中鋼 (2002)-群益金鼎-大甲券商分點個股進出

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
3548人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中鋼 (2002)籌碼相關－群益金鼎-大甲券商分點個股進出

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

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲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	22.1	25.01	6.2	25.20	24.95	15.9	22,734	0.07%
2024/05/02	23.1	24.99	0	0.00	24.95	23.1	22,550	0.10%
2024/04/30	10	24.91	3	24.93	24.85	7	22,573	0.03%
2024/04/29	10	24.90	26.1	24.98	25.00	-16.1	22,531	-0.07%
2024/04/25	7	24.51	3	24.58	24.55	4	22,522	0.02%
2024/04/24	11	24.80	2	24.75	24.75	9	22,584	0.04%
2024/04/23	13	24.95	39.1	24.86	24.85	-26.1	22,958	-0.11%
2024/04/22	2	24.55	17.3	24.71	24.70	-15.3	23,079	-0.07%
2024/04/19	45.4	24.49	33.3	24.61	24.45	12.1	22,843	0.05%
2024/04/18	34	24.86	13.5	24.78	24.80	20.5	22,443	0.09%
2024/04/17	23.8	24.36	2	24.48	24.45	21.8	22,124	0.10%
2024/04/16	119.3	24.29	24.2	24.25	24.25	95.1	21,924	0.43%	大買/
2024/04/15	16.2	24.66	37	24.92	24.55	-20.8	21,955	-0.09%
2024/04/12	35.4	24.88	11	24.90	24.85	24.4	21,603	0.11%
2024/04/11	52.1	25.43	16	25.31	25.30	36.1	21,411	0.17%
2024/04/10	42.7	25.87	10.8	25.89	25.60	31.9	21,174	0.15%
2024/04/09	24.5	25.87	138.5	25.87	26.05	-114	20,756	-0.55%	大賣/鉅額交易
2024/04/08	4	24.95	31.1	24.88	25.00	-27.1	19,149	-0.14%
2024/04/03	37	24.53	14.2	24.65	24.65	22.8	18,646	0.12%
2024/04/02	4	24.13	5.8	24.22	24.30	-1.8	18,076	-0.01%
2024/04/01	2	23.98	10	23.95	24.00	-8	18,022	-0.04%
2024/03/29	4	23.90	1	23.90	23.90	3	18,075	0.02%
2024/03/28	14.6	23.86	4	23.89	23.80	10.6	18,183	0.06%
2024/03/27	14	23.95	7	23.90	23.90	7	18,448	0.04%
2024/03/26	2	23.90	21	23.90	24.00	-19	18,659	-0.10%
2024/03/25	1.2	23.85	1	23.80	23.85	0.2	19,003	0.00%
2024/03/22	22	23.85	5.6	23.92	23.95	16.4	19,488	0.08%
2024/03/21	20.7	23.78	13.3	23.77	23.85	7.4	20,422	0.04%
2024/03/20	45.8	23.60	7	23.67	23.50	38.8	21,978	0.18%
2024/03/19	19.5	23.66	10	23.60	23.65	9.5	22,295	0.04%
2024/03/18	28.6	23.71	12	23.70	23.70	16.6	22,698	0.07%
2024/03/15	27	23.93	4.5	23.91	23.85	22.5	22,887	0.10%
2024/03/14	10.9	23.96	0	0.00	24.05	10.9	23,135	0.05%
2024/03/13	27.3	23.89	10	23.88	23.95	17.3	23,130	0.07%
2024/03/12	12.2	24.11	9.5	24.13	24.15	2.7	22,921	0.01%
2024/03/11	54.4	24.02	1	24.05	24.05	53.4	23,083	0.23%
2024/03/08	17.1	23.96	10	24.05	24.10	7.1	23,355	0.03%
2024/03/07	15.5	23.94	33	23.97	23.95	-17.5	23,599	-0.07%
2024/03/06	12.2	24.06	29.8	24.09	24.05	-17.6	24,137	-0.07%
2024/03/05	77.5	24.08	1	24.05	24.05	76.5	25,743	0.30%
2024/03/04	26.7	24.13	23	24.14	24.20	3.7	26,527	0.01%
2024/03/01	32.3	24.39	13.6	24.38	24.45	18.7	27,266	0.07%
2024/02/29	22.3	24.57	13	24.59	24.60	9.3	27,983	0.03%
2024/02/27	23	24.67	7.1	24.62	24.65	15.9	28,695	0.06%
2024/02/26	11.4	24.93	6	24.95	24.90	5.4	29,191	0.02%
2024/02/23	9.1	25.06	0	0.00	25.00	9.1	29,768	0.03%
2024/02/22	32.2	25.20	4	25.15	25.15	28.2	30,494	0.09%
2024/02/21	10	25.17	2	25.20	25.25	8	30,630	0.03%
2024/02/20	2.4	25.29	31	25.24	25.30	-28.6	30,797	-0.09%
2024/02/19	7	25.19	8.1	25.18	25.40	-1.1	31,056	0.00%
2024/02/16	8.2	24.87	23	24.87	24.90	-14.8	31,421	-0.05%
2024/02/15	66.2	24.69	7.4	24.61	24.60	58.8	31,562	0.19%
2024/02/05	11.1	24.91	0	0.00	24.85	11.1	31,422	0.04%
2024/02/02	33.1	25.14	3	25.13	25.15	30.1	31,452	0.10%
2024/02/01	12	25.24	20	25.20	25.25	-8	31,600	-0.03%
2024/01/31	36	24.96	17	24.95	25.15	19	31,838	0.06%
2024/01/30	15	25.27	0	0.00	25.05	15	31,894	0.05%
2024/01/29	25	25.40	11	25.40	25.45	14	32,286	0.04%
2024/01/26	31.6	25.20	4	25.25	25.25	27.6	32,375	0.09%
2024/01/25	1.1	25.06	3.1	25.09	25.10	-2	32,373	-0.01%
2024/01/24	10.5	25.11	15	25.12	25.15	-4.5	32,398	-0.01%
2024/01/23	7.3	24.76	2.2	24.87	24.80	5.1	32,402	0.02%
2024/01/22	12.4	24.76	0	0.00	24.75	12.4	32,302	0.04%
2024/01/19	17.4	24.65	1	24.65	24.65	16.4	32,342	0.05%
2024/01/18	41.1	24.92	0	0.00	24.80	41.1	32,343	0.13%
2024/01/17	18.2	25.03	95	25.05	24.80	-76.8	32,692	-0.23%
2024/01/16	18.1	25.28	0	0.00	25.20	18.1	32,521	0.06%
2024/01/15	5	25.91	1	26.00	25.80	4	32,397	0.01%
2024/01/12	4.5	25.78	0	0.00	25.80	4.5	32,977	0.01%
2024/01/11	4	25.81	0	0.00	25.80	4	33,234	0.01%
2024/01/10	10	25.84	1	25.85	25.85	9	34,221	0.03%
2024/01/09	29.3	26.11	1	26.00	26.00	28.3	34,423	0.08%
2024/01/08	42.1	26.53	3.5	26.69	26.50	38.6	34,277	0.11%
2024/01/05	2	26.63	3.1	26.65	26.70	-1.1	34,359	0.00%
2024/01/04	5.1	26.59	2	26.65	26.70	3.1	34,474	0.01%
2024/01/03	8	26.56	21	26.55	26.70	-13	34,778	-0.04%
2024/01/02	3	26.90	4.5	26.97	27.00	-1.5	34,674	0.00%
2023/12/29	2	26.88	7	26.94	27.00	-5	34,911	-0.01%
2023/12/28	23	26.90	32	26.92	27.00	-9	35,276	-0.03%
2023/12/27	7.4	26.85	12	26.88	26.90	-4.6	35,434	-0.01%
2023/12/26	4	26.80	3.2	26.82	26.90	0.8	35,611	0.00%
2023/12/25	3	26.75	23.1	26.75	26.85	-20	36,045	-0.06%
2023/12/22	2	26.55	2	26.60	26.75	0	36,644	0.00%
2023/12/21	14	26.48	26	26.54	26.60	-12	36,500	-0.03%
2023/12/20	13	26.60	8	26.59	26.55	5	36,266	0.01%
2023/12/19	8	26.31	13.1	26.59	26.65	-5.1	35,930	-0.01%
2023/12/18	38.1	26.93	15.1	26.62	26.65	22.9	35,758	0.06%
2023/12/15	123	26.23	129.6	26.14	26.45	-6.6	34,745	-0.02%	大買/大賣/
2023/12/14	20	25.25	18	25.31	25.40	2	33,085	0.01%
2023/12/13	27.2	25.09	11	25.10	25.15	16.2	32,610	0.05%
2023/12/12	35	25.45	3	25.48	25.45	32	32,687	0.10%
2023/12/11	43.2	25.70	0	0.00	25.70	43.2	32,312	0.13%
2023/12/08	48.2	25.98	15	25.90	26.10	33.2	31,727	0.10%
2023/12/07	6.6	26.14	0	0.00	26.05	6.6	31,646	0.02%
2023/12/06	22.1	26.15	52.1	26.19	26.25	-30.1	31,648	-0.09%
2023/12/05	1	25.90	20	26.06	26.10	-19	31,527	-0.06%
2023/12/04	1.2	25.91	7	25.89	26.05	-5.8	31,330	-0.02%
2023/12/01	18	25.88	15	25.97	26.00	3	30,872	0.01%
2023/11/30	2.1	25.90	15	26.16	26.20	-12.9	30,075	-0.04%
2023/11/29	28.1	25.95	2.6	26.17	26.20	25.5	28,343	0.09%
2023/11/28	4	26.14	9	26.14	26.10	-5	27,448	-0.02%
2023/11/27	30	25.67	17	25.88	26.15	13	26,911	0.05%
2023/11/24	2	25.35	4	25.64	25.90	-2	26,050	-0.01%
2023/11/22	4.2	25.31	2	25.63	25.80	2.2	24,680	0.01%
2023/11/21	17	25.58	90.1	25.56	25.70	-73.1	24,330	-0.30%
2023/11/20	11	25.32	5.1	25.34	25.30	6	23,784	0.03%
2023/11/17	1	25.10	1	25.20	25.20	0	23,897	0.00%
2023/11/16	0.2	25.15	2	25.13	25.20	-1.8	23,902	-0.01%
2023/11/15	17	24.89	56.2	24.91	24.95	-39.2	23,694	-0.17%
2023/11/14	7.1	24.34	1	24.35	24.55	6.1	23,488	0.03%
2023/11/13	5	24.54	0	24.58	24.50	5	23,736	0.02%
2023/11/10	11	24.50	0	0.00	24.65	11	23,935	0.05%
2023/11/09	3.1	24.40	0	0.00	24.55	3.1	23,952	0.01%
2023/11/08	14.6	24.53	0	0.00	24.60	14.6	24,099	0.06%
2023/11/07	30.4	24.56	0	0.00	24.80	30.4	24,043	0.13%
2023/11/06	5	25.09	66.5	25.23	25.00	-61.5	24,007	-0.26%
2023/11/03	11.1	24.60	10	24.60	24.55	1.1	23,732	0.00%
2023/11/02	0.2	24.30	2	24.28	24.25	-1.8	23,784	-0.01%
2023/11/01	0	24.25	2	24.20	24.05	-2	23,862	-0.01%
2023/10/31	3.2	24.05	5.1	24.15	24.15	-1.9	23,946	-0.01%
2023/10/30	52	24.20	3	24.17	24.10	49	24,425	0.20%
2023/10/27	3	24.03	3.3	24.10	24.00	-0.3	24,546	0.00%
2023/10/26	18.2	24.09	0	0.00	24.05	18.2	24,855	0.07%
2023/10/25	13.1	24.34	41.2	24.20	24.40	-28.1	24,877	-0.11%
2023/10/24	29.4	23.59	0	0.00	23.60	29.4	24,831	0.12%
2023/10/23	38.5	23.83	1	23.90	23.80	37.5	24,893	0.15%
2023/10/20	81.2	23.98	14.7	23.99	23.90	66.5	24,917	0.27%
2023/10/19	38.1	24.32	0	0.00	24.50	38.1	24,651	0.15%
2023/10/18	28	24.36	4	24.85	24.85	24	24,631	0.10%
2023/10/17	12	24.43	0	0.00	24.75	12	23,878	0.05%
2023/10/16	5	24.56	0	0.00	24.75	5	23,809	0.02%
2023/10/13	14	24.80	5	24.86	24.85	9	23,802	0.04%
2023/10/12	6.1	24.79	9	24.87	24.85	-2.9	23,787	-0.01%
2023/10/11	9	24.49	0	0.00	24.60	9	23,649	0.04%
2023/10/06	29.9	24.59	4	24.59	24.65	25.9	23,291	0.11%
2023/10/05	12.2	24.47	13.1	24.53	24.55	-0.8	23,213	0.00%
2023/10/04	99.7	24.26	4	24.24	24.25	95.7	22,864	0.42%
2023/10/03	43.2	24.94	18.5	24.92	24.85	24.7	22,390	0.11%
2023/10/02	21.4	25.12	6	25.09	25.25	15.4	22,231	0.07%
2023/09/28	29.2	25.08	59	25.07	25.25	-29.8	22,362	-0.13%
2023/09/27	39.6	25.40	31	25.52	25.45	8.6	21,904	0.04%
2023/09/26	6.1	26.03	2	26.08	26.05	4.1	21,314	0.02%
2023/09/25	4	26.15	3	26.20	26.20	1	21,227	0.00%
2023/09/22	7	26.17	0	0.00	26.20	7	21,466	0.03%
2023/09/21	64.3	26.22	0	0.00	26.15	64.3	21,461	0.30%
2023/09/20	12	26.55	10	26.50	26.50	2	21,129	0.01%
2023/09/19	9.1	26.56	0	0.00	26.50	9.1	21,163	0.04%
2023/09/18	14.1	26.75	11	26.71	26.75	3.1	21,342	0.01%
2023/09/15	80	26.61	9.5	26.79	26.60	70.5	21,363	0.33%
2023/09/14	2.8	26.57	10	26.58	26.60	-7.2	20,796	-0.03%
2023/09/13	3	26.32	2.4	26.37	26.35	0.6	20,744	0.00%
2023/09/12	11	26.30	3.5	26.31	26.30	7.5	20,930	0.04%
2023/09/11	4	26.21	0	0.00	26.25	4	20,867	0.02%
2023/09/08	12	26.37	4	26.36	26.35	8	20,807	0.04%
2023/09/07	21.2	26.53	1	26.55	26.50	20.2	20,793	0.10%
2023/09/06	9	26.92	23	26.92	26.80	-14	20,656	-0.07%
2023/09/05	11.2	27.02	1	27.10	27.10	10.2	20,611	0.05%
2023/09/04	13	27.09	41.3	26.89	27.05	-28.3	20,597	-0.14%
2023/09/01	9.1	26.71	5	26.70	26.70	4.1	20,572	0.02%
2023/08/31	20.1	26.56	2	26.65	26.50	18.1	20,563	0.09%
2023/08/30	2	26.53	9	26.54	26.55	-7	20,161	-0.03%
2023/08/29	37	26.22	3	26.30	26.40	34	20,104	0.17%
2023/08/28	7.1	26.42	6	26.47	26.50	1.1	19,863	0.01%
2023/08/25	20.4	26.29	0	0.00	26.30	20.4	20,604	0.10%
2023/08/24	14.3	26.51	0	0.00	26.50	14.3	20,759	0.07%
2023/08/23	32	26.55	0	0.00	26.60	32	20,872	0.15%
2023/08/22	11.3	26.77	1	26.70	26.70	10.3	20,883	0.05%
2023/08/21	3	27.15	0	0.00	27.10	3	20,951	0.01%
2023/08/18	7.2	27.05	27	27.10	27.20	-19.9	21,018	-0.09%
2023/08/17	24.3	26.49	0.1	26.69	26.60	24.2	20,864	0.12%
2023/08/16	29.2	26.91	1	26.80	26.85	28.2	20,669	0.14%
2023/08/15	20	27.25	2	27.33	27.10	18	20,450	0.09%
2023/08/14	16.5	27.29	1	27.30	27.20	15.5	20,375	0.08%
2023/08/11	16	27.74	0	0.00	27.65	16	20,288	0.08%
2023/08/10	6	27.86	18	27.87	27.90	-12	20,157	-0.06%
2023/08/09	18.1	28.02	12	28.00	28.15	6.1	19,964	0.03%
2023/08/08	17.5	28.31	0	0.00	28.25	17.5	19,821	0.09%
2023/08/07	0.6	28.50	17	28.42	28.50	-16.4	19,652	-0.08%
2023/08/04	5	28.16	14	28.23	28.30	-9	19,542	-0.05%
2023/08/02	25.1	28.03	1.1	28.30	28.00	24	19,568	0.12%
2023/08/01	21	28.12	0	0.00	28.15	21	19,103	0.11%
2023/07/31	20.2	28.01	2	27.98	27.95	18.2	19,064	0.10%
2023/07/28	21.4	28.21	4	28.15	28.20	17.4	18,801	0.09%
