中鋼 (2002)-富邦-左營券商分點個股進出

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
24.75
漲跌
▼0.10
漲幅
-0.40%
成交量
12,411張
產業
上市鋼鐵類股
3545人加入追蹤

立即追蹤
本地時間:13:35(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－富邦-左營券商分點個股進出

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

富邦-左營券商分點個股進出
富邦-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	2.4	24.78	13.4	24.78	24.75	-11	22,584	-0.05%
2024/04/23	6	24.84	3	24.82	24.85	3	22,958	0.01%
2024/04/22	6.9	24.70	6.1	24.72	24.70	0.8	23,079	0.00%
2024/04/19	16.1	24.43	2	24.45	24.45	14.1	22,843	0.06%
2024/04/18	11.9	24.77	2	24.88	24.80	9.9	22,443	0.04%
2024/04/17	14.1	24.37	23	24.32	24.45	-8.9	22,124	-0.04%
2024/04/16	3.3	24.25	15	24.25	24.25	-11.8	21,924	-0.05%
2024/04/15	5.5	24.78	9.3	24.74	24.55	-3.8	21,955	-0.02%
2024/04/12	7.6	24.94	7	24.90	24.85	0.6	21,603	0.00%
2024/04/11	5.4	25.32	14.1	25.33	25.30	-8.7	21,411	-0.04%
2024/04/10	35.7	25.86	11.6	26.01	25.60	24.1	21,174	0.11%
2024/04/09	23.2	25.70	215.2	25.88	26.05	-192.1	20,756	-0.93%	大賣/鉅額交易
2024/04/08	26	24.79	14.2	24.91	25.00	11.8	19,149	0.06%
2024/04/03	23.6	24.59	84.6	24.89	24.65	-60.9	18,646	-0.33%
2024/04/02	3.2	24.18	21.9	24.12	24.30	-18.7	18,076	-0.10%
2024/04/01	6.1	23.98	5	23.98	24.00	1.1	18,022	0.01%
2024/03/29	7.5	23.94	4	23.93	23.90	3.5	18,075	0.02%
2024/03/28	1.1	23.86	10	23.90	23.80	-8.9	18,183	-0.05%
2024/03/27	16.4	23.93	3	23.93	23.90	13.4	18,448	0.07%
2024/03/26	4	23.89	4.1	23.93	24.00	-0.1	18,659	0.00%
2024/03/25	4.4	23.82	1	23.95	23.85	3.3	19,003	0.02%
2024/03/22	0.2	23.90	10	23.84	23.95	-9.8	19,488	-0.05%
2024/03/21	14.2	23.62	13.4	23.78	23.85	0.8	20,422	0.00%
2024/03/20	38.7	23.63	19	23.64	23.50	19.7	21,978	0.09%
2024/03/19	97	23.65	0	23.75	23.65	97	22,295	0.44%
2024/03/18	43.1	23.68	10.5	23.73	23.70	32.5	22,698	0.14%
2024/03/15	18	23.89	0	0.00	23.85	18	22,887	0.08%
2024/03/14	5.2	23.97	23.3	23.96	24.05	-18.1	23,135	-0.08%
2024/03/13	27.1	23.89	3	23.88	23.95	24.1	23,130	0.10%
2024/03/12	5.9	24.14	7.5	24.11	24.15	-1.6	22,921	-0.01%
2024/03/11	14.4	24.01	2	24.03	24.05	12.4	23,083	0.05%
2024/03/08	11.3	23.96	57	23.99	24.10	-45.7	23,355	-0.20%
2024/03/07	24.2	23.94	3.9	23.96	23.95	20.3	23,599	0.09%
2024/03/06	25.1	24.07	5	24.07	24.05	20.1	24,137	0.08%
2024/03/05	16.2	24.09	1.3	24.08	24.05	14.9	25,743	0.06%
