2019/10/18	7.8	23.22	4	23.25	23.25	3.8	13,356	0.03%
2019/10/17	1	23.15	0	0.00	23.25	1	13,417	0.01%
2019/10/16	1	23.05	1.6	23.20	23.20	-0.6	13,284	0.00%
2019/10/15	3	23.07	10	23.05	23.20	-7	13,239	-0.05%
2019/10/14	5	23.02	13	23.12	23.15	-8	13,301	-0.06%
2019/10/09	13	22.91	13.4	22.95	22.90	-0.4	13,266	0.00%
2019/10/08	2	23.10	4	23.13	23.05	-2	13,235	-0.02%
2019/10/07	3	22.92	6.1	22.95	22.95	-3.1	13,179	-0.02%
2019/10/04	12	22.88	2	22.90	22.85	10	13,171	0.08%
2019/10/03	32	22.85	2	22.88	22.85	30	13,123	0.23%
2019/10/02	13	23.03	0	0.00	22.95	13	12,990	0.10%
2019/10/01	12	23.00	2	23.00	23.05	10	12,942	0.08%
2019/09/27	3	23.03	2	23.05	23.00	1	12,707	0.01%
2019/09/26	6	23.10	3	23.12	23.10	3	12,630	0.02%
2019/09/25	9	23.06	0	0.00	23.10	9	12,697	0.07%
2019/09/24	5	23.11	19	23.16	23.20	-14	12,609	-0.11%
2019/09/23	3	23.17	0.7	23.25	23.15	2.3	12,599	0.02%
2019/09/20	3	23.20	1.1	23.45	23.45	1.9	12,765	0.01%
2019/09/19	9	23.14	5	23.20	23.20	4	12,561	0.03%
2019/09/18	13	23.24	0	0.00	23.20	13	12,587	0.10%
2019/09/17	19	23.32	0	0.00	23.20	19	12,564	0.15%
2019/09/16	0	0.00	1.8	23.55	23.55	-1.8	12,689	-0.01%
2019/09/12	1	23.55	3	23.62	23.50	-2	12,835	-0.02%
2019/09/11	28	23.45	18	23.50	23.50	10	12,980	0.08%
2019/09/10	10	23.35	16	23.30	23.35	-6	12,971	-0.05%
2019/09/09	20	23.18	5	23.20	23.20	15	12,914	0.12%
2019/09/06	7	23.08	1.1	23.15	23.15	5.9	12,996	0.05%
2019/09/05	1	23.20	5.8	23.16	23.15	-4.8	13,021	-0.04%
2019/09/04	5	23.00	3	23.00	23.00	2	12,955	0.02%
2019/09/03	3.9	23.07	4	23.05	23.00	-0.1	12,843	0.00%
2019/09/02	3	23.15	0	0.00	23.20	3	12,828	0.02%
2019/08/30	13	23.02	5	23.11	23.15	8	12,884	0.06%
2019/08/29	4	22.90	2	23.00	22.95	2	12,872	0.02%
2019/08/28	24	22.86	0	0.00	23.10	24	12,854	0.19%
2019/08/27	12	22.88	0	0.00	22.85	12	12,773	0.09%
2019/08/26	9	22.89	13	22.92	22.95	-4	12,402	-0.03%
2019/08/23	13	23.02	0	0.00	23.15	13	12,373	0.11%
2019/08/22	12	23.05	15	23.06	23.15	-3	12,445	-0.02%
2019/08/21	11	23.05	1	23.10	23.05	10	13,992	0.07%
2019/08/20	11.2	23.06	0	0.00	23.05	11.2	13,989	0.08%
2019/08/19	55.8	23.10	0	0.00	23.05	55.8	13,908	0.40%
2019/08/16	3	23.13	1	23.20	23.10	2	13,853	0.01%
2019/08/15	1	23.05	32	23.06	23.05	-31	13,779	-0.22%
2019/08/14	10	23.25	7	23.24	23.20	3	13,920	0.02%
2019/08/13	10	23.30	0	0.00	23.25	10	13,911	0.07%
2019/08/12	3	23.33	1	23.40	23.30	2	14,019	0.01%
2019/08/08	1	23.40	3	23.45	23.40	-2	14,175	-0.01%
2019/08/07	29	23.38	5	23.38	23.30	24	14,400	0.17%
2019/08/06	10	23.42	12.7	23.41	23.50	-2.7	14,661	-0.02%
2019/08/05	6	23.48	1.1	23.56	23.50	4.9	14,687	0.03%
2019/08/02	20	23.56	1	23.55	23.65	19	14,594	0.13%
2019/08/01	23	23.88	0	0.00	23.80	23	14,550	0.16%
2019/07/31	9	24.01	5	24.05	24.00	4	14,448	0.03%
2019/07/30	3	24.08	0	0.00	24.10	3	14,440	0.02%
2019/07/29	1	24.15	6	24.21	24.15	-5	14,547	-0.03%