2023/07/27	22	28.38	10	28.45	28.45	12	18,612	0.06%
2023/07/26	42.2	28.37	18.1	28.46	28.55	24.2	18,339	0.13%
2023/07/25	19	29.43	52	29.40	29.35	-33	18,191	-0.18%
2023/07/24	2	29.30	2.1	29.35	29.40	-0.1	18,423	0.00%
2023/07/21	17.9	29.29	1	29.50	29.25	16.9	18,479	0.09%
2023/07/20	1	29.25	21	29.41	29.45	-20	18,429	-0.11%
2023/07/19	1	29.20	0.1	29.22	29.30	0.9	18,152	0.01%
2023/07/18	3	29.25	28.1	29.26	29.20	-25.1	18,075	-0.14%
2023/07/17	7	29.19	5	29.28	29.30	2	17,943	0.01%
2023/07/14	27	29.15	1	29.25	29.15	26	18,019	0.14%
2023/07/13	7	29.05	22.1	29.10	29.05	-15.1	17,990	-0.08%
2023/07/12	3.2	28.79	1.1	28.81	28.85	2.1	18,231	0.01%
2023/07/11	4	28.90	5.2	28.95	28.85	-1.2	18,450	-0.01%
2023/07/10	1	28.85	1	28.95	28.70	0	18,897	0.00%
2023/07/07	27	28.69	2	28.68	28.65	25	19,088	0.13%
2023/07/06	33.1	29.05	4	28.95	28.95	29.1	19,032	0.15%
2023/07/05	1	29.50	0	0.00	29.50	1	18,642	0.01%
2023/07/04	5	29.54	2	29.60	29.55	3	18,571	0.02%
2023/07/03	0	0.00	40	29.55	29.80	-40	18,535	-0.22%
2023/06/30	4.5	29.45	5	29.50	29.40	-0.5	18,572	0.00%
2023/06/29	1.8	29.56	2	29.50	29.65	-0.2	18,275	0.00%
2023/06/28	2.8	29.74	10	29.75	29.70	-7.2	18,157	-0.04%
2023/06/27	0	29.65	15	29.72	29.75	-15	18,219	-0.08%
2023/06/26	3	29.58	1	29.70	29.60	2	18,273	0.01%
2023/06/21	24	29.64	0	0.00	29.65	24	18,157	0.13%
2023/06/20	9	29.80	24	29.76	29.75	-15	18,113	-0.08%
2023/06/19	39	29.73	33	29.77	29.85	6	18,084	0.03%
2023/06/16	18	29.64	0	0.00	29.75	18	18,049	0.10%
2023/06/15	9.3	29.63	5	29.70	29.65	4.3	17,898	0.02%
2023/06/14	22	29.70	2.1	29.80	29.65	19.9	18,448	0.11%
2023/06/13	1	29.50	4	29.65	29.60	-3	18,504	-0.02%
2023/06/12	0	0.00	1	29.65	29.65	-1	18,590	-0.01%
2023/06/09	0	0.00	4	29.85	29.75	-4	18,691	-0.02%
2023/06/08	3	29.75	7.2	29.79	29.75	-4.2	18,830	-0.02%
2023/06/07	6	29.90	10.1	29.90	29.90	-4.1	18,996	-0.02%
2023/06/06	0	29.85	8	29.90	29.90	-8	19,059	-0.04%
2023/06/05	5.6	29.71	15	29.65	29.60	-9.5	19,128	-0.05%
2023/06/02	1	29.40	7.2	29.40	29.40	-6.2	19,154	-0.03%
2023/06/01	1	29.20	0	0.00	29.10	1	19,112	0.01%
2023/05/31	0	0.00	11	29.25	29.00	-11	19,040	-0.06%
2023/05/30	24.6	29.07	0.5	29.20	29.00	24.1	18,395	0.13%
2023/05/29	6	29.18	12	29.30	29.05	-6	18,552	-0.03%
2023/05/26	7	29.21	2.2	29.42	29.20	4.8	18,590	0.03%
2023/05/25	15	29.55	0	0.00	29.40	15	18,417	0.08%
2023/05/24	9	29.87	3.5	29.92	29.95	5.5	18,202	0.03%
2023/05/23	1.1	29.95	81.3	29.94	29.90	-80.2	18,389	-0.44%
2023/05/22	1.1	30.00	31.7	29.96	30.00	-30.6	18,345	-0.17%
2023/05/19	5.1	29.57	11	29.71	29.60	-5.9	18,103	-0.03%
2023/05/18	0	29.67	10	29.68	29.70	-10	18,078	-0.06%
2023/05/17	1	29.55	50.1	29.51	29.60	-49.1	18,061	-0.27%
2023/05/16	3	29.22	12.2	29.10	29.20	-9.2	17,856	-0.05%
2023/05/15	3	28.90	61	29.13	29.15	-58	17,817	-0.33%
2023/05/12	1	29.15	2	29.18	29.00	-1	17,776	-0.01%
2023/05/11	1	29.15	2	29.18	29.15	-1	17,699	-0.01%
2023/05/10	13	29.21	3	29.35	29.35	10	17,751	0.06%
2023/05/09	1	29.15	2	29.35	29.35	-1	17,807	-0.01%
2023/05/08	0	0.00	5	29.26	29.30	-5	17,776	-0.03%
2023/05/05	17	29.00	2	29.08	29.10	15	17,797	0.08%
2023/05/04	11	29.05	2.7	29.09	29.10	8.3	17,883	0.05%
2023/05/03	17	29.10	0	0.00	29.15	17	17,938	0.09%
2023/05/02	3.8	29.25	0	0.00	29.30	3.8	18,221	0.02%
2023/04/28	13.2	29.03	3	29.13	29.10	10.2	18,833	0.05%
2023/04/27	32.2	28.88	2	29.10	28.90	30.2	18,787	0.16%
2023/04/26	46.4	29.28	53	29.30	29.30	-6.7	18,472	-0.04%
2023/04/25	20.6	29.87	1	29.75	29.75	19.6	18,392	0.11%
2023/04/24	8	30.04	0	0.00	30.05	8	18,492	0.04%
2023/04/21	15	30.21	0	0.00	30.15	15	18,533	0.08%
2023/04/20	12	30.32	67	30.45	30.45	-55	18,599	-0.30%
2023/04/19	13	30.45	35	30.42	30.45	-22	19,090	-0.12%
2023/04/18	10.1	30.65	76	30.74	30.70	-66	18,913	-0.35%
2023/04/17	29	30.78	6	30.82	30.75	23	18,886	0.12%
2023/04/14	92	31.17	3	30.98	31.10	89	18,795	0.47%
2023/04/13	9	31.41	25	31.37	31.45	-16	18,821	-0.09%
2023/04/12	0	0.00	18	31.08	31.10	-18	18,533	-0.10%
2023/04/11	9	30.86	3	30.95	30.90	6	18,691	0.03%
2023/04/10	2	30.95	0	0.00	30.90	2	18,960	0.01%
2023/04/07	12	30.85	2	30.80	30.80	10	19,061	0.05%
2023/04/06	5	30.78	0	0.00	30.80	5	19,260	0.03%
2023/03/31	1	30.95	4	31.14	30.90	-3	19,621	-0.02%
2023/03/30	0	0.00	4	30.95	31.00	-4	21,941	-0.02%
2023/03/29	0.6	31.00	1	30.90	31.00	-0.4	24,190	0.00%
2023/03/28	1	30.80	2	30.93	30.85	-1	25,765	0.00%
2023/03/27	10	30.86	3	30.97	30.90	7	27,362	0.03%
2023/03/22	6	31.23	353.1	31.10	31.20	-347.1	29,610	-1.17%	大賣/鉅額交易
2023/03/21	4	31.13	1	31.20	31.20	3	30,163	0.01%
2023/03/20	7	31.23	1	31.15	31.20	6	30,288	0.02%
2023/03/17	54	31.39	38.1	31.35	31.45	15.9	30,414	0.05%
2023/03/16	3.2	30.70	30.2	30.87	30.60	-27	30,063	-0.09%
2023/03/15	2	30.73	12	30.76	30.70	-10	30,163	-0.03%
2023/03/14	3	30.87	2	30.80	30.70	1	30,388	0.00%
2023/03/13	1.1	30.86	20	30.84	31.00	-18.9	30,657	-0.06%
2023/03/10	7.2	30.56	3	30.65	30.60	4.2	30,725	0.01%
2023/03/09	29	30.81	8.3	30.81	30.75	20.7	30,970	0.07%
2023/03/08	3.6	30.99	8	31.14	31.20	-4.4	31,556	-0.01%
2023/03/07	4	31.03	11.1	31.00	31.10	-7	31,827	-0.02%
2023/03/06	2	30.83	3	30.92	30.80	-1	32,278	0.00%
2023/03/03	6	30.68	0	0.00	30.70	6	32,666	0.02%
2023/03/02	5	30.27	8	30.69	30.65	-3	33,313	-0.01%
2023/03/01	44	30.53	2	30.63	30.30	42	33,269	0.13%
2023/02/24	18.3	31.59	1	31.55	31.40	17.3	32,884	0.05%
2023/02/23	1	31.90	0	0.00	31.80	1	32,816	0.00%
2023/02/21	4	32.03	22	32.04	32.10	-18	33,101	-0.05%
2023/02/20	7.2	31.78	15.1	31.90	32.00	-7.9	33,056	-0.02%
2023/02/17	4	31.61	2	31.70	31.70	2	33,345	0.01%
2023/02/16	14.1	31.65	1	31.75	31.60	13.1	34,103	0.04%
2023/02/15	1	31.60	12	31.60	31.35	-11	34,376	-0.03%
2023/02/14	4	31.53	3.1	31.43	31.45	0.9	34,309	0.00%
2023/02/13	15	31.16	0	0.00	31.45	15	34,452	0.04%
2023/02/10	3	31.12	14	31.28	31.25	-11	34,587	-0.03%
2023/02/09	1	31.30	0	0.00	31.30	1	34,750	0.00%
2023/02/08	1	31.45	0	0.00	31.45	1	34,940	0.00%
2023/02/07	15	31.18	4	31.39	31.45	11	34,964	0.03%
2023/02/06	21	31.26	15	31.30	31.05	6	34,949	0.02%
2023/02/03	18.1	31.43	14	31.52	31.40	4.1	34,828	0.01%
2023/02/02	5.8	31.80	1	31.90	31.95	4.8	34,818	0.01%
2023/02/01	0.1	31.95	38.1	31.70	32.00	-38.1	34,770	-0.11%
2023/01/31	11.1	32.00	1	32.15	31.65	10.1	34,785	0.03%
2023/01/30	1	31.85	39.4	31.97	32.10	-38.4	34,490	-0.11%
2023/01/17	1	31.10	1	31.10	31.20	0	33,992	0.00%
2023/01/16	0	31.10	0.3	31.20	31.05	-0.2	34,017	0.00%
2023/01/13	1.2	31.16	3.3	31.22	31.05	-2.1	34,090	-0.01%
2023/01/12	1	31.05	19.1	31.09	31.05	-18	34,885	-0.05%
2023/01/11	1	30.75	21.5	30.87	30.70	-20.5	34,972	-0.06%
2023/01/10	2	30.80	19.3	30.76	30.85	-17.3	35,179	-0.05%
2023/01/09	1	30.69	41.5	30.66	30.95	-40.5	35,303	-0.11%
2023/01/06	1	30.15	3.8	30.00	30.15	-2.8	34,989	-0.01%
2023/01/05	6	30.00	2	30.00	30.00	4	35,172	0.01%
2023/01/04	11	29.85	0	0.00	29.90	11	35,277	0.03%
2023/01/03	1	29.80	8	30.22	30.25	-7	35,433	-0.02%
2022/12/30	8	29.91	0.2	29.80	29.80	7.8	35,227	0.02%
2022/12/29	28.1	29.85	1.4	29.83	29.95	26.6	35,231	0.08%
2022/12/28	1	30.35	26	30.46	30.60	-25	35,061	-0.07%
2022/12/27	8	30.26	2	30.48	30.30	6	34,931	0.02%
2022/12/26	1	30.65	12	30.58	30.60	-11	34,857	-0.03%
2022/12/23	11	30.20	21.1	30.67	30.70	-10.1	34,932	-0.03%
2022/12/22	309.7	30.50	92.3	30.45	30.65	217.4	34,654	0.63%	大買/鉅額交易
2022/12/21	10	29.25	52.5	29.42	29.70	-42.5	32,460	-0.13%
2022/12/20	39	28.52	27	28.83	28.45	12	30,545	0.04%
2022/12/19	36.1	28.53	4	28.73	28.30	32.1	29,331	0.11%
2022/12/16	14	28.94	6.5	29.20	29.40	7.5	27,890	0.03%
2022/12/15	5	29.33	20.1	29.52	29.25	-15.1	26,717	-0.06%
2022/12/14	2	29.05	11.1	29.16	29.05	-9.1	26,766	-0.03%
2022/12/13	5.1	29.05	8	29.31	29.15	-3	27,093	-0.01%
2022/12/12	2.1	28.61	55	28.90	29.00	-52.9	26,667	-0.20%
2022/12/09	30	28.90	26	28.95	29.05	4	27,144	0.01%
2022/12/08	11	28.90	62	28.95	28.95	-51	27,143	-0.19%
2022/12/07	1	29.15	85	29.10	29.00	-84	27,079	-0.31%
2022/12/06	31	29.05	2.1	29.05	29.00	28.9	27,066	0.11%
2022/12/05	66	29.12	5.1	29.15	29.20	60.9	26,901	0.23%
2022/12/02	0	0.00	50	29.05	29.00	-50	26,847	-0.19%
2022/12/01	3	29.27	20.1	29.16	29.25	-17.1	26,934	-0.06%
2022/11/30	10	28.80	53.1	29.13	29.15	-43.1	26,661	-0.16%
2022/11/29	22	28.49	34	28.78	28.70	-12	26,061	-0.05%
2022/11/28	36.1	28.36	2	27.90	27.90	34.1	25,715	0.13%
2022/11/25	6	29.16	23	29.46	28.75	-17	25,289	-0.07%
2022/11/24	8	29.35	53.1	29.31	29.20	-45.1	24,984	-0.18%
2022/11/23	30	28.95	36	28.95	29.00	-6	24,482	-0.02%
2022/11/22	5	28.88	6	28.99	29.00	-1	24,459	0.00%
2022/11/21	1	28.22	61	28.83	29.00	-60	24,325	-0.25%
2022/11/18	13	28.35	46	28.17	28.40	-33	24,031	-0.14%
2022/11/17	24	28.35	0	28.45	28.40	24	23,905	0.10%
2022/11/16	36	28.85	1	28.90	28.80	35	23,797	0.15%
2022/11/15	20	28.70	68.1	28.99	29.10	-48.1	23,637	-0.20%
2022/11/14	23	28.44	99.1	28.67	28.95	-76	23,327	-0.33%
2022/11/11	32	27.72	36.1	27.95	28.00	-4.1	22,650	-0.02%
2022/11/10	21	27.55	26	27.50	27.55	-5	22,457	-0.02%
2022/11/09	11	27.35	31	27.70	27.80	-20	22,554	-0.09%
2022/11/08	22	27.26	28.1	27.31	27.40	-6.1	22,670	-0.03%
2022/11/07	53	26.95	24	27.05	27.15	29	22,823	0.13%
2022/11/04	1.2	26.66	2	26.70	26.75	-0.9	22,951	0.00%
2022/11/03	21	26.85	0.3	26.95	26.85	20.7	22,855	0.09%
2022/11/02	30.8	26.91	21.1	27.01	27.20	9.7	22,868	0.04%
2022/11/01	0.5	27.00	26	26.88	27.00	-25.5	23,055	-0.11%
2022/10/31	21.1	26.85	30	26.85	26.85	-8.9	23,188	-0.04%
2022/10/28	45.1	26.78	0	0.00	27.15	45.1	23,351	0.19%
2022/10/27	6	27.12	12.2	27.22	27.05	-6.2	23,482	-0.03%
2022/10/26	25	27.21	31	27.30	27.30	-6	23,716	-0.03%
2022/10/25	32	27.38	0	0.00	27.25	32	24,274	0.13%
2022/10/24	30	27.98	21.3	27.95	28.00	8.8	24,257	0.04%
2022/10/21	23	27.86	3	28.05	28.05	20	24,644	0.08%
2022/10/20	4	26.96	56.5	27.92	28.60	-52.5	25,118	-0.21%
2022/10/19	18	27.37	36	27.66	27.45	-18	25,560	-0.07%
2022/10/18	2	27.10	26	27.21	27.20	-24	26,871	-0.09%
2022/10/17	9.1	26.51	22	27.02	27.05	-12.9	27,554	-0.05%
2022/10/14	33.1	27.15	58	27.16	26.90	-24.9	28,299	-0.09%
2022/10/13	32.1	27.24	3	27.05	26.90	29.1	28,945	0.10%
2022/10/12	10.9	27.26	6	27.46	27.50	4.9	29,660	0.02%
2022/10/11	0.7	27.55	4	27.60	27.35	-3.3	30,472	-0.01%
2022/10/07	11	27.68	31	27.75	27.55	-20	30,607	-0.07%
2022/10/06	16	27.67	16.1	27.76	27.80	-0.1	30,887	0.00%
2022/10/05	52.5	27.49	64.4	27.55	27.60	-11.9	31,326	-0.04%