2024/03/04	36.2	24.15	16	24.16	24.20	20.2	26,527	0.08%
2024/03/01	55.2	24.41	12.7	24.42	24.45	42.5	27,266	0.16%
2024/02/29	20.1	24.60	33.1	24.55	24.60	-12.9	27,983	-0.05%
2024/02/27	27.2	24.68	2.6	24.62	24.65	24.5	28,695	0.09%
2024/02/26	11.2	24.92	5	24.95	24.90	6.2	29,191	0.02%
2024/02/23	5.1	25.05	0	0.00	25.00	5.1	29,768	0.02%
2024/02/22	6.1	25.21	0.1	25.30	25.15	6	30,494	0.02%
2024/02/21	6.9	25.20	0	0.00	25.25	6.9	30,630	0.02%
2024/02/20	108	25.21	5.2	25.26	25.30	102.8	30,797	0.33%	大買/鉅額交易
2024/02/19	7.5	25.24	24	25.24	25.40	-16.5	31,056	-0.05%
2024/02/16	15	24.84	20.5	24.89	24.90	-5.5	31,421	-0.02%
2024/02/15	31.7	24.66	10	24.63	24.60	21.7	31,562	0.07%
2024/02/05	12.8	24.91	0.7	24.95	24.85	12.1	31,422	0.04%
2024/02/02	3.2	25.10	0	0.00	25.15	3.2	31,452	0.01%
2024/02/01	1.1	25.20	1	25.20	25.25	0.1	31,600	0.00%
2024/01/31	17.2	24.94	1	24.90	25.15	16.2	31,838	0.05%
2024/01/30	13.5	25.21	11	25.20	25.05	2.5	31,894	0.01%
2024/01/29	36.1	25.41	9	25.47	25.45	27.1	32,286	0.08%
2024/01/26	0.7	25.17	3	25.22	25.25	-2.3	32,375	-0.01%
2024/01/25	5.4	25.05	12	25.06	25.10	-6.6	32,373	-0.02%
2024/01/24	11.5	25.11	0	0.00	25.15	11.5	32,398	0.04%
2024/01/23	17.4	24.76	1	24.80	24.80	16.4	32,402	0.05%
2024/01/22	27.4	24.78	3	24.75	24.75	24.4	32,302	0.08%
2024/01/19	25.6	24.66	1	24.65	24.65	24.6	32,342	0.08%
2024/01/18	14.2	24.85	3	24.88	24.80	11.2	32,343	0.03%
2024/01/17	16.8	25.00	4	25.11	24.80	12.8	32,692	0.04%
2024/01/16	37.7	25.36	0	0.00	25.20	37.7	32,521	0.12%
2024/01/15	5.3	25.86	0	0.00	25.80	5.3	32,397	0.02%
2024/01/12	0.4	25.86	1	25.85	25.80	-0.6	32,977	0.00%
2024/01/11	3.4	25.78	3	25.85	25.80	0.4	33,234	0.00%
2024/01/10	4.3	25.85	1	25.85	25.85	3.3	34,221	0.01%
2024/01/09	10.2	26.12	0	0.00	26.00	10.2	34,423	0.03%
2024/01/08	4.2	26.56	1	26.70	26.50	3.2	34,277	0.01%
2024/01/05	1.1	26.65	4	26.60	26.70	-2.9	34,359	-0.01%
2024/01/04	2.1	26.60	1	26.60	26.70	1.1	34,474	0.00%
2024/01/03	6.6	26.62	5.9	26.61	26.70	0.7	34,778	0.00%
2024/01/02	1.3	26.89	15	26.90	27.00	-13.7	34,674	-0.04%
2023/12/29	1.2	26.90	8	26.94	27.00	-6.8	34,911	-0.02%
2023/12/28	10.1	26.90	6	26.92	27.00	4.1	35,276	0.01%
2023/12/27	2.2	26.80	16	26.87	26.90	-13.8	35,434	-0.04%
2023/12/26	3.1	26.85	17	26.88	26.90	-13.9	35,611	-0.04%
2023/12/25	2.1	26.75	8	26.79	26.85	-5.9	36,045	-0.02%