2019/07/26	26	24.15	11	24.16	24.20	15	14,535	0.10%
2019/07/25	38	24.14	6	24.19	24.10	32	14,505	0.22%
2019/07/24	23	24.95	10.1	24.97	25.00	12.9	14,326	0.09%
2019/07/23	3	24.92	12	24.95	24.90	-9	14,132	-0.06%
2019/07/22	14	24.92	14	25.00	24.90	0	14,026	0.00%
2019/07/19	9	24.92	0.7	24.85	24.90	8.3	13,965	0.06%
2019/07/18	3	24.75	0	0.00	24.70	3	13,861	0.02%
2019/07/17	2	24.73	0	0.00	24.85	2	13,857	0.01%
2019/07/16	6	24.67	0	0.00	24.85	6	13,779	0.04%
2019/07/15	2.9	24.72	6	24.83	24.70	-3.1	13,655	-0.02%
2019/07/12	1	24.65	0	0.00	24.80	1	13,652	0.01%
2019/07/11	5	24.85	3.9	24.88	24.80	1.1	13,683	0.01%
2019/07/10	1	24.85	6	24.81	24.85	-5	13,770	-0.04%
2019/07/09	0	0.00	5	24.75	24.65	-5	13,778	-0.04%
2019/07/08	1	24.65	11	24.73	24.80	-10	13,757	-0.07%
2019/07/05	4	24.68	4.4	24.68	24.70	-0.4	13,767	0.00%
2019/07/04	7	24.63	3.1	24.71	24.65	3.9	13,901	0.03%
2019/07/03	0	0.00	3	24.60	24.70	-3	13,966	-0.02%
2019/07/02	5	24.74	7.4	24.77	24.60	-2.4	13,975	-0.02%
2019/07/01	4	24.89	2.2	24.94	24.85	1.8	13,884	0.01%
2019/06/27	0	0.00	50	25.00	24.90	-50	14,032	-0.36%
2019/06/26	1	24.90	32	24.96	24.90	-31	13,918	-0.22%
2019/06/25	0	0.00	0.8	24.90	25.00	-0.8	13,937	-0.01%
2019/06/24	7	24.98	11	24.95	25.00	-4	13,859	-0.03%
2019/06/21	4	24.80	29.8	24.81	25.00	-25.8	13,775	-0.19%
2019/06/20	11	24.67	2	24.88	24.80	9	13,502	0.07%
2019/06/19	2	24.73	9.4	24.82	24.95	-7.4	13,299	-0.06%
2019/06/18	1	24.45	1	24.60	24.60	0	13,071	0.00%
2019/06/17	0	0.00	1	24.50	24.55	-1	12,981	-0.01%
2019/06/14	1.4	24.45	9	24.56	24.50	-7.6	12,936	-0.06%
2019/06/13	2	24.43	0	0.00	24.45	2	12,841	0.02%
2019/06/12	1	24.35	23.1	24.47	24.55	-22.1	12,971	-0.17%
2019/06/11	8	24.42	3	24.43	24.40	5	13,005	0.04%
2019/06/10	2	24.40	44.3	24.36	24.50	-42.3	13,039	-0.32%
2019/06/06	1	24.15	6.2	24.33	24.35	-5.2	13,073	-0.04%
2019/06/05	1	24.20	15.2	24.32	24.20	-14.2	13,065	-0.11%
2019/06/04	27.7	24.10	6	24.14	24.20	21.7	13,046	0.17%
2019/06/03	5	24.03	5.4	24.18	24.15	-0.4	13,164	0.00%
2019/05/31	6	24.13	17	24.07	24.30	-11	13,341	-0.08%
2019/05/30	14	24.09	1	24.10	24.10	13	13,450	0.10%
2019/05/29	13	24.20	0.1	24.20	24.10	12.9	13,529	0.10%
2019/05/28	0	0.00	4	24.41	24.30	-4	13,551	-0.03%
2019/05/27	3	24.22	1.1	24.30	24.30	1.9	12,083	0.02%
2019/05/24	2	24.30	0	0.00	24.40	2	12,096	0.02%
2019/05/23	0	0.00	1	24.45	24.45	-1	12,125	-0.01%
2019/05/22	8	24.29	0.8	24.45	24.45	7.2	12,132	0.06%
2019/05/21	4	24.36	17	24.56	24.65	-13	12,129	-0.11%
2019/05/20	0	0.00	1	24.25	24.20	-1	11,940	-0.01%
2019/05/17	2	24.10	5	24.10	24.00	-3	11,873	-0.03%
2019/05/16	5	24.03	3	24.23	24.00	2	11,768	0.02%
2019/05/15	11	24.06	1	24.10	24.00	10	11,656	0.09%
2019/05/14	44	24.20	0	0.00	24.10	44	11,518	0.38%
2019/05/13	5	24.53	0	0.00	24.45	5	11,229	0.04%
2019/05/10	29	24.65	0	0.00	24.55	29	11,347	0.26%
2019/05/09	22	24.80	0	0.00	24.70	22	11,508	0.19%