2022/10/04	22	26.92	49.3	27.17	27.20	-27.3	31,457	-0.09%
2022/10/03	10.5	26.45	11	26.51	26.45	-0.5	31,377	0.00%
2022/09/30	8.3	26.58	4	26.64	26.70	4.3	31,568	0.01%
2022/09/29	11	26.75	5	26.80	27.00	6	31,718	0.02%
2022/09/28	31.8	26.83	1	26.65	26.65	30.8	31,910	0.10%
2022/09/27	40.4	26.90	29	26.90	26.80	11.4	32,055	0.04%
2022/09/26	81.4	27.16	33	27.13	27.10	48.4	32,168	0.15%
2022/09/23	49	27.86	16	27.94	27.85	33	32,220	0.10%
2022/09/22	59.6	27.60	18	27.91	28.45	41.6	32,618	0.13%
2022/09/21	43.9	28.12	0	0.00	28.35	43.9	32,579	0.13%
2022/09/20	58.2	28.85	53	28.80	28.60	5.2	32,492	0.02%
2022/09/19	4	29.30	2	29.53	29.30	2	32,363	0.01%
2022/09/16	3	29.22	1	29.40	29.35	2	33,347	0.01%
2022/09/15	16	29.28	32	29.51	29.50	-16	34,769	-0.05%
2022/09/14	30	29.46	2.3	29.48	29.30	27.7	35,334	0.08%
2022/09/13	11	29.51	13.1	29.63	29.80	-2.1	36,034	-0.01%
2022/09/12	14	29.59	21.1	29.66	29.70	-7.1	36,581	-0.02%
2022/09/08	10	28.95	45.2	29.24	29.25	-35.2	37,020	-0.10%
2022/09/07	18	28.89	5	29.33	28.75	13	36,978	0.04%
2022/09/06	21	29.10	20	29.14	29.20	1	36,898	0.00%
2022/09/05	10	28.75	21	28.90	29.00	-11	37,080	-0.03%
2022/09/02	11.5	28.59	57	28.61	28.55	-45.5	37,245	-0.12%
2022/09/01	27.5	28.59	7	28.53	28.55	20.5	37,280	0.05%
2022/08/31	5	28.97	34	29.01	28.95	-29	37,205	-0.08%
2022/08/30	13.3	28.91	3.5	28.98	29.00	9.8	37,157	0.03%
2022/08/29	40.1	28.78	4	28.91	28.80	36.1	37,256	0.10%
2022/08/26	22	29.28	23.5	29.22	29.25	-1.5	37,425	0.00%
2022/08/25	2	29.08	37	29.10	29.15	-35	37,641	-0.09%
2022/08/24	14	29.13	4	29.11	29.05	10	37,952	0.03%
2022/08/23	11	28.79	1	28.80	28.80	10	38,628	0.03%
2022/08/22	11	28.96	6	28.99	29.00	5	38,968	0.01%
2022/08/19	4	29.20	32.3	29.18	29.20	-28.3	39,180	-0.07%
2022/08/18	12	29.00	8	29.11	29.20	4	39,328	0.01%
2022/08/17	24	29.24	72	29.10	29.20	-48	39,403	-0.12%
2022/08/16	33	29.19	65	29.05	29.00	-32	39,474	-0.08%
2022/08/15	37.5	29.17	24.2	29.20	29.15	13.3	39,619	0.03%
2022/08/12	58.1	28.85	12.2	28.79	28.75	45.9	39,496	0.12%
2022/08/11	15	28.25	37.5	28.33	28.45	-22.5	39,794	-0.06%
2022/08/10	24	28.02	6	28.01	28.00	18	39,839	0.05%
2022/08/09	3	27.95	3.1	28.05	28.00	-0.1	40,151	0.00%
2022/08/08	9.3	27.94	5	28.05	27.95	4.3	40,390	0.01%
2022/08/05	30	28.14	13	28.25	28.30	17	40,506	0.04%
2022/08/04	6.1	27.84	6	27.88	27.85	0.1	41,128	0.00%
2022/08/03	13	28.07	13	28.13	28.05	0	41,320	0.00%
2022/08/02	13	28.37	37.4	28.29	28.35	-24.4	41,442	-0.06%
2022/08/01	61.5	28.42	47.1	28.34	28.60	14.4	41,478	0.03%
2022/07/29	29.5	27.61	6	27.63	27.70	23.5	41,131	0.06%
2022/07/28	14.6	27.43	5	27.47	27.35	9.6	41,080	0.02%
2022/07/27	58.1	27.65	23	27.55	27.60	35.1	40,652	0.09%
2022/07/26	74.9	27.87	18	28.01	27.85	56.9	40,201	0.14%
2022/07/25	97.1	31.15	108.4	31.17	31.30	-11.2	38,908	-0.03%	大賣/
2022/07/22	48	30.68	44.2	30.71	30.80	3.9	37,598	0.01%
2022/07/21	82.2	30.10	93	30.11	30.50	-10.8	37,530	-0.03%
2022/07/20	96.2	30.26	92.3	30.40	30.50	3.9	37,597	0.01%
2022/07/19	20.3	30.09	23.2	30.22	30.25	-2.9	37,829	-0.01%
2022/07/18	22	28.82	27.2	29.32	30.65	-5.2	37,556	-0.01%
2022/07/15	54.1	28.93	27	28.90	28.95	27.1	37,284	0.07%
2022/07/14	33.1	29.00	15.2	29.15	29.25	18	37,327	0.05%
2022/07/13	90.2	28.98	14	28.97	29.05	76.2	37,205	0.20%
2022/07/12	34.2	28.88	10	28.89	28.90	24.2	37,380	0.06%
2022/07/11	39	29.14	5	29.21	29.10	34	37,386	0.09%
2022/07/08	28.4	29.44	5.3	29.38	29.35	23.1	37,433	0.06%
2022/07/07	5.1	28.87	11	29.15	29.05	-5.9	37,445	-0.02%
2022/07/06	19	29.05	2	29.05	29.00	17	37,525	0.05%
2022/07/05	31	29.10	14.2	29.21	29.20	16.8	37,503	0.04%
2022/07/04	11.2	28.67	5	28.82	28.65	6.2	37,438	0.02%
2022/07/01	23.1	28.73	65	28.72	28.70	-41.9	37,570	-0.11%
2022/06/30	45.4	28.65	4	28.71	28.45	41.4	37,595	0.11%
2022/06/29	16	29.20	47	29.17	29.10	-31	37,376	-0.08%
2022/06/28	29.4	28.96	9.6	29.01	29.20	19.8	37,287	0.05%
2022/06/27	13	29.52	22.4	29.52	29.45	-9.4	37,947	-0.02%
2022/06/24	110.1	29.08	7	29.01	29.00	103.1	37,870	0.27%	大買/鉅額交易
2022/06/23	193.4	29.65	79	29.56	29.00	114.4	37,318	0.31%	大買/鉅額交易
2022/06/22	55.9	31.21	173	31.27	31.00	-117.2	36,074	-0.32%	大賣/鉅額交易
2022/06/21	44.3	31.90	14	32.03	31.85	30.3	36,046	0.08%
2022/06/20	37.6	32.57	8.3	32.89	32.15	29.3	35,923	0.08%
2022/06/17	46.2	33.17	1	33.20	33.15	45.2	36,269	0.12%
2022/06/16	7.1	33.86	0	0.00	33.55	7.1	37,274	0.02%
2022/06/15	6.1	33.80	2.2	34.06	33.80	3.9	37,870	0.01%
2022/06/14	43.1	33.96	11.3	33.82	34.00	31.8	38,213	0.08%
2022/06/13	8	33.95	13	34.04	34.00	-5	38,572	-0.01%
2022/06/10	4	34.44	2	34.50	34.50	2	38,856	0.01%
2022/06/09	7	34.49	1	34.55	34.50	6	39,372	0.02%
2022/06/08	18	34.70	20	34.81	34.75	-2	39,835	-0.01%
2022/06/07	16.6	34.65	106	34.48	34.75	-89.4	40,450	-0.22%	大賣/
2022/06/06	7	34.16	24	34.48	34.65	-17	40,918	-0.04%
2022/06/02	22	33.78	6	33.79	33.75	16	43,066	0.04%
2022/06/01	131.3	34.33	2	34.15	34.15	129.3	45,450	0.28%	大買/鉅額交易
2022/05/31	7	34.26	13.2	34.65	34.65	-6.2	46,099	-0.01%
2022/05/30	19.3	34.40	5	34.42	34.50	14.3	46,569	0.03%
2022/05/27	7	34.18	28.1	34.29	34.40	-21.1	48,683	-0.04%
2022/05/26	15	34.00	23.1	34.07	34.05	-8.1	51,413	-0.02%
2022/05/25	6	33.77	5.1	33.71	33.85	1	51,818	0.00%
2022/05/24	6	33.72	15.2	33.81	33.55	-9.2	52,381	-0.02%
2022/05/23	4	33.50	13.1	33.60	33.55	-9.1	52,385	-0.02%
2022/05/20	2.1	33.35	24	33.35	33.35	-21.9	52,925	-0.04%
2022/05/19	68.5	33.00	13	32.99	32.95	55.5	54,374	0.10%
2022/05/18	43.2	33.39	24	33.51	33.55	19.2	54,064	0.04%
2022/05/17	39	33.14	26	33.13	33.00	13	53,964	0.02%
2022/05/16	63.1	33.42	2	33.40	33.20	61.1	53,866	0.11%
2022/05/13	18.4	33.40	31	33.50	33.35	-12.6	53,809	-0.02%
2022/05/12	127.5	33.73	110	33.85	33.20	17.5	53,805	0.03%	大買/大賣/
2022/05/11	50.7	34.37	1	34.35	34.20	49.6	53,590	0.09%
2022/05/10	35.3	34.55	24.5	34.46	34.60	10.8	54,067	0.02%
2022/05/09	68.1	35.07	150	35.19	35.00	-81.9	54,035	-0.15%	大賣/
2022/05/06	13	35.78	8	35.84	35.80	5	54,204	0.01%
2022/05/05	0.1	36.54	12.1	36.47	36.35	-12	54,535	-0.02%
2022/05/04	127	36.06	3	36.12	36.05	124	54,598	0.23%	大買/鉅額交易
2022/05/03	4	35.85	6	35.99	36.00	-2	55,028	0.00%
2022/04/29	9	36.19	3.3	36.16	36.10	5.7	55,166	0.01%
2022/04/28	6	35.95	15	36.01	36.05	-9	55,356	-0.02%
2022/04/27	86.2	35.52	8.3	35.48	35.60	77.9	55,156	0.14%
2022/04/26	39.5	36.29	5	36.11	36.10	34.5	54,761	0.06%
2022/04/25	59.4	36.83	25	36.79	36.60	34.4	53,900	0.06%
2022/04/22	34.9	37.80	13	37.77	37.60	21.9	52,950	0.04%
2022/04/21	36.2	38.01	9	38.17	37.80	27.2	52,606	0.05%
2022/04/20	20.2	38.36	5.5	38.35	38.30	14.7	52,794	0.03%
2022/04/19	27	38.64	113.1	38.67	38.60	-86.1	52,524	-0.16%	大賣/
2022/04/18	235.1	38.69	25.4	38.84	38.50	209.7	52,635	0.40%	大買/鉅額交易
2022/04/15	9.3	39.53	5	39.54	39.55	4.3	52,034	0.01%
2022/04/14	21	39.55	9	39.50	39.50	12	51,916	0.02%
2022/04/13	8	39.51	24.4	39.55	39.50	-16.4	51,893	-0.03%
2022/04/12	44	39.27	9	39.38	39.35	35	51,767	0.07%
2022/04/11	20.1	39.33	46	39.39	39.40	-25.9	51,913	-0.05%
2022/04/08	39	39.03	14.7	39.14	39.20	24.3	51,975	0.05%
2022/04/07	177	38.83	16	39.08	38.80	161	51,777	0.31%	大買/鉅額交易
2022/04/06	2	39.22	3	39.20	39.35	-1	51,641	0.00%
2022/04/01	15	39.06	31.7	39.06	39.20	-16.7	51,380	-0.03%
2022/03/31	2	38.95	36	38.94	38.95	-34	51,152	-0.07%
2022/03/30	110	38.76	55	38.89	38.95	55	51,097	0.11%	大買/
2022/03/29	39.6	39.56	15	39.52	39.40	24.6	50,742	0.05%
2022/03/28	26.6	39.37	18	39.46	40.00	8.6	51,021	0.02%
2022/03/25	9.1	40.00	46.4	40.07	40.00	-37.3	51,552	-0.07%
2022/03/24	11.1	39.97	53.3	40.02	40.00	-42.1	52,528	-0.08%
2022/03/23	6	39.69	38.5	39.86	40.00	-32.5	54,775	-0.06%
2022/03/22	45	39.90	31.5	39.90	39.80	13.5	54,252	0.02%
2022/03/21	183.9	39.90	105.2	39.91	39.75	78.7	53,362	0.15%	大買/大賣/
2022/03/18	7.2	39.03	88.1	39.01	39.05	-80.8	52,118	-0.16%
2022/03/17	14	38.71	28.5	38.76	38.85	-14.5	52,028	-0.03%
2022/03/16	49.2	38.57	44	38.46	38.55	5.2	51,788	0.01%
2022/03/15	15.2	38.59	33	38.67	38.70	-17.8	51,350	-0.03%
2022/03/14	12	38.73	46	38.76	38.80	-34	51,489	-0.07%
2022/03/11	29	38.47	41.1	38.47	38.45	-12.1	51,578	-0.02%
2022/03/10	12.6	38.27	63	38.27	38.30	-50.4	51,322	-0.10%
2022/03/09	38.3	37.77	12	37.93	37.95	26.3	51,268	0.05%
2022/03/08	246.4	38.01	112	37.86	37.40	134.4	51,327	0.26%	大買/大賣/鉅額交易
2022/03/07	62.3	38.30	156.5	38.50	39.00	-94.2	49,111	-0.19%	大賣/
2022/03/04	51.1	38.52	61	38.58	38.40	-9.9	47,384	-0.02%
2022/03/03	86.5	38.59	35.3	38.65	38.60	51.2	46,773	0.11%
2022/03/02	109.7	38.47	155.3	38.41	38.30	-45.7	46,191	-0.10%	大買/大賣/
2022/03/01	116	37.91	100.8	38.00	37.95	15.2	44,202	0.03%	大買/
2022/02/25	27	35.92	24	35.68	36.00	3	42,061	0.01%
2022/02/24	35.5	35.37	32	35.26	35.25	3.5	42,501	0.01%
2022/02/23	3	36.03	4	36.10	36.05	-1	42,451	0.00%
2022/02/22	18	35.90	6.5	36.04	36.15	11.5	43,040	0.03%
2022/02/21	15	36.40	81.3	36.18	36.45	-66.3	42,972	-0.15%
2022/02/18	2	35.65	73	35.66	35.65	-71	41,854	-0.17%
2022/02/17	0	0.00	58	35.59	35.55	-58	42,578	-0.14%
2022/02/16	12	35.32	46	35.49	35.45	-34	42,957	-0.08%
2022/02/15	15	35.26	0	0.00	35.05	15	43,153	0.03%
2022/02/14	33.3	35.23	106	35.21	35.50	-72.7	44,071	-0.16%	大賣/
2022/02/11	6	35.57	110	35.73	35.70	-104	44,111	-0.24%	大賣/鉅額交易
2022/02/10	1	35.50	69	35.49	35.65	-68	44,572	-0.15%
2022/02/09	1	34.90	23	34.86	34.95	-22	45,114	-0.05%
2022/02/08	31	34.50	4.1	34.47	34.50	26.9	45,278	0.06%
2022/02/07	48	34.05	7	34.12	34.25	41	45,222	0.09%
2022/01/26	15	33.61	27	33.67	33.65	-12	44,871	-0.03%
2022/01/25	59	33.51	17	33.45	33.45	42	45,226	0.09%
2022/01/24	17.7	33.43	2.1	33.41	33.45	15.6	45,308	0.03%
2022/01/21	33	33.92	11	33.89	33.85	22	45,414	0.05%
2022/01/20	14	34.18	3	34.25	34.15	11	45,443	0.02%
2022/01/19	17	34.11	5	34.15	34.05	12	45,523	0.03%
2022/01/18	10.1	34.72	0	0.00	34.60	10.1	45,378	0.02%
2022/01/17	21	34.91	0	0.00	35.00	21	45,320	0.05%
2022/01/14	10.2	35.05	26	35.26	35.20	-15.8	45,763	-0.03%
2022/01/13	21.6	35.44	49.1	35.46	35.50	-27.5	45,982	-0.06%
2022/01/12	5	34.85	19	34.74	34.85	-14	45,897	-0.03%
2022/01/11	2.3	34.55	4	34.58	34.55	-1.7	46,055	0.00%
2022/01/10	1.1	34.71	2.3	34.83	34.90	-1.2	46,223	0.00%
2022/01/07	3.2	34.70	12	34.73	34.80	-8.8	46,604	-0.02%
2022/01/06	37	34.69	2	34.73	34.80	35	46,923	0.07%
2022/01/05	7	34.74	5	34.83	34.85	2	48,035	0.00%
2022/01/04	25.4	34.47	3	34.52	34.45	22.4	48,871	0.05%