2023/12/22	3.1	26.57	10	26.61	26.75	-7	36,644	-0.02%
2023/12/21	26.1	26.36	2	26.55	26.60	24.1	36,500	0.07%
2023/12/20	7.5	26.54	0.2	26.70	26.55	7.3	36,266	0.02%
2023/12/19	15.1	26.45	3	26.38	26.65	12.1	35,930	0.03%
2023/12/18	65.3	26.74	37.5	26.86	26.65	27.8	35,758	0.08%
2023/12/15	25	26.07	142.4	26.24	26.45	-117.4	34,745	-0.34%	大賣/鉅額交易
2023/12/14	26.2	25.31	0	0.00	25.40	26.2	33,085	0.08%
2023/12/13	73	25.13	5	25.18	25.15	68	32,610	0.21%
2023/12/12	31.6	25.41	1	25.40	25.45	30.6	32,687	0.09%
2023/12/11	23	25.71	0	0.00	25.70	23	32,312	0.07%
2023/12/08	14.5	25.98	5	25.94	26.10	9.5	31,727	0.03%
2023/12/07	1.3	26.12	51	26.10	26.05	-49.7	31,646	-0.16%
2023/12/06	10.3	26.12	11.2	26.18	26.25	-0.9	31,648	0.00%
2023/12/05	5.2	26.05	5	26.00	26.10	0.2	31,527	0.00%
2023/12/04	2	25.80	17	25.85	26.05	-15	31,330	-0.05%
2023/12/01	6	25.90	7	25.86	26.00	-1	30,872	0.00%
2023/11/30	10.1	25.92	25	26.18	26.20	-14.9	30,075	-0.05%
2023/11/29	26	25.91	6.3	26.16	26.20	19.7	28,343	0.07%
2023/11/28	7.6	26.05	19	26.15	26.10	-11.4	27,448	-0.04%
2023/11/27	3	25.70	3	26.15	26.15	0	26,911	0.00%
2023/11/24	6.1	25.44	2	25.68	25.90	4.1	26,050	0.02%
2023/11/22	6.1	25.37	0.1	25.45	25.80	6.1	24,680	0.02%
2023/11/21	9.5	25.57	35	25.67	25.70	-25.5	24,330	-0.10%
2023/11/20	10.1	25.35	2	25.40	25.30	8.1	23,784	0.03%
2023/11/17	6	25.17	4.1	25.20	25.20	1.9	23,897	0.01%
2023/11/16	7.6	25.14	1	25.15	25.20	6.6	23,902	0.03%
2023/11/15	3	24.85	10.3	24.81	24.95	-7.3	23,694	-0.03%
2023/11/14	6.1	24.36	2.5	24.36	24.55	3.7	23,488	0.02%
2023/11/13	6.2	24.49	4	24.51	24.50	2.2	23,736	0.01%
2023/11/10	1	24.50	8	24.51	24.65	-7	23,935	-0.03%
2023/11/09	1.2	24.42	0.5	24.50	24.55	0.7	23,952	0.00%
2023/11/08	10.3	24.50	0	0.00	24.60	10.3	24,099	0.04%
2023/11/07	8.1	24.61	0	0.00	24.80	8.1	24,043	0.03%
2023/11/06	9.3	25.11	0	0.00	25.00	9.3	24,007	0.04%
2023/11/03	2.1	24.45	5	24.59	24.55	-2.9	23,732	-0.01%
2023/11/02	4.3	24.25	3.5	24.30	24.25	0.8	23,784	0.00%
2023/11/01	5.2	24.15	0	0.00	24.05	5.2	23,862	0.02%
2023/10/31	3	24.10	0	0.00	24.15	3	23,946	0.01%
2023/10/30	3.5	24.16	0	0.00	24.10	3.5	24,425	0.01%
2023/10/27	25.1	24.08	1.1	24.20	24.00	24	24,546	0.10%
2023/10/26	18.5	24.08	1	24.10	24.05	17.5	24,855	0.07%
2023/10/25	14.1	24.17	2.2	24.12	24.40	11.9	24,877	0.05%
2023/10/24	8.1	23.57	0.2	23.75	23.60	7.9	24,831	0.03%