2019/05/08	11	25.00	22.1	25.00	25.05	-11.1	11,412	-0.10%
2019/05/07	10	25.05	2	25.05	25.10	8	11,414	0.07%
2019/05/06	6	24.90	1	25.00	25.00	5	11,607	0.04%
2019/05/03	4	25.03	3	25.07	25.10	1	11,565	0.01%
2019/05/02	3	24.97	13	25.01	24.90	-10	11,588	-0.09%
2019/04/30	22	24.93	0	0.00	24.95	22	11,626	0.19%
2019/04/26	4.8	25.01	3	25.05	25.10	1.8	11,687	0.02%
2019/04/25	0.3	25.00	0	0.00	25.00	0.3	11,761	0.00%
2019/04/24	5	25.05	0.1	25.05	25.10	4.9	11,798	0.04%
2019/04/23	0	0.00	2.2	25.05	25.15	-2.2	12,062	-0.02%
2019/04/22	5	25.07	5	25.10	25.10	0	12,158	0.00%
2019/04/19	1	25.10	2	25.10	25.20	-1	12,358	-0.01%
2019/04/18	14	25.05	9	25.06	25.10	5	12,581	0.04%
2019/04/17	8	25.16	14	25.18	25.25	-6	12,962	-0.05%
2019/04/16	0.3	25.10	30	25.17	25.20	-29.7	13,024	-0.23%
2019/04/15	6.1	25.15	0.1	25.05	25.05	6	13,145	0.05%
2019/04/12	42.8	25.05	1	25.20	25.20	41.8	13,221	0.32%
2019/04/11	8.2	25.07	9	25.15	25.05	-0.8	13,233	-0.01%
2019/04/10	0	0.00	37	25.09	25.25	-37	13,263	-0.28%
2019/04/09	3	25.00	13	25.01	25.10	-10.1	13,266	-0.08%
2019/04/08	6	25.01	5.5	25.09	25.10	0.5	13,319	0.00%
2019/04/03	1.3	25.00	2.1	25.00	25.00	-0.8	13,244	-0.01%
2019/04/02	19	24.94	0	0.00	24.90	19	13,375	0.14%
2019/04/01	13.1	25.04	1	25.00	25.00	12.1	13,234	0.09%
2019/03/29	3.1	25.05	45.6	25.18	25.30	-42.5	13,053	-0.33%
2019/03/28	4	24.99	0	0.00	25.00	4	13,059	0.03%
2019/03/27	5.5	25.00	12	25.00	25.05	-6.5	13,055	-0.05%
2019/03/25	3	24.85	5	24.87	24.85	-2	13,264	-0.02%
2019/03/22	3	25.03	9.5	25.00	25.00	-6.5	13,279	-0.05%
2019/03/21	0	25.00	22	25.04	25.00	-22	13,325	-0.17%
2019/03/20	3.1	24.95	3.1	25.00	25.05	0	13,529	0.00%
2019/03/19	4	24.91	0	0.00	24.85	4	13,675	0.03%
2019/03/18	15	24.95	0	0.00	25.05	15	13,701	0.11%
2019/03/15	2.8	24.82	25.1	24.95	25.05	-22.3	13,706	-0.16%
2019/03/14	38	24.78	0	0.00	24.75	38	13,559	0.28%
2019/03/13	8.3	24.83	2	24.98	25.00	6.3	13,605	0.05%
2019/03/12	2	25.00	55	25.03	25.10	-53	13,619	-0.39%
2019/03/11	6	24.73	2.4	24.76	24.70	3.6	13,845	0.03%
2019/03/08	15	24.77	0.1	24.85	24.75	14.9	13,833	0.11%
2019/03/07	35	24.95	1	24.80	24.95	34	14,144	0.24%
2019/03/06	38	25.10	0	0.00	25.15	38	14,054	0.27%
2019/03/05	1	25.20	2.1	25.30	25.40	-1.1	14,086	-0.01%
2019/03/04	1	25.25	8.5	25.34	25.35	-7.5	14,212	-0.05%
2019/02/27	0.2	25.35	2.1	25.44	25.50	-1.9	14,199	-0.01%
2019/02/26	1	25.40	10	25.44	25.50	-9	14,093	-0.06%
2019/02/25	2	25.27	0.1	25.20	25.30	1.9	13,895	0.01%
2019/02/22	9	25.15	0	0.00	25.25	9	13,888	0.06%
2019/02/21	1	25.05	2	25.25	25.25	-1	13,834	-0.01%
2019/02/20	1	25.05	1	25.20	25.20	0	13,861	0.00%
2019/02/19	8	25.00	0.1	25.00	25.00	7.9	13,870	0.06%
2019/02/18	3	25.12	10	25.29	25.15	-7	13,953	-0.05%
2019/02/15	0	0.00	0.5	25.10	25.20	-0.5	14,131	0.00%
2019/02/14	2	25.23	0	0.00	25.20	2	14,201	0.01%
2019/02/13	2.2	25.49	51.6	25.48	25.50	-49.4	14,135	-0.35%