2022/01/03	19.4	34.94	5	35.00	35.00	14.4	50,850	0.03%
2021/12/30	1	35.35	15	35.32	35.35	-14	52,763	-0.03%
2021/12/29	36.1	35.19	29	35.24	35.25	7.1	53,518	0.01%
2021/12/28	1	35.40	23.1	35.28	35.40	-22.1	54,578	-0.04%
2021/12/27	22.2	35.44	13	35.33	35.25	9.2	56,025	0.02%
2021/12/24	22	35.52	24	35.54	35.55	-2	57,136	0.00%
2021/12/23	22	35.45	16.3	35.22	35.50	5.8	58,005	0.01%
2021/12/22	3.3	35.60	18	35.66	35.65	-14.7	58,667	-0.02%
2021/12/21	11	35.05	19	35.59	35.70	-8	58,881	-0.01%
2021/12/20	22	35.88	67.8	36.04	35.60	-45.8	58,942	-0.08%
2021/12/17	27	35.39	167.8	35.34	35.45	-140.8	59,029	-0.24%	大賣/鉅額交易
2021/12/16	2	34.23	13	34.25	34.35	-11	57,916	-0.02%
2021/12/15	6	34.13	13	34.22	34.25	-7	60,182	-0.01%
2021/12/14	13	34.23	14	34.19	34.10	-1	62,281	0.00%
2021/12/13	24	34.65	29.9	34.73	34.60	-5.9	63,530	-0.01%
2021/12/10	13	34.35	30	34.35	34.20	-17	64,452	-0.03%
2021/12/09	5	34.31	19	34.34	34.35	-14	66,455	-0.02%
2021/12/08	24	34.46	41	34.57	34.10	-17	70,615	-0.02%
2021/12/07	10	34.10	28.5	34.25	34.35	-18.5	72,968	-0.03%
2021/12/06	5	33.94	12	33.93	33.90	-7	73,256	-0.01%
2021/12/03	10	33.95	59	34.02	34.10	-49	75,227	-0.07%
2021/12/02	17	33.43	60	33.70	33.90	-43	76,797	-0.06%
2021/12/01	0	0.00	15	32.97	33.10	-15	80,169	-0.02%
2021/11/30	47	32.76	12	32.80	32.55	35	80,717	0.04%
2021/11/29	10.1	32.85	7	32.90	32.90	3.1	80,965	0.00%
2021/11/26	28.2	33.15	48	33.17	33.05	-19.8	82,473	-0.02%
2021/11/25	23	33.88	30	33.75	33.80	-7	84,298	-0.01%
2021/11/24	18.1	33.64	49	33.77	33.80	-30.9	85,281	-0.04%
2021/11/23	21	33.23	24	33.13	33.10	-3	85,030	0.00%
2021/11/22	65	32.50	6.3	32.55	32.60	58.7	85,720	0.07%
2021/11/19	67.5	32.72	34	32.62	32.60	33.5	85,464	0.04%
2021/11/18	66.3	33.03	10	33.04	32.95	56.3	85,350	0.07%
2021/11/17	22	33.10	17.2	33.09	33.05	4.8	85,254	0.01%
2021/11/16	74.3	33.12	16	33.19	33.15	58.3	85,867	0.07%
2021/11/15	26.1	33.68	10	33.66	33.65	16.1	86,885	0.02%
2021/11/12	13	34.23	0	0.00	34.25	13	87,589	0.01%
2021/11/11	24	34.40	49	34.66	34.35	-25	88,779	-0.03%
2021/11/10	37	34.07	8	34.14	34.10	29	89,287	0.03%
2021/11/09	57	34.60	33.1	34.59	34.50	23.9	90,324	0.03%
2021/11/08	33	34.18	161.7	34.26	34.40	-128.7	91,701	-0.14%	大賣/鉅額交易
2021/11/05	42.1	32.99	21	33.00	33.10	21.1	92,321	0.02%
2021/11/04	41	33.22	8	33.58	33.25	33	92,825	0.04%
2021/11/03	26	33.44	22	33.49	33.50	4	94,533	0.00%
2021/11/02	23	33.44	22	33.29	33.20	1	94,832	0.00%
2021/11/01	37.6	33.68	3	33.33	33.40	34.6	95,030	0.04%
2021/10/29	13	33.54	39	33.60	33.60	-26	94,890	-0.03%
2021/10/28	28.1	33.81	3	33.95	33.70	25.1	95,227	0.03%
2021/10/27	7	33.93	21	33.96	33.90	-14	96,087	-0.01%
2021/10/26	3	33.72	23	33.72	33.75	-20	97,605	-0.02%
2021/10/25	27	33.32	7	33.31	33.30	20	98,219	0.02%
2021/10/22	26.2	33.32	34	33.39	33.30	-7.8	98,964	-0.01%
2021/10/21	43	33.63	24	33.94	33.90	19	99,159	0.02%
2021/10/20	51	33.85	20	33.88	33.55	31	99,433	0.03%
2021/10/19	8.1	33.55	29	33.59	33.45	-20.9	99,794	-0.02%
2021/10/18	48	33.50	36	33.55	33.65	12	100,584	0.01%
2021/10/15	61	33.10	24	33.26	33.20	37	102,281	0.04%
2021/10/14	32.1	32.67	15	32.82	32.75	17.1	103,758	0.02%
2021/10/13	91.5	32.76	45	32.58	32.40	46.5	104,658	0.04%
2021/10/12	23.1	33.24	32.1	33.26	33.40	-9	104,445	-0.01%
2021/10/08	291.5	33.60	107.3	33.35	33.20	184.1	104,600	0.18%	大買/大賣/鉅額交易
2021/10/07	206.6	34.43	7	34.47	34.50	199.6	103,854	0.19%	大買/鉅額交易
2021/10/06	48	35.01	26	35.11	35.05	22	103,972	0.02%
2021/10/05	43.2	35.00	32.1	35.17	35.60	11.1	104,986	0.01%
2021/10/04	158.2	35.16	73	35.18	35.00	85.2	105,213	0.08%	大買/
2021/10/01	67.1	35.79	6.2	36.04	35.85	60.9	105,938	0.06%
2021/09/30	23.2	35.82	55.3	35.93	36.30	-32.1	108,394	-0.03%
2021/09/29	91.4	35.25	28.5	35.24	35.20	62.9	109,385	0.06%
2021/09/28	33.2	35.70	31.6	35.69	35.75	1.6	111,723	0.00%
2021/09/27	104	36.03	58	36.16	35.95	46	114,020	0.04%	大買/
2021/09/24	151.1	36.08	5	36.21	36.00	146.1	119,606	0.12%	大買/鉅額交易
2021/09/23	99	36.23	17	36.44	36.15	82	128,294	0.06%
2021/09/22	87	36.42	46	36.46	36.30	41	133,199	0.03%
2021/09/17	140.1	37.98	32	37.97	37.80	108.1	135,500	0.08%	大買/鉅額交易
2021/09/16	44.2	38.76	40	39.03	38.50	4.2	134,743	0.00%
2021/09/15	21	39.39	32	39.26	39.25	-11	134,636	-0.01%
2021/09/14	49	39.73	41.5	39.79	39.85	7.5	135,759	0.01%
2021/09/13	87	39.79	324.2	39.93	40.05	-237.2	138,433	-0.17%	大賣/鉅額交易
2021/09/10	47.2	39.14	298	39.08	39.10	-250.8	136,318	-0.18%	大賣/鉅額交易
2021/09/09	11	38.04	58.1	38.22	38.35	-47	135,703	-0.03%
2021/09/08	78.1	38.07	122	37.98	37.60	-43.9	136,635	-0.03%	大賣/
2021/09/07	123.2	38.55	45.5	38.54	38.50	77.7	136,611	0.06%	大買/
2021/09/06	101	38.37	269.9	38.65	38.85	-168.9	137,062	-0.12%	大買/大賣/鉅額交易
2021/09/03	85.5	37.50	15	37.61	37.45	70.5	135,268	0.05%
2021/09/02	37.5	37.44	24.9	37.38	37.00	12.6	137,285	0.01%
2021/09/01	33	38.13	104	38.30	37.75	-71	139,749	-0.05%	大賣/
2021/08/31	29.4	37.58	144.1	37.88	38.15	-114.7	139,313	-0.08%	大賣/鉅額交易
2021/08/30	69.4	37.24	75.9	37.40	37.50	-6.5	139,754	0.00%
2021/08/27	21	36.59	111.5	36.73	36.90	-90.5	140,948	-0.06%	大賣/
2021/08/26	235.1	37.14	183.3	36.55	36.35	51.8	145,502	0.04%	大買/大賣/
2021/08/25	9	36.05	17	36.10	36.00	-8	152,066	-0.01%
2021/08/24	8	35.81	49	35.70	36.00	-41	154,668	-0.03%
2021/08/23	20	35.74	57.5	35.76	35.65	-37.5	160,835	-0.02%
2021/08/20	88.2	35.23	28	35.21	35.10	60.2	166,632	0.04%
2021/08/19	111.9	35.63	11	35.79	35.30	100.9	168,766	0.06%	大買/
2021/08/18	39	36.00	29	36.24	37.00	10	169,685	0.01%
2021/08/17	82.4	36.45	22	37.53	36.25	60.4	172,383	0.04%
2021/08/16	53.3	37.65	68.4	37.43	37.65	-15	174,555	-0.01%
2021/08/13	75.2	37.91	88	37.88	37.75	-12.8	179,344	-0.01%
2021/08/12	61	37.63	109	37.80	38.00	-48	184,844	-0.03%	大賣/
2021/08/11	34	37.23	50	37.34	37.05	-16	191,226	-0.01%
2021/08/10	28	36.91	16	36.94	36.80	12	191,021	0.01%
2021/08/09	41	37.27	103	37.18	37.45	-62	196,274	-0.03%	大賣/
2021/08/06	5	35.76	25	35.94	35.85	-20	201,547	-0.01%
2021/08/05	17	36.04	30	36.13	36.00	-13	210,059	-0.01%
2021/08/04	18	36.76	55	36.73	36.80	-37	221,136	-0.02%
2021/08/03	25	36.78	14.8	36.76	36.90	10.2	233,961	0.00%
2021/08/02	3	36.97	41.2	37.14	37.25	-38.2	242,971	-0.02%
2021/07/30	33.5	36.77	96.1	36.79	36.35	-62.6	246,344	-0.03%
2021/07/29	42	36.18	63	36.21	36.30	-21	254,452	-0.01%
2021/07/28	44	35.22	20	35.24	35.30	24	260,353	0.01%
2021/07/27	23	35.43	7	35.41	35.20	16	265,556	0.01%
2021/07/26	37	36.08	33	36.03	35.80	4	270,709	0.00%
2021/07/23	14	35.84	58	36.03	36.30	-44	275,589	-0.02%
2021/07/22	49.9	35.38	32	35.26	35.20	17.9	277,422	0.01%
2021/07/21	126	35.39	21.4	35.25	35.10	104.6	279,934	0.04%	大買/鉅額交易
2021/07/20	81	36.10	47.1	36.55	36.05	34	282,175	0.01%
2021/07/19	68	36.40	54	36.25	36.60	14	284,829	0.00%
2021/07/16	43	36.39	49	36.46	36.35	-6	292,244	0.00%
2021/07/15	47	36.52	30.1	36.66	37.00	17	295,608	0.01%
2021/07/14	47.2	35.93	21.7	35.91	35.90	25.5	301,447	0.01%
2021/07/13	159.9	37.06	92	37.05	36.50	67.9	306,064	0.02%	大買/
2021/07/12	95	38.60	97.9	38.70	37.90	-2.9	309,296	0.00%
2021/07/09	52	37.93	63	38.02	38.05	-11	312,461	0.00%
2021/07/08	43.1	38.06	59.3	38.22	38.75	-16.2	318,600	-0.01%
2021/07/07	128.2	38.45	129	38.36	38.05	-0.8	319,559	0.00%	大買/大賣/
2021/07/06	63.1	39.93	84.5	39.97	39.70	-21.4	318,322	-0.01%
2021/07/05	140.1	40.03	135.9	40.09	39.90	4.2	317,842	0.00%	大買/大賣/
2021/07/02	131	39.27	81	39.22	38.95	50	317,242	0.02%	大買/
2021/07/01	295.2	39.92	214.1	39.57	39.10	81.2	316,817	0.03%	大買/大賣/
2021/06/30	257.2	39.78	427.1	39.78	39.60	-169.9	310,414	-0.05%	大買/大賣/鉅額交易
2021/06/29	312.5	38.24	496.7	37.95	37.75	-184.2	300,495	-0.06%	大買/大賣/鉅額交易
2021/06/28	195	36.92	281.6	37.03	37.45	-86.6	294,424	-0.03%	大買/大賣/
2021/06/25	45	36.26	36.3	36.04	35.75	8.7	290,148	0.00%
2021/06/24	32	35.87	29.1	36.05	35.80	2.9	289,062	0.00%
2021/06/23	170.2	36.30	147.6	35.57	35.40	22.5	287,679	0.01%	大買/大賣/
2021/06/22	119	36.23	167	36.16	36.15	-48	285,044	-0.02%	大買/大賣/
2021/06/21	84.1	34.45	83.1	34.75	34.30	1	280,148	0.00%
2021/06/18	65.1	35.42	80	35.52	35.00	-14.9	278,081	-0.01%
2021/06/17	128.1	35.48	10.1	35.59	35.45	118.1	275,908	0.04%	大買/鉅額交易
2021/06/16	118	36.10	97.2	36.06	35.50	20.9	274,433	0.01%	大買/
2021/06/15	120.3	35.66	85	35.89	35.85	35.2	272,484	0.01%	大買/
2021/06/11	123.1	36.38	71	36.29	36.15	52.1	270,263	0.02%	大買/
2021/06/10	143	35.88	45	35.78	36.15	98	268,228	0.04%	大買/
2021/06/09	139.3	36.02	87.1	35.84	36.10	52.3	265,669	0.02%	大買/
2021/06/08	54.5	37.49	124.1	37.29	37.20	-69.6	262,412	-0.03%	大賣/
2021/06/07	140	37.27	129	37.49	37.30	11	261,789	0.00%	大買/大賣/
2021/06/04	129	38.43	50.6	38.82	38.05	78.4	259,522	0.03%	大買/
2021/06/03	229.1	39.13	253.7	39.18	38.80	-24.6	258,118	-0.01%	大買/大賣/
2021/06/02	187.1	38.68	272.9	38.95	39.50	-85.8	253,358	-0.03%	大買/大賣/
2021/06/01	44.1	36.97	48.1	37.05	37.35	-4	245,349	0.00%
2021/05/31	355.1	38.18	340.5	37.82	36.95	14.6	243,104	0.01%	大買/大賣/
2021/05/28	309.6	36.80	325	36.65	36.55	-15.4	236,893	-0.01%	大買/大賣/
2021/05/27	226.1	34.95	122.2	35.20	34.60	103.9	230,730	0.05%	大買/大賣/鉅額交易
2021/05/26	117	34.11	113.2	34.54	34.85	3.9	228,257	0.00%	大買/大賣/
2021/05/25	153.4	34.94	517	35.06	34.45	-363.6	225,749	-0.16%	大買/大賣/鉅額交易
2021/05/24	165.1	35.75	548	35.41	35.50	-382.9	222,323	-0.17%	大買/大賣/鉅額交易
2021/05/21	852	35.48	249.1	35.70	36.20	603	219,566	0.27%	大買/大賣/鉅額交易
2021/05/20	318.4	36.09	88	36.56	35.15	230.4	213,451	0.11%	大買/鉅額交易
2021/05/19	384	37.02	205.2	37.52	37.80	178.9	206,899	0.09%	大買/大賣/鉅額交易
2021/05/18	25	34.11	89.1	34.28	34.80	-64.1	198,585	-0.03%
2021/05/17	191.4	32.06	328.7	32.34	31.65	-137.3	197,129	-0.07%	大買/大賣/鉅額交易
2021/05/14	263.1	35.68	197.4	35.06	34.85	65.7	190,893	0.03%	大買/大賣/
2021/05/13	327.9	37.03	182.4	36.54	36.60	145.5	183,571	0.08%	大買/大賣/鉅額交易
2021/05/12	404.5	39.06	343	38.99	38.35	61.5	174,735	0.04%	大買/大賣/
2021/05/11	519.6	44.06	337.4	44.15	42.00	182.2	163,160	0.11%	大買/大賣/鉅額交易
2021/05/10	287.3	43.18	741.8	44.02	45.00	-454.5	150,016	-0.30%	大買/大賣/鉅額交易
2021/05/07	221	40.84	155.6	40.64	41.20	65.5	140,620	0.05%	大買/大賣/
2021/05/06	230	40.69	405.6	41.01	41.00	-175.5	136,391	-0.13%	大買/大賣/鉅額交易
2021/05/05	124.5	39.11	370	39.18	39.25	-245.5	126,621	-0.19%	大買/大賣/鉅額交易
2021/05/04	134.3	35.98	119.6	36.11	36.25	14.7	119,998	0.01%	大買/大賣/
2021/05/03	173.1	39.72	149.1	39.82	38.55	24.1	114,087	0.02%	大買/大賣/