2023/10/23	19.2	23.84	3	23.87	23.80	16.2	24,893	0.07%
2023/10/20	44	23.98	0	0.00	23.90	44	24,917	0.18%
2023/10/19	12.5	24.41	0	0.00	24.50	12.5	24,651	0.05%
2023/10/18	30.1	24.36	6	24.80	24.85	24.1	24,631	0.10%
2023/10/17	19.7	24.42	3	24.68	24.75	16.7	23,878	0.07%
2023/10/16	5.4	24.68	2	24.58	24.75	3.4	23,809	0.01%
2023/10/13	34.3	24.81	1	24.80	24.85	33.3	23,802	0.14%
2023/10/12	8.5	24.71	1.6	24.94	24.85	6.9	23,787	0.03%
2023/10/11	18.4	24.44	2	24.48	24.60	16.4	23,649	0.07%
2023/10/06	7.1	24.40	15.5	24.36	24.65	-8.4	23,291	-0.04%
2023/10/05	24.2	24.47	35	24.55	24.55	-10.8	23,213	-0.05%
2023/10/04	45.8	24.30	2	24.23	24.25	43.8	22,864	0.19%
2023/10/03	82.1	24.91	4	24.89	24.85	78.1	22,390	0.35%
2023/10/02	28.4	25.05	11	25.12	25.25	17.4	22,231	0.08%
2023/09/28	39.3	25.13	15	25.08	25.25	24.3	22,362	0.11%
2023/09/27	87.1	25.47	13	25.43	25.45	74.1	21,904	0.34%
2023/09/26	17.3	26.08	0	0.00	26.05	17.3	21,314	0.08%
2023/09/25	40.3	26.19	0	0.00	26.20	40.3	21,227	0.19%
2023/09/22	7	26.15	0	0.00	26.20	7	21,466	0.03%
2023/09/21	11.2	26.14	55.1	26.24	26.15	-43.9	21,461	-0.20%
2023/09/20	12.3	26.51	0	0.00	26.50	12.3	21,129	0.06%
2023/09/19	12.2	26.51	0	0.00	26.50	12.2	21,163	0.06%
2023/09/18	2	26.68	2.2	26.78	26.75	-0.2	21,342	0.00%
2023/09/15	31.4	26.57	0	0.00	26.60	31.4	21,363	0.15%
2023/09/14	83	26.63	5	26.54	26.60	78	20,796	0.38%
2023/09/13	9.2	26.37	4	26.35	26.35	5.2	20,744	0.02%
2023/09/12	6	26.33	0	0.00	26.30	6	20,930	0.03%
2023/09/11	7.2	26.26	6	26.25	26.25	1.2	20,867	0.01%
2023/09/08	4	26.36	0	0.00	26.35	4	20,807	0.02%
2023/09/07	6.8	26.55	1.6	26.60	26.50	5.2	20,793	0.03%
2023/09/06	5.3	26.92	0.4	26.95	26.80	4.8	20,656	0.02%
2023/09/05	17.2	27.03	1	27.10	27.10	16.2	20,611	0.08%
2023/09/04	5	27.00	4	27.01	27.05	1	20,597	0.01%
2023/09/01	1.2	26.75	12.1	26.59	26.70	-10.9	20,572	-0.05%
2023/08/31	22	26.52	0.4	26.70	26.50	21.6	20,563	0.11%
2023/08/30	4	26.48	1	26.50	26.55	3	20,161	0.01%
2023/08/29	23.8	26.29	6	26.25	26.40	17.8	20,104	0.09%
2023/08/28	7.1	26.44	0	0.00	26.50	7.1	19,863	0.04%
2023/08/25	13.8	26.27	2.4	26.34	26.30	11.4	20,604	0.06%
2023/08/24	12.1	26.51	0	26.60	26.50	12.1	20,759	0.06%
2023/08/23	11.2	26.57	2	26.65	26.60	9.2	20,872	0.04%
2023/08/22	14	26.81	0	26.90	26.70	14	20,883	0.07%
2023/08/21	6.4	27.08	1	27.30	27.10	5.4	20,951	0.03%