2019/02/12	1	25.40	8.3	25.37	25.45	-7.3	14,021	-0.05%
2019/02/11	0	25.25	7.1	25.41	25.25	-7.1	13,978	-0.05%
2019/01/30	3	25.45	33.1	25.41	25.45	-30.1	13,914	-0.22%
2019/01/29	2	25.10	17.5	25.23	25.35	-15.5	13,765	-0.11%
2019/01/28	1	25.25	10.8	25.28	25.35	-9.8	13,811	-0.07%
2019/01/25	0	0.00	42.1	25.29	25.35	-42.1	13,917	-0.30%
2019/01/24	0	0.00	63.3	25.05	25.10	-63.3	13,742	-0.46%
2019/01/23	0	0.00	4.2	25.05	25.05	-4.2	13,915	-0.03%
2019/01/22	0	0.00	4.1	25.00	25.05	-4.1	14,070	-0.03%
2019/01/21	0	0.00	4.2	24.99	25.05	-4.2	14,024	-0.03%
2019/01/18	0	0.00	5	25.00	25.00	-5	14,007	-0.04%
2019/01/17	0	0.00	7	24.93	25.00	-7	14,079	-0.05%
2019/01/16	1	24.80	2.5	24.93	24.95	-1.5	14,393	-0.01%
2019/01/15	0	0.00	23.5	24.98	25.00	-23.5	14,467	-0.16%
2019/01/14	0.2	24.75	3	24.90	24.90	-2.8	14,258	-0.02%
2019/01/11	1.1	24.84	4	24.89	24.90	-2.9	14,314	-0.02%
2019/01/10	0	0.00	8	24.82	24.90	-8	14,253	-0.06%
2019/01/09	2	24.80	112.5	24.84	24.95	-110.5	14,168	-0.78%	大賣/鉅額交易
2019/01/08	0	0.00	50	24.46	24.50	-50	14,036	-0.36%
2019/01/07	5	24.35	16	24.35	24.45	-11	14,206	-0.08%
2019/01/04	0	0.00	11	24.10	24.20	-11	14,380	-0.08%
2019/01/03	1	24.00	12.3	24.03	24.15	-11.3	15,220	-0.07%
2019/01/02	5	23.96	1	24.00	24.00	4	15,526	0.03%
2018/12/28	0	0.00	6	24.15	24.25	-6	15,614	-0.04%
2018/12/27	2	23.90	0	0.00	23.95	2	15,728	0.01%
2018/12/26	5	23.78	4.4	23.82	23.80	0.6	15,745	0.00%
2018/12/25	16	23.79	0	0.00	23.80	16	15,970	0.10%
2018/12/24	5	24.03	0	0.00	24.15	5	16,006	0.03%
2018/12/22	5	24.09	2	24.13	24.05	3	16,217	0.02%
2018/12/21	1	24.10	0	0.00	24.20	1	16,676	0.01%
2018/12/20	0	0.00	7	24.28	24.30	-7	16,677	-0.04%
2018/12/19	0	0.00	45.3	24.22	24.30	-45.3	16,861	-0.27%
2018/12/18	7	24.00	7	24.05	24.05	0	16,938	0.00%
2018/12/17	7	24.05	0	0.00	24.05	7	17,173	0.04%
2018/12/14	12	24.01	3	24.12	24.15	9	17,267	0.05%
2018/12/13	6	24.21	10.2	24.43	24.30	-4.2	17,334	-0.02%
2018/12/12	3.1	23.92	15	24.22	24.35	-11.9	17,364	-0.07%
2018/12/11	10	23.80	2	23.80	23.95	8	17,231	0.05%
2018/12/10	6	23.80	20	23.83	23.80	-14	17,241	-0.08%
2018/12/07	8	23.98	0	0.00	23.90	8	17,418	0.05%
2018/12/06	20	24.01	14	24.00	23.95	6	17,525	0.03%
2018/12/05	1.2	24.12	1	24.25	24.25	0.1	17,589	0.00%
2018/12/04	1	24.10	18.6	24.36	24.45	-17.6	17,615	-0.10%
2018/12/03	12	24.25	23.5	24.19	24.25	-11.5	17,446	-0.07%
2018/11/30	0	0.00	9	24.07	24.00	-9	17,538	-0.05%
2018/11/29	6	23.88	20	23.96	23.85	-14	17,283	-0.08%
2018/11/28	25	23.59	10	23.75	23.85	15	17,175	0.09%
2018/11/27	39	23.66	0.7	23.80	23.65	38.3	17,067	0.22%
2018/11/26	25	23.85	8	24.16	23.95	17	16,983	0.10%
2018/11/23	2	23.88	1	24.00	23.85	1	16,869	0.01%
2018/11/22	11	24.00	1	24.05	24.05	10	16,945	0.06%
2018/11/21	40	24.08	0.4	24.10	24.05	39.6	17,109	0.23%
2018/11/20	0	0.00	3	24.50	24.25	-3	17,085	-0.02%
2018/11/19	0	0.00	3	24.53	24.50	-3	17,164	-0.02%