2021/04/29	114	39.45	197.3	39.59	39.30	-83.3	108,516	-0.08%	大買/大賣/
2021/04/28	78.3	38.30	101.1	38.36	38.20	-22.7	103,105	-0.02%	大賣/
2021/04/27	178.9	39.16	152.1	39.29	39.10	26.8	100,884	0.03%	大買/大賣/
2021/04/26	100	39.45	195.9	39.73	40.00	-95.9	97,370	-0.10%	大賣/
2021/04/23	182.5	38.08	106.2	38.19	38.10	76.3	93,376	0.08%	大買/大賣/
2021/04/22	395.5	40.45	621.4	39.72	38.90	-225.9	89,332	-0.25%	大買/大賣/鉅額交易
2021/04/21	92.1	38.51	79.1	38.68	38.50	12.9	80,896	0.02%
2021/04/20	106.9	37.98	183.8	38.24	39.00	-76.9	76,893	-0.10%	大買/大賣/
2021/04/19	302.3	37.98	199.7	37.91	38.65	102.6	70,469	0.15%	大買/大賣/鉅額交易
2021/04/16	104.2	35.02	351.3	34.89	35.15	-247.1	64,352	-0.38%	大買/大賣/鉅額交易
2021/04/15	65.6	33.15	108.2	33.13	33.00	-42.7	59,455	-0.07%	大賣/
2021/04/14	151.7	32.52	479.2	32.47	32.95	-327.4	55,086	-0.59%	大買/大賣/鉅額交易
2021/04/13	90	30.29	207.6	30.51	30.20	-117.6	48,794	-0.24%	大賣/鉅額交易
2021/04/12	257.1	29.48	368.9	29.57	29.60	-111.8	48,382	-0.23%	大買/大賣/鉅額交易
2021/04/09	97.4	27.98	74.2	27.97	27.95	23.1	46,327	0.05%
2021/04/08	80.4	27.89	133.5	27.95	28.15	-53.1	44,948	-0.12%	大賣/
2021/04/07	61.3	26.72	191.9	26.64	26.90	-130.5	42,611	-0.31%	大賣/鉅額交易
2021/04/06	12	25.89	25	25.88	25.95	-13	40,260	-0.03%
2021/04/01	34.8	25.91	15.1	25.91	25.80	19.7	40,097	0.05%
2021/03/31	6	25.83	199.4	25.80	25.90	-193.4	39,947	-0.48%	大賣/鉅額交易
2021/03/30	2	25.65	28	25.68	25.80	-26	39,585	-0.07%
2021/03/29	5	25.39	34	25.46	25.55	-29	39,402	-0.07%
2021/03/26	11	25.00	10.5	25.06	25.05	0.5	40,826	0.00%
2021/03/25	16	25.12	1	24.95	25.00	15	41,695	0.04%
2021/03/24	12	24.98	9	24.99	25.00	3	42,013	0.01%
2021/03/23	11	25.17	18	25.21	25.10	-7	42,212	-0.02%
2021/03/22	12	25.05	2	25.08	25.15	10	42,480	0.02%
2021/03/19	28.4	25.13	22.1	25.05	25.10	6.3	43,158	0.01%
2021/03/18	9.7	25.49	32.8	25.64	25.45	-23.1	44,172	-0.05%
2021/03/17	10	25.64	30	25.57	25.65	-20	44,468	-0.04%
2021/03/16	1.1	25.50	9.1	25.51	25.50	-8	44,736	-0.02%
2021/03/15	23	25.64	6	25.59	25.65	17	44,645	0.04%
2021/03/12	6	25.77	42	25.89	25.90	-36	44,668	-0.08%
2021/03/11	3	25.77	109.6	25.81	25.80	-106.6	44,666	-0.24%	大賣/鉅額交易
2021/03/10	17.5	25.82	26.1	25.67	25.75	-8.5	44,358	-0.02%
2021/03/09	12	25.67	85.2	25.61	25.70	-73.2	43,890	-0.17%
2021/03/08	4	25.20	32	25.29	25.10	-28	42,839	-0.07%
2021/03/05	3.5	24.83	12	24.98	24.95	-8.5	42,590	-0.02%
2021/03/04	53	25.12	14	25.17	25.00	39	43,371	0.09%
2021/03/03	0.1	24.90	47	24.99	25.05	-46.9	43,077	-0.11%
2021/03/02	7	24.70	15	24.88	24.65	-8	42,658	-0.02%
2021/02/26	29	24.96	6	24.97	24.75	23	43,040	0.05%
2021/02/25	6	25.15	25.3	25.14	25.30	-19.3	42,516	-0.05%
2021/02/24	15	25.06	3.5	25.20	25.05	11.5	42,546	0.03%
2021/02/23	146.5	25.01	103.3	25.16	25.30	43.3	42,107	0.10%	大買/大賣/
2021/02/22	21.1	24.56	1	24.70	24.45	20.1	41,215	0.05%
2021/02/19	5	24.40	53.5	24.46	24.60	-48.5	41,145	-0.12%
2021/02/18	43	24.45	24.2	24.45	24.40	18.8	41,183	0.05%
2021/02/17	4.5	23.87	13	23.94	24.00	-8.5	41,006	-0.02%
2021/02/05	3	23.30	12	23.38	23.40	-9	40,664	-0.02%
2021/02/04	22	23.40	5	23.20	23.20	17	40,971	0.04%
2021/02/03	41	23.57	132.3	23.50	23.65	-91.3	41,657	-0.22%	大賣/
2021/02/02	4	23.70	11.2	23.73	23.80	-7.2	41,591	-0.02%
2021/02/01	136	23.35	34	23.28	23.20	102	41,378	0.25%	大買/鉅額交易
2021/01/29	50.7	23.12	11	23.08	22.95	39.7	41,230	0.10%
2021/01/28	103	23.25	0	0.00	23.30	103	40,840	0.25%	大買/鉅額交易
2021/01/27	14	23.68	1	24.00	23.55	13	40,381	0.03%
2021/01/26	17	23.59	134.3	23.70	23.70	-117.3	40,242	-0.29%	大賣/鉅額交易
2021/01/25	12	23.89	39.3	23.84	23.95	-27.3	40,005	-0.07%
2021/01/22	33	23.28	31	23.61	23.65	2	39,966	0.01%
2021/01/21	26	23.71	1.5	23.58	23.60	24.5	39,764	0.06%
2021/01/20	45.1	23.59	29.1	23.58	23.45	16	39,561	0.04%
2021/01/19	52	24.38	35	24.33	24.30	17	38,843	0.04%
2021/01/18	26.5	24.29	29	24.23	24.25	-2.5	38,668	-0.01%
2021/01/15	38.5	24.99	8	24.94	24.90	30.5	38,199	0.08%
2021/01/14	22	25.31	23.2	25.32	25.30	-1.2	37,612	0.00%
2021/01/13	2	25.35	48.2	25.32	25.55	-46.2	37,317	-0.12%
2021/01/12	18	25.36	10	25.36	25.30	8	36,889	0.02%
2021/01/11	19.9	25.93	17	25.71	25.90	2.9	36,320	0.01%
2021/01/08	31	25.83	6	25.90	26.00	25	35,953	0.07%
2021/01/07	3	25.65	19.4	25.49	25.70	-16.4	35,217	-0.05%
2021/01/06	170	26.19	23	25.89	25.50	147	34,533	0.43%	大買/鉅額交易
2021/01/05	75	26.00	231.3	25.86	26.00	-156.3	32,980	-0.47%	大賣/鉅額交易
2021/01/04	15	24.98	27	25.01	24.95	-12	30,159	-0.04%
2020/12/31	1	24.90	1.1	24.84	24.75	-0.1	29,624	0.00%
2020/12/30	4.2	24.92	20	24.97	25.00	-15.9	29,359	-0.05%
2020/12/29	1.2	24.49	65.2	24.58	24.65	-64	28,602	-0.22%
2020/12/28	11.3	24.20	93	24.20	24.30	-81.7	28,170	-0.29%
2020/12/25	16	24.15	31	24.21	24.20	-15	28,056	-0.05%
2020/12/24	11.7	24.26	2	24.48	24.35	9.7	27,781	0.04%
2020/12/23	21	24.15	76	24.21	24.40	-55	27,454	-0.20%
2020/12/22	192	25.27	53.8	25.19	24.50	138.2	27,142	0.51%	大買/鉅額交易
2020/12/21	16	24.83	61	24.85	24.95	-45	25,565	-0.18%
2020/12/18	7	24.24	4	24.21	24.45	3	24,615	0.01%
2020/12/17	1.4	24.34	5.1	24.29	24.40	-3.7	24,236	-0.02%
2020/12/16	31	24.48	76	24.70	24.40	-45	23,865	-0.19%
2020/12/15	80	24.91	45	24.71	24.35	35	23,610	0.15%
2020/12/14	64	24.52	87	24.52	24.65	-23	22,740	-0.10%
2020/12/11	9	23.84	40	23.98	23.95	-31	21,317	-0.15%
2020/12/10	26	23.65	35.1	23.70	23.65	-9.1	20,885	-0.04%
2020/12/09	26	23.34	21.6	23.45	23.35	4.4	20,218	0.02%
2020/12/08	8	23.34	32	23.30	23.35	-24	20,030	-0.12%
2020/12/07	10	23.49	38	23.41	23.45	-28	19,847	-0.14%
2020/12/04	2	23.35	11.2	23.43	23.40	-9.2	19,651	-0.05%
2020/12/03	0	0.00	7.1	23.32	23.30	-7.1	19,406	-0.04%
2020/12/02	13	23.08	49	23.13	23.30	-36	20,404	-0.18%
2020/12/01	5	22.96	84	22.91	23.10	-79	20,162	-0.39%
2020/11/30	82	23.52	27	23.36	22.80	55	19,995	0.28%
2020/11/27	14	23.23	17	23.26	23.15	-3	18,928	-0.02%
2020/11/26	5.4	23.11	9.3	23.05	23.10	-3.9	18,492	-0.02%
2020/11/25	35	22.95	46.3	22.96	23.05	-11.3	18,399	-0.06%
2020/11/24	4	22.68	36.2	22.76	22.65	-32.2	17,746	-0.18%
2020/11/23	4	22.60	125	22.32	22.65	-121	17,443	-0.69%	大賣/鉅額交易
2020/11/20	0	0.00	93	21.97	22.00	-93	17,026	-0.55%
2020/11/19	6	21.92	10	21.96	22.00	-4	16,859	-0.02%
2020/11/18	2	21.95	28	21.96	22.00	-26	16,600	-0.16%
2020/11/17	7	21.89	13.7	21.83	21.95	-6.7	16,340	-0.04%
2020/11/16	0	0.00	69.8	21.59	21.60	-69.8	16,113	-0.43%
2020/11/13	1	21.50	18	21.54	21.60	-17	15,839	-0.11%
2020/11/12	5	21.47	6	21.50	21.60	-1	15,773	-0.01%
2020/11/11	18	21.17	45	21.31	21.75	-27	15,491	-0.17%
2020/11/10	1.9	20.73	1	20.80	20.80	0.9	14,594	0.01%
2020/11/09	2	20.70	5	20.69	20.70	-3	14,417	-0.02%
2020/11/06	2	20.63	2	20.55	20.70	0	14,319	0.00%
2020/11/05	2.4	20.62	4	20.65	20.70	-1.6	14,392	-0.01%
2020/11/04	1	20.60	5	20.62	20.65	-4	14,371	-0.03%
2020/11/03	0	0.00	2	20.58	20.60	-2	14,480	-0.01%
2020/11/02	0	0.00	1	20.40	20.50	-1	14,542	-0.01%
2020/10/30	2	20.35	1	20.30	20.30	1	14,557	0.01%
2020/10/29	3	20.45	10	20.45	20.40	-7	14,346	-0.05%
2020/10/28	2	20.70	1	20.70	20.55	1	14,304	0.01%
2020/10/27	1	20.60	43	20.69	20.70	-42	14,307	-0.29%
2020/10/26	0	0.00	56.3	20.69	20.70	-56.3	14,314	-0.39%
2020/10/23	0	0.00	12	20.50	20.50	-12	14,272	-0.08%
2020/10/22	2	20.50	1	20.60	20.55	1	14,417	0.01%
2020/10/21	5	20.50	2	20.55	20.55	3	14,492	0.02%
2020/10/20	3	20.67	4	20.64	20.70	-1	14,576	-0.01%
2020/10/19	0	0.00	1	20.70	20.60	-1	14,631	-0.01%
2020/10/16	0	0.00	2	20.58	20.45	-2	14,737	-0.01%
2020/10/15	2	20.43	1	20.50	20.40	1	15,031	0.01%
2020/10/14	0	0.00	53	20.70	20.70	-53	14,967	-0.35%
2020/10/13	1	20.50	0	0.00	20.55	1	14,908	0.01%
2020/10/12	5	20.55	0	0.00	20.50	5	14,960	0.03%
2020/10/08	1	20.65	0	0.00	20.65	1	14,975	0.01%
2020/10/07	1	20.70	0	0.00	20.65	1	15,043	0.01%
2020/10/06	18.2	20.75	2	20.75	20.75	16.2	15,080	0.11%
2020/10/05	1	20.55	1	20.75	20.60	0	15,039	0.00%
2020/09/30	1	20.50	0	0.00	20.45	1	15,236	0.01%
2020/09/29	2	20.70	28	20.71	20.60	-26	15,211	-0.17%
2020/09/28	3	20.43	53	20.20	20.45	-50	15,115	-0.33%
2020/09/25	2	20.15	3	20.03	20.15	-1	15,243	-0.01%
2020/09/24	23	20.08	0	0.00	20.00	23	15,222	0.15%
2020/09/23	11	20.53	6	20.38	20.55	5	14,914	0.03%
2020/09/22	4	20.70	6.7	20.68	20.60	-2.7	14,860	-0.02%
2020/09/21	0	0.00	12	20.81	20.70	-12	14,815	-0.08%
2020/09/18	37	20.81	1	20.90	20.70	36	14,911	0.24%
2020/09/17	1	20.90	0.5	20.90	20.90	0.5	14,746	0.00%
2020/09/16	6	20.93	10	20.90	21.00	-4	14,739	-0.03%
2020/09/15	7	20.90	0	0.00	20.95	7	14,724	0.05%
2020/09/14	0	0.00	15	20.92	20.95	-15	14,964	-0.10%
2020/09/11	2	20.90	8	20.91	20.95	-6	15,043	-0.04%
2020/09/10	27	20.86	0	0.00	20.90	27	15,013	0.18%
2020/09/09	3	20.77	14	20.80	21.00	-11	15,017	-0.07%
2020/09/08	51	21.00	3	20.92	20.90	48	15,019	0.32%
2020/09/07	10	20.45	107.2	20.79	21.00	-97.2	14,899	-0.65%	大賣/
2020/09/04	1	20.00	5	20.02	20.00	-4	13,899	-0.03%
2020/09/03	0	0.00	5	20.10	20.15	-5	14,032	-0.04%
2020/09/02	1	19.95	4	20.03	20.10	-3	14,179	-0.02%
2020/09/01	2	20.03	0	0.00	20.00	2	14,396	0.01%
2020/08/31	14.2	19.99	2	20.15	19.90	12.2	14,508	0.08%
2020/08/28	7	19.96	2	19.98	20.00	5	14,600	0.03%
2020/08/27	4	20.04	1	20.05	20.05	3	14,984	0.02%
2020/08/26	10.1	19.97	7	20.01	20.10	3.1	15,259	0.02%
2020/08/25	1	20.00	0	0.00	20.00	1	15,411	0.01%
2020/08/24	5	20.00	0	0.00	20.00	5	15,844	0.03%
2020/08/21	8.4	20.02	6	20.05	20.00	2.4	16,099	0.01%
2020/08/20	11	19.87	9	19.93	19.80	2	16,117	0.01%
2020/08/19	9	20.30	1.1	20.30	20.25	7.9	16,064	0.05%
2020/08/18	10	20.38	12	20.45	20.50	-2	16,055	-0.01%
2020/08/17	1	20.25	1.5	20.32	20.40	-0.5	16,161	0.00%
2020/08/14	5	20.20	18	20.28	20.20	-13	16,160	-0.08%
2020/08/13	1	20.20	22	20.20	20.20	-21	16,192	-0.13%
2020/08/12	1	20.05	8	20.10	20.20	-7	16,315	-0.04%
2020/08/11	3	20.20	6	20.25	20.20	-3	16,326	-0.02%
2020/08/10	0	0.00	30	20.05	20.10	-30	16,247	-0.18%
2020/08/07	26.4	19.87	51	20.00	19.95	-24.6	16,363	-0.15%
2020/08/06	0	0.00	24	20.05	20.10	-24	16,366	-0.15%
2020/08/05	2	19.95	3.9	19.99	20.00	-1.9	16,394	-0.01%
2020/08/03	20	19.74	5	19.69	19.60	15	16,629	0.09%
2020/07/31	2.8	19.83	1.5	19.90	19.80	1.3	16,624	0.01%
2020/07/30	6	19.85	4.2	19.85	19.90	1.8	16,671	0.01%
2020/07/29	10	19.92	11	19.95	19.90	-1	16,721	-0.01%
2020/07/28	5	19.78	17	19.86	19.90	-12	16,998	-0.07%
2020/07/27	17	20.04	18	20.09	20.00	-1	17,336	-0.01%
2020/07/24	5	20.21	12	20.30	20.15	-7	17,451	-0.04%
2020/07/23	85	20.62	3.2	20.67	20.70	81.8	17,324	0.47%