2023/08/18	11.2	27.10	11	27.10	27.20	0.2	21,018	0.00%
2023/08/17	33.5	26.52	0	0.00	26.60	33.5	20,864	0.16%
2023/08/16	27.1	26.90	0	0.00	26.85	27.1	20,669	0.13%
2023/08/15	30.2	27.22	0	0.00	27.10	30.2	20,450	0.15%
2023/08/14	57.9	27.27	61.5	27.21	27.20	-3.6	20,375	-0.02%
2023/08/11	24.8	27.75	0.7	27.98	27.65	24.1	20,288	0.12%
2023/08/10	44.6	27.83	1	27.85	27.90	43.6	20,157	0.22%
2023/08/09	29.1	28.00	6.1	28.10	28.15	23	19,964	0.12%
2023/08/08	2.4	28.22	0	0.00	28.25	2.4	19,821	0.01%
2023/08/07	7.1	28.27	2.5	28.45	28.50	4.6	19,652	0.02%
2023/08/04	5.5	28.17	17	28.01	28.30	-11.5	19,542	-0.06%
2023/08/02	26.8	27.95	2	28.15	28.00	24.8	19,568	0.13%
2023/08/01	12.8	28.09	4.1	28.15	28.15	8.8	19,103	0.05%
2023/07/31	47.3	28.03	1	28.00	27.95	46.3	19,064	0.24%
2023/07/28	80.3	28.18	0.2	28.35	28.20	80.1	18,801	0.43%
2023/07/27	42.8	28.41	11.6	28.58	28.45	31.2	18,612	0.17%
2023/07/26	59.4	28.39	2.1	28.50	28.55	57.3	18,339	0.31%
2023/07/25	3.6	29.39	15	29.49	29.35	-11.4	18,191	-0.06%
2023/07/24	2	29.33	2	29.35	29.40	0	18,423	0.00%
2023/07/21	16.2	29.19	0	0.00	29.25	16.2	18,479	0.09%
2023/07/20	0	29.30	9	29.39	29.45	-9	18,429	-0.05%
2023/07/19	9.1	29.15	2	29.20	29.30	7.1	18,152	0.04%
2023/07/18	5.1	29.23	11	29.28	29.20	-5.9	18,075	-0.03%
2023/07/17	3	29.13	13.1	29.23	29.30	-10.1	17,943	-0.06%
2023/07/14	13.6	29.17	3	29.20	29.15	10.6	18,019	0.06%
2023/07/13	0.5	29.10	5	29.12	29.05	-4.5	17,990	-0.02%
2023/07/12	3.3	28.81	13	28.88	28.85	-9.7	18,231	-0.05%
2023/07/11	5	28.89	0	0.00	28.85	5	18,450	0.03%
2023/07/10	4	28.81	1	28.80	28.70	3	18,897	0.02%
2023/07/07	40.2	28.73	9	28.69	28.65	31.2	19,088	0.16%
2023/07/06	71.8	29.13	0.1	29.10	28.95	71.7	19,032	0.38%
2023/07/05	17	29.51	0	0.00	29.50	17	18,642	0.09%
2023/07/04	3	29.58	2.1	29.58	29.55	0.9	18,571	0.00%
2023/07/03	0.3	29.79	0	0.00	29.80	0.3	18,535	0.00%
2023/06/30	1.4	29.52	0	29.55	29.40	1.4	18,572	0.01%
2023/06/29	5.1	29.60	1	29.55	29.65	4.1	18,275	0.02%
2023/06/28	4.1	29.65	1	29.75	29.70	3.1	18,157	0.02%
2023/06/27	2.1	29.73	0.6	29.70	29.75	1.5	18,219	0.01%
2023/06/26	2	29.60	0.1	29.75	29.60	2	18,273	0.01%
2023/06/21	6	29.62	0	0.00	29.65	6	18,157	0.03%
2023/06/20	8.2	29.80	2.7	29.84	29.75	5.5	18,113	0.03%
2023/06/19	1	29.80	3	29.90	29.85	-2	18,084	-0.01%
2023/06/16	10	29.65	5	29.72	29.75	5	18,049	0.03%