2018/11/16	0	0.00	40	24.38	24.45	-40	17,297	-0.23%
2018/11/15	15	23.99	0	0.00	24.10	15	17,675	0.08%
2018/11/14	11	24.00	2	24.00	24.10	9	17,803	0.05%
2018/11/13	23	24.08	5	24.05	24.25	18	17,761	0.10%
2018/11/12	0.4	24.25	0	0.00	24.25	0.4	17,710	0.00%
2018/11/09	4	24.38	5	24.50	24.25	-1	17,871	-0.01%
2018/11/08	10	24.55	46	24.63	24.70	-36	18,425	-0.20%
2018/11/07	0	0.00	12	24.44	24.50	-12	18,640	-0.06%
2018/11/06	0	24.30	46	24.20	24.35	-46	18,561	-0.25%
2018/11/05	5	23.99	17.2	24.22	24.35	-12.2	18,497	-0.07%
2018/11/02	37	23.92	0.5	24.15	24.15	36.5	18,420	0.20%
2018/11/01	4	24.13	7	24.00	24.05	-3	18,370	-0.02%
2018/10/31	13	23.99	0.2	24.35	24.40	12.8	18,356	0.07%
2018/10/30	0	0.00	18	24.10	24.15	-18	18,183	-0.10%
2018/10/29	3	23.60	1.3	23.79	23.75	1.7	18,013	0.01%
2018/10/26	9	23.61	23	23.72	23.65	-14	18,157	-0.08%
2018/10/25	1	23.40	3	23.77	23.75	-2	18,193	-0.01%
2018/10/24	39	23.72	19	23.66	23.70	20	18,250	0.11%
2018/10/23	2	24.08	2	24.05	24.15	0	18,150	0.00%
2018/10/22	3	24.15	5	24.18	24.15	-2	18,345	-0.01%
2018/10/19	2	24.25	6	24.40	24.30	-4	19,115	-0.02%
2018/10/18	6	24.21	0	0.00	24.25	6	19,532	0.03%
2018/10/17	9.2	24.28	2	24.35	24.15	7.2	20,042	0.04%
2018/10/16	1.1	24.14	15	24.35	24.45	-13.9	20,047	-0.07%
2018/10/15	46	24.12	14	24.15	24.05	32	19,874	0.16%
2018/10/12	35.1	24.28	10	24.32	24.50	25.1	19,699	0.13%
2018/10/11	10	24.28	15	24.41	24.20	-5	19,466	-0.03%
2018/10/09	2	25.50	8	25.36	25.35	-6	18,594	-0.03%
2018/10/08	10	25.15	5	25.30	25.25	5	18,261	0.03%
2018/10/05	5	25.06	1.5	24.97	25.10	3.5	18,143	0.02%
2018/10/04	3.3	25.19	1	25.25	25.40	2.3	17,992	0.01%
2018/10/03	9	25.42	6	25.43	25.45	3	17,849	0.02%
2018/10/02	2	25.30	8	25.15	25.20	-6	17,636	-0.03%
2018/10/01	4	25.50	15	25.55	25.50	-11	17,469	-0.06%
2018/09/28	5	25.40	17	25.45	25.50	-12	17,346	-0.07%
2018/09/27	2	25.35	19.2	25.38	25.45	-17.2	16,943	-0.10%
2018/09/26	2	25.55	20.5	25.46	25.45	-18.5	16,810	-0.11%
2018/09/25	3	25.32	26	25.39	25.35	-23	16,673	-0.14%
2018/09/21	2	25.05	8.3	25.21	25.25	-6.3	16,545	-0.04%
2018/09/20	2.6	24.93	14.3	25.02	25.00	-11.8	16,361	-0.07%
2018/09/19	4	24.93	31	24.98	25.10	-27	16,357	-0.17%
2018/09/18	2	25.00	29	24.67	25.00	-27	16,396	-0.16%
2018/09/17	1	24.40	4	24.48	24.50	-3	16,171	-0.02%
2018/09/14	4	24.50	20.3	24.50	24.45	-16.3	16,245	-0.10%
2018/09/13	13	24.45	2	24.35	24.45	11	16,259	0.07%
2018/09/12	15.1	24.33	0.1	24.35	24.30	15	16,122	0.09%
2018/09/11	14	24.46	5	24.70	24.55	9	16,089	0.06%
2018/09/10	5	24.49	33	24.61	24.60	-28	16,129	-0.17%
2018/09/07	5	24.63	0	24.70	24.70	5	16,402	0.03%
2018/09/06	0	0.00	1.3	24.87	24.80	-1.3	16,464	-0.01%
2018/09/05	28	24.70	0	0.00	24.65	28	16,381	0.17%
2018/09/04	0.2	24.90	2.3	24.94	24.95	-2.1	16,351	-0.01%
2018/09/03	22	24.82	0.5	24.85	24.85	21.5	16,381	0.13%
2018/08/31	9	25.03	1	25.10	25.15	8	16,311	0.05%