2020/07/22	21	20.63	0	0.00	20.70	21	17,399	0.12%
2020/07/21	25	20.67	3.8	20.70	20.60	21.2	17,273	0.12%
2020/07/20	0	0.00	19.5	20.80	20.80	-19.5	17,064	-0.11%
2020/07/17	0	0.00	8	20.98	20.90	-8	17,222	-0.05%
2020/07/16	0	0.00	4	20.95	20.90	-4	17,505	-0.02%
2020/07/15	1.8	20.78	13	20.87	20.90	-11.2	17,527	-0.06%
2020/07/14	15	20.64	5.1	20.65	20.60	9.9	17,597	0.06%
2020/07/13	4	20.74	1	20.80	20.70	3	17,830	0.02%
2020/07/10	17	20.71	2.1	20.70	20.70	14.9	18,001	0.08%
2020/07/09	20	20.78	26	20.75	20.85	-6	18,053	-0.03%
2020/07/08	10	20.75	3	20.78	20.85	7	17,838	0.04%
2020/07/07	2	20.80	2	20.83	20.75	0	17,815	0.00%
2020/07/06	1	20.85	65.8	20.88	21.00	-64.8	17,801	-0.36%
2020/07/03	3.8	20.70	30	20.70	20.75	-26.2	17,842	-0.15%
2020/07/02	7	20.64	2.3	20.64	20.55	4.7	17,945	0.03%
2020/07/01	8	20.67	5	20.65	20.60	3	18,191	0.02%
2020/06/29	7	20.62	0	0.00	20.55	7	18,530	0.04%
2020/06/24	0	0.00	21	20.83	20.85	-21	18,641	-0.11%
2020/06/23	1	20.50	12	20.53	20.75	-11	18,762	-0.06%
2020/06/22	22	20.50	1	20.50	20.55	21	18,823	0.11%
2020/06/19	20	20.70	6.1	20.75	20.50	13.9	19,009	0.07%
2020/06/18	9	20.58	1	20.55	20.55	8	18,922	0.04%
2020/06/17	7	20.73	7.4	20.85	20.95	-0.4	18,994	0.00%
2020/06/16	16	20.88	9	20.89	20.80	7	19,673	0.04%
2020/06/15	26.3	20.50	0	0.00	20.35	26.3	20,298	0.13%
2020/06/12	12	20.53	5	20.54	20.65	7	20,543	0.03%
2020/06/11	12	20.95	20	21.05	20.90	-8	21,033	-0.04%
2020/06/10	10	21.21	12.9	21.16	21.20	-2.9	21,215	-0.01%
2020/06/09	6	21.28	7	21.29	21.30	-1	22,105	0.00%
2020/06/08	1	21.20	39	21.13	21.20	-38	22,332	-0.17%
2020/06/05	17.5	20.94	8	20.95	21.00	9.5	22,282	0.04%
2020/06/04	35	20.83	25	20.90	20.95	10	22,261	0.04%
2020/06/03	58	20.82	7	20.84	20.90	51	22,329	0.23%
2020/06/02	6	20.34	12	20.29	20.40	-6	22,070	-0.03%
2020/06/01	4	20.00	24	20.02	20.10	-20	21,824	-0.09%
2020/05/29	14	19.86	1	19.90	19.80	13	21,671	0.06%
2020/05/28	25	19.88	16	19.92	19.95	9	21,275	0.04%
2020/05/27	5	19.84	0	0.00	19.90	5	21,237	0.02%
2020/05/26	4	19.86	37	19.85	19.90	-33	21,309	-0.15%
2020/05/25	25.1	19.55	1	19.70	19.65	24.1	21,322	0.11%
2020/05/22	17	19.64	4	19.68	19.60	13	21,395	0.06%
2020/05/21	39	19.85	5	19.90	19.90	34	21,351	0.16%
2020/05/20	35	19.81	3.7	19.86	19.90	31.3	21,238	0.15%
2020/05/19	46	19.85	14	19.80	19.80	32	21,158	0.15%
2020/05/18	50	19.65	0	0.00	19.65	50	21,021	0.24%
2020/05/15	2	19.58	2	19.70	19.55	0	20,988	0.00%
2020/05/14	25	19.59	2	19.65	19.55	23	20,929	0.11%
2020/05/13	19	19.61	1	19.70	19.85	18	20,773	0.09%
2020/05/12	60	19.65	0	0.00	19.60	60	20,666	0.29%
2020/05/11	17	19.89	8	19.88	19.85	9	20,479	0.04%
2020/05/08	4	19.73	26	19.67	19.65	-22	20,276	-0.11%
2020/05/07	9	19.57	2	19.65	19.55	7	20,222	0.03%
2020/05/06	26.9	19.67	10	19.60	19.55	16.9	20,121	0.08%
2020/05/05	30	19.74	10	19.83	19.80	20	20,058	0.10%
2020/05/04	78	19.52	1	19.60	19.55	77	19,987	0.39%
2020/04/30	8	19.97	8	20.01	20.00	0	19,779	0.00%
2020/04/29	9	19.75	4	19.74	19.85	5	19,476	0.03%
2020/04/28	3	19.52	8	19.59	19.55	-5	19,392	-0.03%
2020/04/27	12	19.36	12	19.56	19.50	0	19,817	0.00%
2020/04/24	1	19.15	4	19.16	19.15	-3	19,611	-0.02%
2020/04/23	7	19.19	6	19.00	19.15	1	19,559	0.01%
2020/04/22	32	19.01	3	19.03	19.15	29	19,431	0.15%
2020/04/21	43	19.22	1	19.10	19.10	42	19,302	0.22%
2020/04/20	8	19.67	8.3	19.72	19.60	-0.3	19,026	0.00%
2020/04/17	7	19.85	10	19.95	19.75	-3	18,952	-0.02%
2020/04/16	21.2	19.76	10	19.75	19.75	11.2	18,742	0.06%
2020/04/15	37	19.96	34	19.91	20.00	3	18,458	0.02%
2020/04/14	11	19.75	57.9	19.66	19.75	-46.9	18,220	-0.26%
2020/04/13	7	19.62	0	0.00	19.55	7	18,059	0.04%
2020/04/10	6	19.65	2	19.68	19.70	4	18,024	0.02%
2020/04/09	15	19.57	0.3	19.60	19.50	14.7	18,018	0.08%
2020/04/08	6	19.49	13	19.50	19.55	-7	17,889	-0.04%
2020/04/07	9	19.43	0	0.00	19.30	9	17,812	0.05%
2020/04/06	2	19.10	2	18.90	19.25	0	17,823	0.00%
2020/04/01	25	18.84	1	18.80	18.80	24	17,534	0.14%
2020/03/31	14	19.01	16.5	19.05	18.95	-2.5	17,223	-0.01%
2020/03/30	12	19.01	3	18.95	19.00	9	16,956	0.05%
2020/03/27	55	19.53	12	19.46	19.40	43	16,707	0.26%
2020/03/26	1	19.55	4	19.49	19.55	-3	16,530	-0.02%
2020/03/25	26	19.39	21	19.39	19.40	5	16,647	0.03%
2020/03/24	8	19.12	5.1	19.57	19.05	2.9	16,370	0.02%
2020/03/23	25	18.95	0	0.00	18.90	25	16,187	0.15%
2020/03/20	30	19.01	35	19.51	19.80	-5	16,059	-0.03%
2020/03/19	35.8	18.64	180	18.56	18.60	-144.3	15,358	-0.94%	大賣/鉅額交易
2020/03/18	19	19.50	0	0.00	19.30	19	14,776	0.13%
2020/03/17	49	19.58	7	19.54	19.50	42	14,449	0.29%
2020/03/16	24	20.05	7	20.09	20.00	17	13,826	0.12%
2020/03/13	47	20.01	32	20.12	20.20	15	13,439	0.11%
2020/03/12	57	21.50	31	21.47	21.40	26	12,375	0.21%
2020/03/11	26	22.22	1	22.20	22.35	25	11,961	0.21%
2020/03/10	3	22.32	7	22.28	22.35	-4	11,725	-0.03%
2020/03/09	42	22.51	0	0.00	22.40	42	11,569	0.36%
2020/03/06	29	22.89	2	22.85	22.90	27	11,174	0.24%
2020/03/05	5	23.20	1	23.20	23.30	4	11,009	0.04%
2020/03/03	6	22.93	2	22.90	23.00	4	10,953	0.04%
2020/03/02	4	22.84	7	22.90	22.90	-3	10,887	-0.03%
2020/02/27	8	22.87	12	22.88	23.00	-4	11,221	-0.04%
2020/02/26	23	22.89	3	22.90	22.85	20	11,114	0.18%
2020/02/25	30	22.95	0	0.00	22.95	30	10,903	0.28%
2020/02/24	36	23.05	15.2	23.00	23.00	20.8	10,874	0.19%
2020/02/21	10	23.27	0	0.00	23.20	10	10,749	0.09%
2020/02/20	1	23.30	2	23.35	23.30	-1	10,707	-0.01%
2020/02/19	1	23.50	1	23.40	23.50	0	10,671	0.00%
2020/02/18	1	23.25	2	23.30	23.45	-1	10,670	-0.01%
2020/02/14	5	23.40	3	23.40	23.45	2	10,802	0.02%
2020/02/13	2	23.45	0	0.00	23.40	2	10,797	0.02%
2020/02/11	2	23.40	0	23.45	23.45	2	10,841	0.02%
2020/02/10	2	23.30	5	23.33	23.45	-3	10,871	-0.03%
2020/02/07	2	23.28	0	0.00	23.30	2	10,836	0.02%
2020/02/06	2	23.40	7	23.41	23.35	-5	10,952	-0.05%
2020/02/04	3	23.00	8	23.34	23.20	-5	10,965	-0.05%
2020/02/03	6	22.99	0	0.00	23.00	6	10,969	0.05%
2020/01/31	56	23.21	7	23.29	23.10	49	10,846	0.45%
2020/01/30	35	23.35	53.3	23.34	23.00	-18.3	10,692	-0.17%
2020/01/20	2	24.00	28	24.05	24.05	-26	10,165	-0.26%
2020/01/17	0	0.00	16	24.03	24.05	-16	10,170	-0.16%
2020/01/15	5	24.00	15	24.03	24.05	-10	10,355	-0.10%
2020/01/14	3	23.97	37	24.00	24.05	-34	10,383	-0.33%
2020/01/13	3	23.95	0	0.00	24.00	3	10,408	0.03%
2020/01/10	0	0.00	5	23.80	23.85	-5	10,386	-0.05%
2020/01/08	0.1	23.55	3	23.55	23.55	-2.9	10,529	-0.03%
2020/01/06	3	23.80	0.1	23.80	23.80	2.9	10,546	0.03%
2020/01/03	1	24.00	3	24.03	24.10	-2	10,569	-0.02%
2020/01/02	0	0.00	20.4	24.00	24.00	-20.4	10,504	-0.19%
2019/12/31	3	24.00	26	24.08	23.90	-23	10,506	-0.22%
2019/12/30	0	0.00	9	24.00	24.00	-9	10,464	-0.09%
2019/12/27	2	23.90	5.6	23.85	23.95	-3.6	10,431	-0.03%
2019/12/26	0	0.00	6	23.84	23.90	-6	10,447	-0.06%
2019/12/25	0.4	23.80	4.7	23.86	23.80	-4.2	10,690	-0.04%
2019/12/24	0	0.00	2	23.90	23.85	-2	10,812	-0.02%
2019/12/23	0	0.00	22	23.81	23.90	-22	10,870	-0.20%
2019/12/20	3	23.63	2	23.80	23.65	1	10,904	0.01%
2019/12/19	1	23.70	1	23.75	23.70	0	10,685	0.00%
2019/12/18	1	23.80	19	23.86	23.90	-18	10,752	-0.17%
2019/12/17	1	23.70	12.2	23.73	23.80	-11.2	10,822	-0.10%
2019/12/16	13	23.60	2	23.60	23.50	11	10,728	0.10%
2019/12/13	0	0.00	22	23.69	23.70	-22	10,773	-0.20%
2019/12/12	3	23.47	16	23.56	23.45	-13	10,737	-0.12%
2019/12/11	2	23.50	1	23.50	23.50	1	10,665	0.01%
2019/12/09	2	23.35	1	23.40	23.40	1	10,814	0.01%
2019/12/06	6	23.39	20	23.40	23.40	-14	10,905	-0.13%
2019/12/05	15	23.45	0.6	23.45	23.45	14.4	10,886	0.13%
2019/12/04	0	0.00	2	23.60	23.60	-2	10,920	-0.02%
2019/12/03	2	23.50	6.6	23.50	23.55	-4.6	11,008	-0.04%
2019/12/02	7	23.34	0	0.00	23.40	7	11,148	0.06%
2019/11/29	7	23.44	1	23.45	23.40	6	11,182	0.05%
2019/11/28	2	23.50	36	23.59	23.70	-34	11,172	-0.30%
2019/11/27	2	23.58	9	23.64	23.65	-7	11,239	-0.06%
2019/11/26	5	23.55	26.7	23.51	23.55	-21.7	11,346	-0.19%
2019/11/25	0	0.00	38.2	23.40	23.45	-38.2	10,939	-0.35%
2019/11/22	0	0.00	20	23.45	23.45	-20	11,323	-0.18%
2019/11/21	2.7	23.29	2	23.35	23.40	0.7	11,514	0.01%
2019/11/20	0	0.00	1	23.50	23.50	-1	11,524	-0.01%
2019/11/19	5	23.35	43	23.38	23.50	-38	11,642	-0.33%
2019/11/18	2	23.30	158	23.37	23.45	-156	11,723	-1.33%	大賣/鉅額交易
2019/11/15	31	23.20	12	23.36	23.20	19	11,831	0.16%
2019/11/14	45	23.24	4	23.25	23.20	41	11,932	0.34%
2019/11/13	13	23.47	6.6	23.37	23.35	6.4	12,086	0.05%
2019/11/11	0	0.00	2	23.65	23.80	-2	12,181	-0.02%
2019/11/08	1.1	23.75	5.4	23.76	23.80	-4.3	12,219	-0.04%
2019/11/07	0	0.00	13	23.69	23.75	-13	12,289	-0.11%
2019/11/06	7	23.66	6	23.73	23.65	1	12,316	0.01%
2019/11/05	3	23.63	30	23.79	23.80	-27	12,484	-0.22%
2019/11/04	102.6	23.60	9.8	23.50	23.60	92.8	12,458	0.74%	大買/
2019/11/01	1	23.55	6	23.50	23.55	-5	12,566	-0.04%
2019/10/31	0	0.00	3	23.52	23.45	-3	12,741	-0.02%
2019/10/30	1	23.40	3	23.43	23.50	-2	12,806	-0.02%
2019/10/29	0.1	23.30	0	0.00	23.40	0.1	12,823	0.00%
2019/10/28	1	23.35	4.1	23.34	23.35	-3.1	12,809	-0.02%
2019/10/24	0	0.00	37	23.49	23.50	-37	12,894	-0.29%
2019/10/23	5	23.20	3	23.40	23.40	2	13,192	0.02%
2019/10/22	7	23.29	11	23.40	23.40	-4	13,318	-0.03%
2019/10/21	0	0.00	1	23.25	23.30	-1	13,338	-0.01%
2019/10/18	0	0.00	12.1	23.29	23.25	-12.1	13,356	-0.09%
2019/10/17	0	0.00	15	23.25	23.25	-15	13,417	-0.11%
2019/10/16	0.2	23.20	8.4	23.13	23.20	-8.2	13,284	-0.06%
2019/10/15	13	23.01	39	23.10	23.20	-26	13,239	-0.20%
2019/10/14	0	0.00	9	23.03	23.15	-9	13,301	-0.07%
2019/10/09	8	22.92	0	0.00	22.90	8	13,266	0.06%
2019/10/08	0	0.00	3	22.95	23.05	-3	13,235	-0.02%
2019/10/07	17	22.92	0	0.00	22.95	17	13,179	0.13%
2019/10/04	10	22.88	1	22.95	22.85	9	13,171	0.07%
2019/10/03	14	22.87	0	0.00	22.85	14	13,123	0.11%
2019/10/02	10	23.02	1	23.00	22.95	9	12,990	0.07%
2019/10/01	18	22.96	2	23.00	23.05	16	12,942	0.12%
2019/09/27	10	23.02	6	23.05	23.00	4	12,707	0.03%
2019/09/26	2	23.13	2	23.15	23.10	0	12,630	0.00%
2019/09/25	12	23.07	0	0.00	23.10	12	12,697	0.09%
2019/09/24	1	23.10	1	23.15	23.20	0	12,609	0.00%
2019/09/23	9	23.19	10	23.25	23.15	-1	12,599	-0.01%
2019/09/20	4	23.19	1	23.45	23.45	3	12,765	0.02%
2019/09/19	66.5	23.18	0	0.00	23.20	66.5	12,561	0.53%
2019/09/18	5	23.26	1	23.30	23.20	4	12,587	0.03%
2019/09/17	10	23.32	0	0.00	23.20	10	12,564	0.08%
2019/09/16	2.9	23.55	0	23.55	23.55	2.9	12,689	0.02%
2019/09/12	4.5	23.54	6	23.60	23.50	-1.5	12,835	-0.01%
2019/09/11	0	0.00	3	23.50	23.50	-3	12,980	-0.02%