2023/06/15	5.1	29.66	10	29.60	29.65	-5	17,898	-0.03%
2023/06/14	11	29.75	5.1	29.80	29.65	5.9	18,448	0.03%
2023/06/13	4.3	29.62	15	29.65	29.60	-10.7	18,504	-0.06%
2023/06/12	0.1	29.75	4	29.80	29.65	-3.9	18,590	-0.02%
2023/06/09	10.2	29.80	2	29.80	29.75	8.2	18,691	0.04%
2023/06/08	2.1	29.75	3	29.73	29.75	-0.9	18,830	0.00%
2023/06/07	4	29.88	1	29.90	29.90	3	18,996	0.02%
2023/06/06	2	29.80	38	29.88	29.90	-36	19,059	-0.19%
2023/06/05	13	29.66	5.1	29.70	29.60	7.9	19,128	0.04%
2023/06/02	3	29.37	6.5	29.40	29.40	-3.5	19,154	-0.02%
2023/06/01	25.1	29.19	1	29.15	29.10	24.1	19,112	0.13%
2023/05/31	5.5	29.23	13.1	29.06	29.00	-7.6	19,040	-0.04%
2023/05/30	13.1	29.06	1.1	29.20	29.00	12.1	18,395	0.07%
2023/05/29	23.2	29.11	17.6	29.15	29.05	5.6	18,552	0.03%
2023/05/26	14.5	29.29	25	29.20	29.20	-10.5	18,590	-0.06%
2023/05/25	17.2	29.55	2	29.68	29.40	15.1	18,417	0.08%
2023/05/24	1.5	29.87	27	29.94	29.95	-25.5	18,202	-0.14%
2023/05/23	23	29.98	4	30.00	29.90	19	18,389	0.10%
2023/05/22	2	29.90	17.5	29.94	30.00	-15.5	18,345	-0.08%
2023/05/19	2.9	29.68	10	29.80	29.60	-7.1	18,103	-0.04%
2023/05/18	1.3	29.58	8	29.69	29.70	-6.7	18,078	-0.04%
2023/05/17	1	29.59	3.1	29.57	29.60	-2.1	18,061	-0.01%
2023/05/16	4	29.15	1	29.25	29.20	3	17,856	0.02%
2023/05/15	2.1	28.98	2	29.00	29.15	0.1	17,817	0.00%
2023/05/12	1.1	29.21	1	29.15	29.00	0.1	17,776	0.00%
2023/05/11	1.1	29.21	1	29.15	29.15	0.1	17,699	0.00%
2023/05/10	2.3	29.23	1	29.25	29.35	1.3	17,751	0.01%
2023/05/09	15.1	29.16	3	29.20	29.35	12.1	17,807	0.07%
2023/05/08	2	29.18	0	0.00	29.30	2	17,776	0.01%
2023/05/05	5.7	28.97	0	0.00	29.10	5.7	17,797	0.03%
2023/05/04	8.2	29.01	0	0.00	29.10	8.2	17,883	0.05%
2023/05/03	16.2	29.11	23	29.19	29.15	-6.8	17,938	-0.04%
2023/05/02	11.2	29.30	11	29.11	29.30	0.2	18,221	0.00%
2023/04/28	14	29.12	1	29.15	29.10	13	18,833	0.07%
2023/04/27	43.8	28.93	4	28.88	28.90	39.8	18,787	0.21%
2023/04/26	16.3	29.29	901	29.20	29.30	-884.7	18,472	-4.79%	大賣/鉅額交易
2023/04/25	30	29.85	0	0.00	29.75	30	18,392	0.16%
2023/04/24	0.4	30.11	36	30.06	30.05	-35.6	18,492	-0.19%
2023/04/21	8.6	30.29	3	30.30	30.15	5.6	18,533	0.03%
2023/04/20	1.4	30.37	0.3	30.41	30.45	1.1	18,599	0.01%
2023/04/19	8.1	30.50	5	30.57	30.45	3.1	19,090	0.02%
2023/04/18	8.3	30.68	1	30.80	30.70	7.2	18,913	0.04%
2023/04/17	10.7	30.79	4.6	31.02	30.75	6.1	18,886	0.03%