2018/08/30	16	25.26	1	25.25	25.25	15	16,306	0.09%
2018/08/29	1	25.35	1	25.40	25.45	0	16,325	0.00%
2018/08/28	2	25.40	10.2	25.44	25.50	-8.2	16,458	-0.05%
2018/08/27	1	25.10	27.1	25.20	25.30	-26.1	16,795	-0.16%
2018/08/24	6	25.35	3	25.37	25.25	3	17,001	0.02%
2018/08/23	1	25.50	19.6	25.44	25.50	-18.6	17,559	-0.11%
2018/08/22	1	25.30	45.9	25.17	25.30	-44.9	17,578	-0.26%
2018/08/21	0	0.00	25	25.00	25.00	-25	17,100	-0.15%
2018/08/20	0	0.00	2	24.95	24.95	-2	16,914	-0.01%
2018/08/17	1.1	24.78	4	24.83	24.65	-2.9	16,776	-0.02%
2018/08/16	6	24.73	16	24.97	24.90	-10	16,711	-0.06%
2018/08/15	7	24.93	21.8	24.93	24.75	-14.8	16,584	-0.09%
2018/08/14	1	24.75	39.6	24.92	24.95	-38.6	16,044	-0.24%
2018/08/13	6.1	24.44	24	24.49	24.35	-17.9	15,698	-0.11%
2018/08/10	1.1	24.59	1	24.50	24.55	0.1	15,559	0.00%
2018/08/09	0	0.00	4.2	24.86	24.85	-4.2	15,519	-0.03%
2018/08/08	3	24.95	11	24.88	24.95	-8	15,462	-0.05%
2018/08/07	0	0.00	18.1	24.77	24.90	-18.1	15,356	-0.12%
2018/08/06	2.7	24.90	11	24.85	24.90	-8.3	15,283	-0.05%
2018/08/03	1	24.65	10.8	24.67	24.75	-9.8	15,211	-0.06%
2018/08/02	1	24.75	7.5	24.69	24.65	-6.5	15,227	-0.04%
2018/08/01	2	24.85	4	24.90	24.95	-2	15,059	-0.01%
2018/07/31	0	0.00	12	24.89	25.00	-12	14,917	-0.08%
2018/07/30	3	24.70	65	24.72	24.80	-62	14,675	-0.42%
2018/07/27	0	0.00	20	24.65	24.65	-20	14,454	-0.14%
2018/07/26	6	24.29	95.1	24.46	24.65	-89.1	14,269	-0.62%
2018/07/25	19	24.81	63	24.81	24.80	-44	13,646	-0.32%
2018/07/24	26.2	24.65	38.5	24.60	24.75	-12.3	13,215	-0.09%
2018/07/23	0	0.00	66.2	24.20	24.25	-66.2	12,709	-0.52%
2018/07/20	1	24.20	8	24.14	24.25	-7	12,691	-0.06%
2018/07/19	3	24.17	30	24.20	24.20	-27	12,702	-0.21%
2018/07/18	7	24.03	64.5	24.01	24.10	-57.5	12,705	-0.45%
2018/07/17	7	23.96	4	23.95	24.00	3	12,655	0.02%
2018/07/16	1	23.95	1	23.95	23.90	0	12,680	0.00%
2018/07/12	0.1	23.80	1	23.80	23.80	-0.9	12,811	-0.01%
2018/07/11	2	23.65	0	0.00	23.70	2	12,832	0.02%
2018/07/10	2	23.55	6	23.65	23.65	-4	12,831	-0.03%
2018/07/09	0	0.00	1	23.60	23.60	-1	12,876	-0.01%
2018/07/06	11	23.36	16.6	23.45	23.50	-5.7	12,956	-0.04%
2018/07/05	2.2	23.43	25	23.54	23.45	-22.8	13,002	-0.18%
2018/07/04	1.4	23.33	3	23.48	23.50	-1.6	13,204	-0.01%
2018/07/03	13	23.26	1	23.25	23.25	12	13,391	0.09%
2018/07/02	17	23.35	38	23.40	23.25	-21	13,425	-0.16%
2018/06/29	2	23.25	0	0.00	23.70	2	13,367	0.01%
2018/06/28	0	0.00	3.5	23.26	23.25	-3.5	13,245	-0.03%
2018/06/27	21	23.27	13	23.25	23.25	8	13,223	0.06%
2018/06/26	18	23.43	5	23.40	23.40	13	13,269	0.10%
2018/06/25	39.3	23.49	0	0.00	23.40	39.3	13,264	0.30%
2018/06/21	11	23.65	6	23.60	23.65	5	13,257	0.04%
2018/06/20	4	23.58	5	23.71	23.80	-1	13,457	-0.01%
2018/06/19	12	23.45	11	23.45	23.40	1	13,396	0.01%
2018/06/15	1	23.65	15	23.70	23.65	-14	13,211	-0.11%
2018/06/14	9	23.78	7	23.72	23.70	2	12,912	0.02%