2019/09/10	2.4	23.31	19.1	23.31	23.35	-16.7	12,971	-0.13%
2019/09/09	1	23.20	4	23.23	23.20	-3	12,914	-0.02%
2019/09/06	2.4	23.16	1	23.20	23.15	1.4	12,996	0.01%
2019/09/05	5	23.16	2	23.20	23.15	3	13,021	0.02%
2019/09/04	6	23.00	0	0.00	23.00	6	12,955	0.05%
2019/09/03	2	23.00	0	0.00	23.00	2	12,843	0.02%
2019/09/02	7.8	23.07	0.2	23.20	23.20	7.6	12,828	0.06%
2019/08/30	4	23.06	5	23.05	23.15	-1	12,884	-0.01%
2019/08/29	1	22.85	0	0.00	22.95	1	12,872	0.01%
2019/08/28	9.5	22.83	3	22.87	23.10	6.5	12,854	0.05%
2019/08/27	14	22.90	0	0.00	22.85	14	12,773	0.11%
2019/08/26	8	22.93	0	0.00	22.95	8	12,402	0.06%
2019/08/23	14	23.00	6	23.00	23.15	8	12,373	0.06%
2019/08/22	27	23.03	2	23.10	23.15	25	12,445	0.20%
2019/08/21	8	23.05	0	0.00	23.05	8	13,992	0.06%
2019/08/20	4	23.06	0.8	23.10	23.05	3.2	13,989	0.02%
2019/08/19	4	23.11	0	0.00	23.05	4	13,908	0.03%
2019/08/16	12	23.07	5	23.20	23.10	7	13,853	0.05%
2019/08/15	16	23.06	3	23.05	23.05	13	13,779	0.09%
2019/08/14	13	23.29	0	0.00	23.20	13	13,920	0.09%
2019/08/13	6	23.28	5	23.30	23.25	1	13,911	0.01%
2019/08/12	34	23.34	1	23.30	23.30	33	14,019	0.24%
2019/08/08	4	23.43	1	23.40	23.40	3	14,175	0.02%
2019/08/07	10	23.34	5	23.50	23.30	5	14,400	0.03%
2019/08/06	16	23.48	1	23.35	23.50	15	14,661	0.10%
2019/08/05	13	23.51	0	0.00	23.50	13	14,687	0.09%
2019/08/02	20	23.58	0	0.00	23.65	20	14,594	0.14%
2019/08/01	22	23.84	0	0.00	23.80	22	14,550	0.15%
2019/07/31	7	24.02	0	0.00	24.00	7	14,448	0.05%
2019/07/30	1	24.10	5	24.15	24.10	-4	14,440	-0.03%
2019/07/29	1	24.20	33	24.17	24.15	-32	14,547	-0.22%
2019/07/26	25	24.11	0	0.00	24.20	25	14,535	0.17%
2019/07/25	22.5	24.17	5.2	24.03	24.10	17.3	14,505	0.12%
2019/07/24	17	24.95	12	24.98	25.00	5	14,326	0.03%
2019/07/23	55	24.94	23	24.96	24.90	32	14,132	0.23%
2019/07/22	4	24.95	3	25.00	24.90	1	14,026	0.01%
2019/07/19	0	0.00	4	24.94	24.90	-4	13,965	-0.03%
2019/07/18	16	24.70	0	0.00	24.70	16	13,861	0.12%
2019/07/17	1	24.75	0	0.00	24.85	1	13,857	0.01%
2019/07/16	0	0.00	7	24.82	24.85	-7	13,779	-0.05%
2019/07/15	0	0.00	1	24.75	24.70	-1	13,655	-0.01%
2019/07/12	5	24.72	8	24.80	24.80	-3	13,652	-0.02%
2019/07/11	4	24.80	0	0.00	24.80	4	13,683	0.03%
2019/07/10	1	24.80	11.6	24.81	24.85	-10.6	13,770	-0.08%
2019/07/09	4	24.73	6	24.77	24.65	-2	13,778	-0.01%
2019/07/08	1	24.70	16	24.71	24.80	-15	13,757	-0.11%
2019/07/05	5	24.60	2	24.70	24.70	3	13,767	0.02%
2019/07/04	3	24.67	0	0.00	24.65	3	13,901	0.02%
2019/07/02	4	24.74	0	0.00	24.60	4	13,975	0.03%
2019/06/27	0	0.00	3	25.00	24.90	-3	14,032	-0.02%
2019/06/26	0	0.00	0.3	24.80	24.90	-0.3	13,918	0.00%
2019/06/25	0	0.00	6	24.97	25.00	-6	13,937	-0.04%
2019/06/24	0	0.00	2	24.98	25.00	-2	13,859	-0.01%
2019/06/21	1	24.80	10	24.97	25.00	-9	13,775	-0.07%
2019/06/20	0	0.00	1.4	24.82	24.80	-1.4	13,502	-0.01%
2019/06/19	1	24.95	6	24.76	24.95	-5	13,299	-0.04%
2019/06/18	5	24.55	6	24.60	24.60	-1	13,071	-0.01%
2019/06/14	0	0.00	1	24.60	24.50	-1	12,936	-0.01%
2019/06/13	0	0.00	1	24.45	24.45	-1	12,841	-0.01%
2019/06/12	0	0.00	10	24.45	24.55	-10	12,971	-0.08%
2019/06/11	12	24.39	0	0.00	24.40	12	13,005	0.09%
2019/06/06	0	0.00	1	24.25	24.35	-1	13,073	-0.01%
2019/06/05	6	24.28	2	24.30	24.20	4	13,065	0.03%
2019/06/04	1	24.05	0	0.00	24.20	1	13,046	0.01%
2019/06/03	7	24.09	0	0.00	24.15	7	13,164	0.05%
2019/05/31	8	24.12	7	24.30	24.30	1	13,341	0.01%
2019/05/30	7	24.14	0	0.00	24.10	7	13,450	0.05%
2019/05/29	16	24.19	0	0.00	24.10	16	13,529	0.12%
2019/05/28	0	0.00	6	24.46	24.30	-6	13,551	-0.04%
2019/05/27	6	24.20	2	24.20	24.30	4	12,083	0.03%
2019/05/24	5	24.30	2	24.33	24.40	3	12,096	0.02%
2019/05/23	1	24.40	2	24.33	24.45	-1	12,125	-0.01%
2019/05/22	4	24.24	1	24.45	24.45	3	12,132	0.02%
2019/05/21	1	24.50	5.1	24.57	24.65	-4.1	12,129	-0.03%
2019/05/20	0	0.00	8	24.35	24.20	-8	11,940	-0.07%
2019/05/17	16	24.03	17	24.13	24.00	-1	11,873	-0.01%
2019/05/16	25.3	24.04	0	0.00	24.00	25.3	11,768	0.21%
2019/05/15	35	24.11	0	0.00	24.00	35	11,656	0.30%
2019/05/14	47	24.17	0	0.00	24.10	47	11,518	0.41%
2019/05/13	13	24.50	0	0.00	24.45	13	11,229	0.12%
2019/05/10	34	24.64	28	24.65	24.55	6	11,347	0.05%
2019/05/09	40.2	24.83	3	24.80	24.70	37.2	11,508	0.32%
2019/05/08	2	25.00	1.1	25.00	25.05	0.9	11,412	0.01%
2019/05/07	0.3	25.00	3.5	25.03	25.10	-3.1	11,414	-0.03%
2019/05/06	2.1	24.95	0	0.00	25.00	2.1	11,607	0.02%
2019/05/02	24	25.00	5	25.00	24.90	19	11,588	0.16%
2019/04/30	14	24.98	3	24.93	24.95	11	11,626	0.09%
2019/04/29	59	25.05	1	25.05	25.10	58	11,591	0.50%
2019/04/26	0	0.00	7	25.03	25.10	-7	11,687	-0.06%
2019/04/25	177	25.05	2	25.05	25.00	175	11,761	1.49%	大買/鉅額交易
2019/04/24	1	25.05	0	0.00	25.10	1	11,798	0.01%
2019/04/23	1	25.05	3	25.10	25.15	-2	12,062	-0.02%
2019/04/22	2	25.10	2	25.10	25.10	0	12,158	0.00%
2019/04/19	13	25.10	1	25.10	25.20	12	12,358	0.10%
2019/04/18	6	25.08	1	25.15	25.10	5	12,581	0.04%
2019/04/17	0.2	25.15	2	25.20	25.25	-1.8	12,962	-0.01%
2019/04/16	0	0.00	1	25.15	25.20	-1	13,024	-0.01%
2019/04/15	1	25.10	0	0.00	25.05	1	13,145	0.01%
2019/04/12	3	25.07	0.2	25.05	25.20	2.8	13,221	0.02%
2019/04/11	4	25.08	0	0.00	25.05	4	13,233	0.03%
2019/04/10	0	0.00	8	25.23	25.25	-8	13,263	-0.06%
2019/04/09	0.5	25.00	2	25.05	25.10	-1.5	13,266	-0.01%
2019/04/08	8.5	25.05	38.6	25.00	25.10	-30.1	13,319	-0.23%
2019/04/03	1.5	25.03	2.5	25.00	25.00	-1	13,244	-0.01%
2019/04/02	14	24.91	0	0.00	24.90	14	13,375	0.10%
2019/04/01	6	25.00	0	0.00	25.00	6	13,234	0.05%
2019/03/29	1	25.00	14	25.07	25.30	-13	13,053	-0.10%
2019/03/28	8	24.97	0	0.00	25.00	8	13,059	0.06%
2019/03/27	0.1	25.00	1	25.05	25.05	-0.9	13,055	-0.01%
2019/03/26	6	24.98	16	24.90	25.00	-10	13,204	-0.08%
2019/03/25	2	24.90	1	24.85	24.85	1	13,264	0.01%
2019/03/22	10	25.00	10	25.03	25.00	0	13,279	0.00%
2019/03/21	12	24.98	0	0.00	25.00	12	13,325	0.09%
2019/03/20	6	24.96	3.5	24.95	25.05	2.5	13,529	0.02%
2019/03/19	3.1	24.87	1	25.00	24.85	2.1	13,675	0.02%
2019/03/15	1	24.90	3	25.05	25.05	-2	13,706	-0.01%
2019/03/14	1	24.75	1	24.75	24.75	0	13,559	0.00%
2019/03/13	0	0.00	5	24.99	25.00	-5	13,605	-0.04%
2019/03/12	0	0.00	7.4	25.03	25.10	-7.4	13,619	-0.05%
2019/03/11	8	24.76	0	0.00	24.70	8	13,845	0.06%
2019/03/08	5	24.81	0	0.00	24.75	5	13,833	0.04%
2019/03/07	25	24.90	4	24.93	24.95	21	14,144	0.15%
2019/03/06	10.7	25.11	1	25.15	25.15	9.7	14,054	0.07%
2019/03/05	8	25.25	0	0.00	25.40	8	14,086	0.06%
2019/03/04	0	0.00	13.8	25.43	25.35	-13.8	14,212	-0.10%
2019/02/27	0	0.00	7.1	25.46	25.50	-7.1	14,199	-0.05%
2019/02/26	0	0.00	1.3	25.31	25.50	-1.3	14,093	-0.01%
2019/02/25	0	0.00	2	25.30	25.30	-2	13,895	-0.01%
2019/02/22	0	0.00	2	25.20	25.25	-2	13,888	-0.01%
2019/02/21	0	0.00	1	25.10	25.25	-1	13,834	-0.01%
2019/02/20	1	25.20	0	0.00	25.20	1	13,861	0.01%
2019/02/19	32	25.04	0	25.00	25.00	32	13,870	0.23%
2019/02/18	7	25.14	0.1	25.10	25.15	6.9	13,953	0.05%
2019/02/15	1.4	25.14	3	25.23	25.20	-1.6	14,131	-0.01%
2019/02/14	1.3	25.24	0	0.00	25.20	1.3	14,201	0.01%
2019/02/13	3	25.40	5.3	25.47	25.50	-2.3	14,135	-0.02%
2019/02/12	0	0.00	2	25.40	25.45	-2	14,021	-0.01%
2019/02/11	1	25.25	2	25.50	25.25	-1	13,978	-0.01%
2019/01/30	0	0.00	147	25.43	25.45	-147	13,914	-1.06%	大賣/鉅額交易
2019/01/29	14	25.15	0	0.00	25.35	14	13,765	0.10%
2019/01/28	0.4	25.20	1	25.30	25.35	-0.6	13,811	0.00%
2019/01/25	0	0.00	57	25.25	25.35	-57	13,917	-0.41%
2019/01/24	1	25.05	43.7	25.05	25.10	-42.7	13,742	-0.31%
2019/01/23	0	0.00	40	25.05	25.05	-40	13,915	-0.29%
2019/01/22	0	0.00	5	25.05	25.05	-5	14,070	-0.04%
2019/01/21	0	0.00	7	25.04	25.05	-7	14,024	-0.05%
2019/01/18	0	0.00	12	25.00	25.00	-12	14,007	-0.09%
2019/01/17	1	24.80	1	24.95	25.00	0	14,079	0.00%
2019/01/16	7	24.85	2.6	24.93	24.95	4.4	14,393	0.03%
2019/01/15	9	24.85	3	24.93	25.00	6	14,467	0.04%
2019/01/14	0	0.00	3	24.90	24.90	-3	14,258	-0.02%
2019/01/11	0	0.00	5	24.93	24.90	-5	14,314	-0.03%
2019/01/10	0	0.00	3	24.93	24.90	-3	14,253	-0.02%
2019/01/09	0	0.00	43.1	24.84	24.95	-43.1	14,168	-0.30%
2019/01/08	0	0.00	3	24.50	24.50	-3	14,036	-0.02%
2019/01/07	0	0.00	19	24.36	24.45	-19	14,206	-0.13%
2019/01/04	0	0.00	3	24.15	24.20	-3	14,380	-0.02%
2018/12/28	0	0.00	8	24.04	24.25	-8	15,614	-0.05%
2018/12/27	0	0.00	11	23.90	23.95	-11	15,728	-0.07%
2018/12/26	8	23.78	0	0.00	23.80	8	15,745	0.05%
2018/12/25	19	23.77	1	23.75	23.80	18	15,970	0.11%
2018/12/24	6	24.04	0	0.00	24.15	6	16,006	0.04%
2018/12/22	1	24.10	0	0.00	24.05	1	16,217	0.01%
2018/12/20	0	0.00	21	24.19	24.30	-21	16,677	-0.13%
2018/12/19	0	0.00	11	24.28	24.30	-11	16,861	-0.07%
2018/12/18	0	0.00	2	24.05	24.05	-2	16,938	-0.01%
2018/12/14	2	24.03	0.1	24.15	24.15	1.9	17,267	0.01%
2018/12/13	1	24.35	4	24.38	24.30	-3	17,334	-0.02%
2018/12/12	0	0.00	10.5	24.16	24.35	-10.5	17,364	-0.06%
2018/12/11	2	23.85	10	23.85	23.95	-8	17,231	-0.05%
2018/12/10	10	23.80	0	0.00	23.80	10	17,241	0.06%
2018/12/07	2	23.93	2	23.95	23.90	0	17,418	0.00%
2018/12/06	5	24.01	0.4	24.00	23.95	4.6	17,525	0.03%
2018/12/05	5	24.15	1	24.30	24.25	4	17,589	0.02%
2018/12/04	0	0.00	3	24.27	24.45	-3	17,615	-0.02%
2018/12/03	2	24.25	5.1	24.19	24.25	-3.1	17,446	-0.02%
2018/11/30	1	23.95	4.1	24.05	24.00	-3.1	17,538	-0.02%
2018/11/29	3	23.93	8	23.94	23.85	-5	17,283	-0.03%
2018/11/28	14	23.61	0	0.00	23.85	14	17,175	0.08%
2018/11/27	17	23.66	0	0.00	23.65	17	17,067	0.10%
2018/11/26	15	23.86	1	24.30	23.95	14	16,983	0.08%
2018/11/23	4	23.93	6	23.97	23.85	-2	16,869	-0.01%
2018/11/22	4.1	24.01	0	0.00	24.05	4.1	16,945	0.02%
2018/11/21	3	24.05	6	24.12	24.05	-3	17,109	-0.02%
2018/11/20	0	0.00	4	24.35	24.25	-4	17,085	-0.02%
2018/11/19	0	0.00	4	24.56	24.50	-4	17,164	-0.02%
2018/11/16	0	0.00	8	24.33	24.45	-8	17,297	-0.05%
2018/11/15	3	23.97	2	23.95	24.10	1	17,675	0.01%
2018/11/14	30	24.04	22	24.01	24.10	8	17,803	0.05%
2018/11/13	0	0.00	0.6	24.25	24.25	-0.6	17,761	0.00%
2018/11/12	3	24.23	0	0.00	24.25	3	17,710	0.02%
2018/11/09	2	24.25	2	24.25	24.25	0	17,871	0.00%
2018/11/08	0	0.00	76	24.57	24.70	-76	18,425	-0.41%
2018/11/07	0	0.00	11	24.46	24.50	-11	18,640	-0.06%
2018/11/06	0	0.00	3	24.22	24.35	-3	18,561	-0.02%
2018/11/05	5	23.91	3	24.28	24.35	2	18,497	0.01%
2018/11/02	21.9	23.97	5	24.15	24.15	16.9	18,420	0.09%
2018/11/01	0	0.00	6	24.15	24.05	-6	18,370	-0.03%
2018/10/31	12	23.93	1	24.20	24.40	11	18,356	0.06%
2018/10/30	0	0.00	12	24.12	24.15	-12	18,183	-0.07%