2023/04/14	12.8	31.10	0	0.00	31.10	12.8	18,795	0.07%
2023/04/13	10.1	31.37	14.2	31.41	31.45	-4.1	18,821	-0.02%
2023/04/12	1.2	30.97	2.6	31.05	31.10	-1.4	18,533	-0.01%
2023/04/11	6.1	30.90	2	30.93	30.90	4.1	18,691	0.02%
2023/04/10	3.1	30.87	0.1	31.05	30.90	3	18,960	0.02%
2023/04/07	13.1	30.84	2.1	30.80	30.80	11	19,061	0.06%
2023/04/06	9.2	30.77	15	30.80	30.80	-5.8	19,260	-0.03%
2023/03/31	0	31.10	11.1	30.93	30.90	-11.1	19,621	-0.06%
2023/03/30	0.1	30.96	0	0.00	31.00	0.1	21,941	0.00%
2023/03/29	1	30.90	6.3	30.96	31.00	-5.3	24,190	-0.02%
2023/03/28	22.7	30.81	0	30.90	30.85	22.7	25,765	0.09%
2023/03/27	9.2	30.91	1	30.90	30.90	8.2	27,362	0.03%
2023/03/24	7.1	31.14	0	31.15	31.10	7.1	28,898	0.02%
2023/03/23	2.3	31.11	2.6	31.14	31.25	-0.3	29,352	0.00%
2023/03/22	1.1	31.20	0	0.00	31.20	1.1	29,610	0.00%
2023/03/21	1	31.10	19	31.21	31.20	-18	30,163	-0.06%
2023/03/20	29	31.19	3	31.20	31.20	26	30,288	0.09%
2023/03/17	2	31.15	4.6	31.39	31.45	-2.6	30,414	-0.01%
2023/03/16	3	30.62	2.9	30.65	30.60	0.1	30,063	0.00%
2023/03/15	3	30.72	2	30.75	30.70	1	30,163	0.00%
2023/03/14	4	30.86	0	0.00	30.70	4	30,388	0.01%
2023/03/13	3	31.02	1.4	31.08	31.00	1.6	30,657	0.01%
2023/03/10	3.1	30.60	0.3	30.60	30.60	2.8	30,725	0.01%
2023/03/09	9.1	30.92	0	0.00	30.75	9.1	30,970	0.03%
2023/03/08	0.6	31.08	17	31.13	31.20	-16.4	31,556	-0.05%
2023/03/07	3.1	30.89	5	31.02	31.10	-1.9	31,827	-0.01%
2023/03/06	5	30.84	0.1	30.80	30.80	5	32,278	0.02%
2023/03/03	7	30.61	7	30.66	30.70	0	32,666	0.00%
2023/03/02	18.4	30.47	34	30.76	30.65	-15.6	33,313	-0.05%
2023/03/01	26.9	30.49	6	30.47	30.30	20.9	33,269	0.06%
2023/02/24	7.2	31.51	25.2	31.59	31.40	-18	32,884	-0.05%
2023/02/23	1.1	31.86	4	31.91	31.80	-2.9	32,816	-0.01%
2023/02/22	2	31.88	1.7	31.89	31.95	0.3	32,943	0.00%
2023/02/21	1	31.90	6	32.04	32.10	-5	33,101	-0.02%
2023/02/20	2.5	31.75	2.2	31.66	32.00	0.3	33,056	0.00%
2023/02/17	13.1	31.60	0	0.00	31.70	13.1	33,345	0.04%
2023/02/16	9	31.64	23.4	31.60	31.60	-14.4	34,103	-0.04%
2023/02/15	2.5	31.44	1	31.60	31.35	1.5	34,376	0.00%
2023/02/14	3	31.45	0	0.00	31.45	3	34,309	0.01%
2023/02/13	1	31.15	3	31.27	31.45	-2	34,452	-0.01%
2023/02/10	1	31.10	5.3	31.22	31.25	-4.3	34,587	-0.01%
2023/02/09	3.1	31.30	0.1	31.50	31.30	3	34,750	0.01%
2023/02/08	3	31.45	0.1	31.50	31.45	2.9	34,940	0.01%