2018/06/13	3	24.05	11.3	24.05	24.05	-8.3	12,729	-0.07%
2018/06/12	1	24.10	3	24.02	24.15	-2	13,129	-0.02%
2018/06/11	10.8	24.10	9	24.24	24.10	1.8	13,066	0.01%
2018/06/08	0	0.00	15	24.21	24.40	-15	13,066	-0.11%
2018/06/07	0	0.00	11	24.36	24.40	-11	13,272	-0.08%
2018/06/06	2	24.20	18	24.22	24.25	-16	13,178	-0.12%
2018/06/05	0	0.00	184	24.25	24.30	-184	13,165	-1.40%	大賣/鉅額交易
2018/06/04	26.2	23.98	46	24.03	24.20	-19.8	13,052	-0.15%
2018/06/01	0	23.70	16.8	23.65	23.75	-16.8	12,778	-0.13%
2018/05/31	14.2	23.37	7	23.46	23.60	7.2	12,562	0.06%
2018/05/30	30	23.24	1	23.25	23.20	29	12,337	0.24%
2018/05/29	0	0.00	0.2	23.40	23.40	-0.2	12,372	0.00%
2018/05/28	3	23.40	42.6	23.40	23.40	-39.6	12,633	-0.31%
2018/05/25	15	23.30	0	0.00	23.35	15	12,812	0.12%
2018/05/24	13	23.30	0	0.00	23.25	13	12,910	0.10%
2018/05/23	12.5	23.31	6	23.31	23.20	6.5	13,186	0.05%
2018/05/22	33	23.39	0	0.00	23.30	33	13,363	0.25%
2018/05/21	0.1	23.40	0	0.00	23.40	0.1	13,704	0.00%
2018/05/18	2.1	23.40	5	23.40	23.40	-2.9	13,892	-0.02%
2018/05/17	13	23.38	3	23.40	23.35	10	14,238	0.07%
2018/05/16	2	23.40	0	0.00	23.50	2	14,391	0.01%
2018/05/15	3	23.42	5	23.42	23.35	-2	14,759	-0.01%
2018/05/14	7	23.56	1.1	23.59	23.50	5.9	15,330	0.04%
2018/05/11	4	23.49	1	23.50	23.55	3	15,526	0.02%
2018/05/10	0	0.00	194	23.50	23.45	-194	15,555	-1.25%	大賣/鉅額交易
2018/05/09	2	23.30	7	23.45	23.45	-5	15,548	-0.03%
2018/05/08	3.3	23.40	19	23.35	23.40	-15.7	15,676	-0.10%
2018/05/07	202	23.25	5	23.20	23.25	197	15,800	1.25%	大買/鉅額交易
2018/05/04	5	23.24	2	23.30	23.25	3	15,907	0.02%
2018/05/03	14	23.31	3	23.40	23.25	11	15,970	0.07%
2018/05/02	58	23.79	9	23.85	23.65	49	16,037	0.31%
2018/04/30	3	23.33	0.7	23.55	23.50	2.3	15,952	0.01%
2018/04/27	16	23.33	11	23.35	23.40	5	15,873	0.03%
2018/04/26	35	23.34	1	23.40	23.35	34	15,951	0.21%
2018/04/25	12.4	23.31	0	0.00	23.40	12.4	15,937	0.08%
2018/04/24	4	23.38	34	23.36	23.30	-30	16,006	-0.19%
2018/04/23	15	23.45	12.9	23.47	23.60	2.1	16,067	0.01%
2018/04/20	4	23.61	1	23.65	23.65	3	16,060	0.02%
2018/04/19	0	23.70	10.2	23.68	23.70	-10.2	16,118	-0.06%
2018/04/18	4	23.33	1	23.30	23.40	3	16,275	0.02%
2018/04/17	14.5	23.33	5	23.30	23.30	9.5	16,402	0.06%
2018/04/16	2	23.45	4.1	23.46	23.45	-2.1	16,610	-0.01%
2018/04/13	10	23.50	33.2	23.47	23.45	-23.2	16,896	-0.14%
2018/04/12	5	23.47	15	23.59	23.60	-10	17,352	-0.06%
2018/04/11	2	23.68	3.8	23.62	23.60	-1.7	17,553	-0.01%
2018/04/10	6.3	23.61	1	23.65	23.75	5.3	17,768	0.03%
2018/04/09	16.2	23.55	72.2	23.52	23.80	-56	17,899	-0.31%
2018/04/03	8	23.36	2.4	23.44	23.35	5.6	17,720	0.03%
2018/04/02	4	23.49	2	23.55	23.50	2	17,670	0.01%
2018/03/31	1	23.50	11	23.46	23.45	-10	17,721	-0.06%
2018/03/30	91	23.47	18.8	23.47	23.50	72.2	17,898	0.40%
2018/03/29	43	23.26	0	0.00	23.20	43	17,851	0.24%
2018/03/28	5	23.42	0	0.00	23.40	5	17,584	0.03%