2018/10/29	11.7	23.65	3	23.62	23.75	8.7	18,013	0.05%
2018/10/26	24	23.68	0	0.00	23.65	24	18,157	0.13%
2018/10/25	8	23.44	11.2	23.78	23.75	-3.2	18,193	-0.02%
2018/10/24	19	23.72	2	23.70	23.70	17	18,250	0.09%
2018/10/23	13	24.05	0	0.00	24.15	13	18,150	0.07%
2018/10/22	5	24.14	1.2	24.25	24.15	3.8	18,345	0.02%
2018/10/19	11	24.05	3	24.38	24.30	8	19,115	0.04%
2018/10/18	3	24.15	2	24.40	24.25	1	19,532	0.01%
2018/10/17	22	24.12	4	24.25	24.15	18	20,042	0.09%
2018/10/16	3	24.10	8	24.29	24.45	-5	20,047	-0.02%
2018/10/15	22	24.08	0	0.00	24.05	22	19,874	0.11%
2018/10/12	19	24.22	13	24.20	24.50	6	19,699	0.03%
2018/10/11	19	24.38	7	24.51	24.20	12	19,466	0.06%
2018/10/09	1	25.50	24	25.48	25.35	-23	18,594	-0.12%
2018/10/08	0	0.00	4	25.28	25.25	-4	18,261	-0.02%
2018/10/05	11	25.00	8	25.13	25.10	3	18,143	0.02%
2018/10/04	4	25.14	6	25.29	25.40	-2	17,992	-0.01%
2018/10/03	0	0.00	11	25.40	25.45	-11	17,849	-0.06%
2018/10/02	3	25.18	0	0.00	25.20	3	17,636	0.02%
2018/10/01	3	25.50	9	25.52	25.50	-6	17,469	-0.03%
2018/09/28	4	25.23	68	25.47	25.50	-64	17,346	-0.37%
2018/09/27	0	0.00	18.5	25.43	25.45	-18.5	16,943	-0.11%
2018/09/26	0	0.00	21	25.48	25.45	-21	16,810	-0.13%
2018/09/25	0	0.00	14.1	25.43	25.35	-14.1	16,673	-0.08%
2018/09/21	7	25.06	43	25.21	25.25	-36	16,545	-0.22%
2018/09/20	1.1	25.09	11	25.00	25.00	-9.9	16,361	-0.06%
2018/09/19	0	0.00	35.2	25.00	25.10	-35.2	16,357	-0.22%
2018/09/18	1	24.60	63.2	24.80	25.00	-62.2	16,396	-0.38%
2018/09/14	0	0.00	24	24.60	24.45	-24	16,245	-0.15%
2018/09/13	5	24.30	10	24.40	24.45	-5	16,259	-0.03%
2018/09/12	10	24.31	0	0.00	24.30	10	16,122	0.06%
2018/09/11	14	24.39	2	24.50	24.55	12	16,089	0.07%
2018/09/10	5	24.59	2.2	24.53	24.60	2.8	16,129	0.02%
2018/09/07	7	24.73	12	24.70	24.70	-5	16,402	-0.03%
2018/09/06	2	24.65	6	24.78	24.80	-4	16,464	-0.02%
2018/09/05	2	24.70	1.1	24.70	24.65	0.9	16,381	0.01%
2018/09/04	0	24.90	0.2	24.90	24.95	-0.2	16,351	0.00%
2018/09/03	5.9	24.76	8.8	24.98	24.85	-2.9	16,381	-0.02%
2018/08/31	4	25.11	0	0.00	25.15	4	16,311	0.02%
2018/08/29	9	25.33	0.1	25.35	25.45	9	16,325	0.05%
2018/08/28	0.5	25.35	10.1	25.43	25.50	-9.6	16,458	-0.06%
2018/08/27	1.3	25.15	27	25.20	25.30	-25.7	16,795	-0.15%
2018/08/24	1.9	25.30	5	25.35	25.25	-3.1	17,001	-0.02%
2018/08/23	11	25.40	35	25.48	25.50	-24	17,559	-0.14%
2018/08/22	2	25.40	32	25.30	25.30	-30	17,578	-0.17%
2018/08/21	0.8	24.90	17	25.00	25.00	-16.2	17,100	-0.09%
2018/08/20	0	0.00	5	24.95	24.95	-5	16,914	-0.03%
2018/08/17	0	0.00	5	24.85	24.65	-5	16,776	-0.03%
2018/08/16	0	0.00	11	24.95	24.90	-11	16,711	-0.07%
2018/08/15	2	24.90	18	24.97	24.75	-16	16,584	-0.10%
2018/08/14	0	0.00	59	24.92	24.95	-59	16,044	-0.37%
2018/08/13	6	24.38	6.5	24.47	24.35	-0.5	15,698	0.00%
2018/08/10	6	24.68	5	24.55	24.55	1	15,559	0.01%
2018/08/09	0	0.00	1	24.90	24.85	-1	15,519	-0.01%
2018/08/08	0	0.00	5	24.95	24.95	-5	15,462	-0.03%
2018/08/07	1	24.85	13	24.89	24.90	-12	15,356	-0.08%
2018/08/06	3	24.92	0.5	24.75	24.90	2.5	15,283	0.02%
2018/08/03	10	24.65	83	24.75	24.75	-73	15,211	-0.48%
2018/08/02	4	24.74	3	24.80	24.65	1	15,227	0.01%
2018/08/01	0	0.00	35.3	24.89	24.95	-35.3	15,059	-0.23%
2018/07/31	4	24.89	87	24.90	25.00	-83	14,917	-0.56%
2018/07/30	0.1	24.65	60	24.74	24.80	-59.9	14,675	-0.41%
2018/07/27	5	24.58	8.1	24.64	24.65	-3.1	14,454	-0.02%
2018/07/26	8.5	24.39	161	24.53	24.65	-152.5	14,269	-1.07%	大賣/鉅額交易
2018/07/25	11	24.77	261	24.84	24.80	-250	13,646	-1.83%	大賣/鉅額交易
2018/07/24	13	24.74	114	24.72	24.75	-101	13,215	-0.76%	大賣/鉅額交易
2018/07/23	12	24.24	38	24.20	24.25	-26	12,709	-0.20%
2018/07/20	0	0.00	1	24.25	24.25	-1	12,691	-0.01%
2018/07/19	0	0.00	5	24.20	24.20	-5	12,702	-0.04%
2018/07/18	1.2	24.00	13.6	24.04	24.10	-12.4	12,705	-0.10%
2018/07/17	3	23.90	5	23.98	24.00	-2	12,655	-0.02%
2018/07/16	0	0.00	5	23.96	23.90	-5	12,680	-0.04%
2018/07/13	3	23.83	3	23.85	23.90	0	12,783	0.00%
2018/07/12	4	23.85	0	0.00	23.80	4	12,811	0.03%
2018/07/11	2	23.60	6	23.61	23.70	-4	12,832	-0.03%
2018/07/10	2	23.65	1	23.65	23.65	1	12,831	0.01%
2018/07/09	1.5	23.53	34	23.55	23.60	-32.5	12,876	-0.25%
2018/07/06	0	0.00	2	23.50	23.50	-2	12,956	-0.02%
2018/07/05	20	23.40	4	23.36	23.45	16	13,002	0.12%
2018/07/03	22	23.34	3	23.30	23.25	19	13,391	0.14%
2018/07/02	1	23.40	1	23.35	23.25	0	13,425	0.00%
2018/06/29	3	23.25	3	23.52	23.70	0	13,367	0.00%
2018/06/28	16	23.26	0.3	23.30	23.25	15.7	13,245	0.12%
2018/06/27	21	23.31	0.1	23.35	23.25	20.9	13,223	0.16%
2018/06/26	4	23.41	0	0.00	23.40	4	13,269	0.03%
2018/06/25	30	23.46	0	0.00	23.40	30	13,264	0.23%
2018/06/22	0	0.00	0.8	23.65	23.70	-0.8	13,210	-0.01%
2018/06/21	0	0.00	1	23.60	23.65	-1	13,257	-0.01%
2018/06/20	1	23.70	4	23.76	23.80	-3	13,457	-0.02%
2018/06/19	5	23.45	0	0.00	23.40	5	13,396	0.04%
2018/06/14	33	23.75	0	0.00	23.70	33	12,912	0.26%
2018/06/13	7	24.05	4	24.10	24.05	3	12,729	0.02%
2018/06/12	10	24.00	17	24.14	24.15	-7	13,129	-0.05%
2018/06/08	7	24.21	15	24.22	24.40	-8	13,066	-0.06%
2018/06/07	0	0.00	90.4	24.31	24.40	-90.4	13,272	-0.68%
2018/06/06	0	0.00	9	24.23	24.25	-9	13,178	-0.07%
2018/06/05	1	24.35	6	24.25	24.30	-5	13,165	-0.04%
2018/06/04	6	23.98	34.5	24.04	24.20	-28.5	13,052	-0.22%
2018/06/01	13	23.70	26	23.67	23.75	-13	12,778	-0.10%
2018/05/31	8	23.31	0	0.00	23.60	8	12,562	0.06%
2018/05/30	11	23.22	0	0.00	23.20	11	12,337	0.09%
2018/05/29	0	0.00	0	23.40	23.40	0	12,372	0.00%
2018/05/28	0	0.00	1	23.45	23.40	-1	12,633	-0.01%
2018/05/25	6	23.31	2.4	23.31	23.35	3.6	12,812	0.03%
2018/05/24	9	23.29	1	23.30	23.25	8	12,910	0.06%
2018/05/23	7	23.34	0	0.00	23.20	7	13,186	0.05%
2018/05/22	8.6	23.37	0	0.00	23.30	8.6	13,363	0.06%
2018/05/18	4	23.40	2	23.40	23.40	2	13,892	0.01%
2018/05/17	12	23.40	0	0.00	23.35	12	14,238	0.08%
2018/05/16	0	0.00	6.9	23.50	23.50	-6.9	14,391	-0.05%
2018/05/15	0	0.00	10.3	23.30	23.35	-10.3	14,759	-0.07%
2018/05/14	0	0.00	19	23.53	23.50	-19	15,330	-0.12%
2018/05/11	0	0.00	48.2	23.50	23.55	-48.2	15,526	-0.31%
2018/05/10	1	23.40	2	23.48	23.45	-1	15,555	-0.01%
2018/05/09	0	0.00	2	23.30	23.45	-2	15,548	-0.01%
2018/05/08	0.3	23.40	2	23.35	23.40	-1.7	15,676	-0.01%
2018/05/07	22	23.26	1	23.25	23.25	21	15,800	0.13%
2018/05/04	8	23.25	0	0.00	23.25	8	15,907	0.05%
2018/05/03	19	23.28	19	23.33	23.25	0	15,970	0.00%
2018/05/02	32	23.91	23	23.78	23.65	9	16,037	0.06%
2018/04/30	8	23.38	0	0.00	23.50	8	15,952	0.05%
2018/04/27	4	23.26	0	0.00	23.40	4	15,873	0.03%
2018/04/26	6	23.28	33	23.25	23.35	-27	15,951	-0.17%
2018/04/25	7	23.34	1	23.30	23.40	6	15,937	0.04%
2018/04/24	26.9	23.34	6	23.34	23.30	20.9	16,006	0.13%
2018/04/23	24	23.43	4	23.40	23.60	20	16,067	0.12%
2018/04/20	5	23.63	1	23.60	23.65	4	16,060	0.02%
2018/04/19	2	23.40	4	23.65	23.70	-2	16,118	-0.01%
2018/04/18	27	23.33	3	23.32	23.40	24	16,275	0.15%
2018/04/17	24	23.35	0.1	23.45	23.30	23.9	16,402	0.15%
2018/04/16	21	23.44	26	23.45	23.45	-5	16,610	-0.03%
2018/04/13	8	23.49	28.5	23.50	23.45	-20.5	16,896	-0.12%
2018/04/12	11	23.48	15	23.60	23.60	-4	17,352	-0.02%
2018/04/11	16.9	23.62	1	23.70	23.60	15.9	17,553	0.09%
2018/04/10	16	23.62	5	23.65	23.75	11	17,768	0.06%
2018/04/09	13.1	23.61	3	23.70	23.80	10.1	17,899	0.06%
2018/04/03	5	23.37	8	23.45	23.35	-3	17,720	-0.02%
2018/04/02	11	23.50	8	23.55	23.50	3	17,670	0.02%
2018/03/31	24	23.48	0	0.00	23.45	24	17,721	0.14%
2018/03/30	3	23.47	0	0.00	23.50	3	17,898	0.02%
2018/03/29	145	23.25	0	0.00	23.20	145	17,851	0.81%	大買/鉅額交易
2018/03/28	40	23.43	1	23.50	23.40	39	17,584	0.22%
2018/03/27	1	23.50	16	23.53	23.55	-15	17,637	-0.09%
2018/03/26	51	23.34	1	23.35	23.45	50	17,596	0.28%
2018/03/23	132	23.50	0	0.00	23.50	132	17,539	0.75%	大買/鉅額交易
2018/03/22	1	23.75	2.9	23.83	23.85	-1.9	17,424	-0.01%
2018/03/21	5	23.78	0	0.00	23.75	5	17,370	0.03%
2018/03/20	23	23.77	8	23.80	23.75	15	17,601	0.09%
2018/03/19	22	23.76	0	0.00	23.90	22	17,683	0.12%
2018/03/16	13	23.70	1.2	23.89	23.70	11.8	17,796	0.07%
2018/03/15	15	23.81	0	0.00	23.75	15	17,447	0.09%
2018/03/14	10	23.83	0	0.00	23.85	10	17,442	0.06%
2018/03/13	16	23.70	0	0.00	23.85	16	17,434	0.09%
2018/03/12	1	23.70	1	23.70	23.70	0	17,215	0.00%
2018/03/09	23	23.51	2.4	23.61	23.60	20.6	17,252	0.12%
2018/03/08	42	23.48	0	0.00	23.50	42	17,209	0.24%
2018/03/07	28	23.56	1	23.50	23.50	27	17,120	0.16%
2018/03/06	12	23.64	8.8	23.61	23.70	3.2	16,947	0.02%
2018/03/05	40	23.57	2	23.63	23.60	38	17,210	0.22%
2018/03/02	19	23.96	8.1	23.91	23.95	10.9	16,891	0.06%
2018/03/01	10	24.34	5	24.43	24.40	5	16,605	0.03%
2018/02/27	8	24.13	0	0.00	24.10	8	16,290	0.05%
2018/02/26	13	24.34	2	24.58	24.20	11	16,060	0.07%
2018/02/23	12	24.33	7	24.41	24.50	5	15,938	0.03%
2018/02/22	8	24.18	1	24.15	24.30	7	15,768	0.04%
2018/02/21	6.4	24.10	27.2	24.04	24.50	-20.9	15,556	-0.13%
2018/02/12	8	23.71	0	0.00	23.65	8	15,225	0.05%
2018/02/09	8	23.55	3	23.60	23.75	5	15,056	0.03%
2018/02/08	0	0.00	1	23.90	23.75	-1	14,842	-0.01%
2018/02/07	33	23.90	0	0.00	23.60	33	14,770	0.22%
2018/02/06	84.8	23.65	20.1	23.83	23.60	64.7	14,412	0.45%
2018/02/05	15	24.51	15.5	24.55	24.50	-0.5	13,818	0.00%
2018/02/02	2	24.85	0	0.00	24.80	2	13,589	0.01%
2018/02/01	6	24.88	3	24.97	24.85	3	13,554	0.02%
2018/01/31	13	24.85	10	25.00	24.90	3	13,507	0.02%
2018/01/30	4	25.08	12	25.10	24.90	-8	13,336	-0.06%
2018/01/29	2	25.03	1	25.05	25.15	1	13,171	0.01%
2018/01/26	2	24.95	2	25.10	25.10	0	13,022	0.00%
2018/01/25	1	25.00	25.1	25.05	25.10	-24.1	12,946	-0.19%
2018/01/24	5	24.85	59.7	24.80	25.00	-54.7	12,803	-0.43%
2018/01/23	4	24.96	1	25.05	25.00	3	12,763	0.02%
2018/01/22	12	24.91	2	25.10	25.05	10	12,770	0.08%
2018/01/19	5	25.04	0	0.00	25.10	5	12,628	0.04%
2018/01/18	1	25.10	9.4	25.18	25.15	-8.4	12,544	-0.07%
2018/01/17	0.3	25.05	4	25.23	25.15	-3.7	12,405	-0.03%
2018/01/16	1	25.10	2	25.10	25.20	-1	12,241	-0.01%
2018/01/15	2	25.30	0	0.00	25.10	2	12,149	0.02%
2018/01/12	1.1	25.34	16	25.37	25.35	-14.9	12,011	-0.12%
2018/01/11	0	0.00	9	25.31	25.30	-9	11,740	-0.08%
2018/01/10	7	25.27	13	25.32	25.30	-6	11,594	-0.05%
2018/01/09	18	25.17	28	25.19	25.25	-10	11,310	-0.09%
2018/01/08	9.8	25.26	32.3	25.25	25.25	-22.5	11,124	-0.20%
2018/01/05	0	0.00	24.5	24.93	24.95	-24.5	10,659	-0.23%
2018/01/04	2	24.83	34.9	24.94	24.80	-32.9	10,430	-0.32%
2018/01/03	0	0.00	10.5	24.84	24.90	-10.5	10,285	-0.10%
2018/01/02	1	24.75	13.2	24.70	24.70	-12.2	9,954	-0.12%