2018/03/27	2	23.53	2	23.53	23.55	0	17,637	0.00%
2018/03/26	10	23.32	5.3	23.31	23.45	4.7	17,596	0.03%
2018/03/23	19	23.49	10	23.45	23.50	9	17,539	0.05%
2018/03/22	2	23.80	6	23.81	23.85	-4	17,424	-0.02%
2018/03/21	5	23.78	1	23.85	23.75	4	17,370	0.02%
2018/03/20	0	0.00	7.3	23.82	23.75	-7.3	17,601	-0.04%
2018/03/19	0	23.90	8	23.74	23.90	-8	17,683	-0.05%
2018/03/16	10	23.75	3.1	23.70	23.70	6.9	17,796	0.04%
2018/03/15	31	23.81	0	0.00	23.75	31	17,447	0.18%
2018/03/14	8	23.85	2	23.80	23.85	6	17,442	0.03%
2018/03/13	13	23.69	8	23.88	23.85	5	17,434	0.03%
2018/03/12	4	23.68	29	23.72	23.70	-25	17,215	-0.15%
2018/03/09	7.5	23.57	6.2	23.51	23.60	1.3	17,252	0.01%
2018/03/08	21	23.51	3	23.53	23.50	18	17,209	0.10%
2018/03/07	26	23.60	0	0.00	23.50	26	17,120	0.15%
2018/03/06	15	23.69	2.4	23.69	23.70	12.6	16,947	0.07%
2018/03/05	32	23.61	5.1	23.76	23.60	26.9	17,210	0.16%
2018/03/02	37	24.01	2	24.15	23.95	35	16,891	0.21%
2018/03/01	6	24.25	19	24.28	24.40	-13	16,605	-0.08%
2018/02/27	27	24.27	10	24.10	24.10	17	16,290	0.10%
2018/02/26	18.7	24.28	5.5	24.53	24.20	13.2	16,060	0.08%
2018/02/23	13	24.32	26	24.36	24.50	-13	15,938	-0.08%
2018/02/22	11.8	24.17	0	0.00	24.30	11.8	15,768	0.08%
2018/02/21	6	24.19	8.2	24.19	24.50	-2.2	15,556	-0.01%
2018/02/12	21	23.73	1.4	23.75	23.65	19.6	15,225	0.13%
2018/02/09	30	23.62	11	23.61	23.75	19	15,056	0.13%
2018/02/08	12	23.74	1	23.65	23.75	11	14,842	0.07%
2018/02/07	12	23.93	29	23.93	23.60	-17	14,770	-0.12%
2018/02/06	122	23.62	2	23.78	23.60	120	14,412	0.83%	大買/鉅額交易
2018/02/05	8	24.56	21.9	24.58	24.50	-13.9	13,818	-0.10%
2018/02/02	2	24.88	0	0.00	24.80	2	13,589	0.01%
2018/02/01	21	24.89	1	24.90	24.85	20	13,554	0.15%
2018/01/31	8	24.85	9	24.88	24.90	-1	13,507	-0.01%
2018/01/30	9.2	25.01	3	25.20	24.90	6.2	13,336	0.05%
2018/01/29	11	25.03	1.3	25.04	25.15	9.7	13,171	0.07%
2018/01/26	0	0.00	1	25.10	25.10	-1	13,022	-0.01%
2018/01/25	12	25.09	5.6	25.07	25.10	6.4	12,946	0.05%
2018/01/24	6	24.80	10	24.80	25.00	-4	12,803	-0.03%
2018/01/23	7.1	24.95	6.3	24.95	25.00	0.8	12,763	0.01%
2018/01/22	6	25.05	32	25.09	25.05	-26	12,770	-0.20%
2018/01/19	2	25.08	16	25.07	25.10	-14	12,628	-0.11%
2018/01/18	4	25.19	0.3	25.00	25.15	3.7	12,544	0.03%
2018/01/17	3	25.22	12	25.18	25.15	-9	12,405	-0.07%
2018/01/16	3	25.10	5.3	25.11	25.20	-2.3	12,241	-0.02%
2018/01/15	24	25.15	21	25.09	25.10	3	12,149	0.02%
2018/01/12	11	25.35	33	25.40	25.35	-22	12,011	-0.18%
2018/01/11	0	0.00	4	25.31	25.30	-4	11,740	-0.03%
2018/01/10	3	25.22	14	25.31	25.30	-11	11,594	-0.09%
2018/01/09	19	25.17	8.3	25.21	25.25	10.7	11,310	0.09%
2018/01/08	12	25.28	55.2	25.26	25.25	-43.2	11,124	-0.39%
2018/01/05	0	0.00	15	24.95	24.95	-15	10,659	-0.14%
2018/01/04	1	24.80	100.1	24.90	24.80	-99.1	10,430	-0.95%
2018/01/03	12	24.84	20.2	24.82	24.90	-8.2	10,285	-0.08%
2018/01/02	8	24.66	2	24.65	24.70	6	9,954	0.06%