2023/02/07	0.2	31.25	18.1	31.33	31.45	-17.9	34,964	-0.05%
2023/02/06	6.1	31.24	4	31.30	31.05	2	34,949	0.01%
2023/02/03	6.7	31.47	0	0.00	31.40	6.7	34,828	0.02%
2023/02/02	2	31.78	2.6	31.84	31.95	-0.6	34,818	0.00%
2023/02/01	10.7	31.88	66.2	31.86	32.00	-55.5	34,770	-0.16%
2023/01/31	15.2	32.05	6.7	32.16	31.65	8.5	34,785	0.02%
2023/01/30	11.1	31.64	96.1	31.91	32.10	-85	34,490	-0.25%
2023/01/17	0.9	31.05	32	31.09	31.20	-31.1	33,992	-0.09%
2023/01/16	52.3	31.01	9	31.02	31.05	43.3	34,017	0.13%
2023/01/13	302	31.25	35.1	31.34	31.05	267	34,090	0.78%	大買/鉅額交易
2023/01/12	607	31.05	13.3	31.02	31.05	593.7	34,885	1.70%	大買/鉅額交易
2023/01/11	19	30.76	3	30.78	30.70	16	34,972	0.05%
2023/01/10	12	30.80	6.4	30.84	30.85	5.6	35,179	0.02%
2023/01/09	3	30.47	97	30.86	30.95	-94	35,303	-0.27%
2023/01/06	1	30.10	4	30.00	30.15	-3	34,989	-0.01%
2023/01/05	4	29.91	3	30.00	30.00	1	35,172	0.00%
2023/01/04	2.1	29.95	1.1	29.92	29.90	1	35,277	0.00%
2023/01/03	20	29.75	3	30.20	30.25	17	35,433	0.05%
2022/12/30	3	30.03	4	29.99	29.80	-1	35,227	0.00%
2022/12/29	3.1	29.87	42	30.15	29.95	-38.9	35,231	-0.11%
2022/12/28	18	30.57	8	30.53	30.60	10	35,061	0.03%
2022/12/27	3	30.28	22	30.35	30.30	-19	34,931	-0.05%
2022/12/26	0.1	30.70	68	30.80	30.60	-67.9	34,857	-0.19%
2022/12/23	1	30.20	217.6	30.65	30.70	-216.6	34,932	-0.62%	大賣/鉅額交易
2022/12/22	33.3	29.75	40.8	30.50	30.65	-7.5	34,654	-0.02%
2022/12/21	233	29.28	56.9	29.39	29.70	176.1	32,460	0.54%	大買/鉅額交易
2022/12/20	12.2	28.73	15	28.98	28.45	-2.9	30,545	-0.01%
2022/12/19	19	28.44	0	0.00	28.30	19	29,331	0.06%
2022/12/16	7	28.89	0	0.00	29.40	7	27,890	0.03%
2022/12/15	0	0.00	13	29.37	29.25	-13	26,717	-0.05%
2022/12/14	1	29.10	4.2	29.10	29.05	-3.2	26,766	-0.01%
2022/12/13	8	29.35	6.1	29.28	29.15	1.9	27,093	0.01%
2022/12/12	18	28.72	0	0.00	29.00	18	26,667	0.07%
2022/12/09	0	29.00	2	28.95	29.05	-2	27,144	-0.01%
2022/12/08	2	28.90	0.1	28.95	28.95	1.9	27,143	0.01%
2022/12/07	1	29.00	5	29.18	29.00	-4	27,079	-0.01%
2022/12/06	1.2	28.88	2	29.20	29.00	-0.8	27,066	0.00%
2022/12/05	1	29.15	1.5	29.17	29.20	-0.5	26,901	0.00%
2022/12/02	1.3	29.03	6	29.03	29.00	-4.8	26,847	-0.02%
2022/12/01	1	29.25	10	29.28	29.25	-9	26,934	-0.03%
2022/11/30	1	29.15	7.6	29.15	29.15	-6.6	26,661	-0.02%
2022/11/29	2	28.25	37.1	28.70	28.70	-35.1	26,061	-0.13%
2022/11/28	22.5	28.29	1	28.45	27.90	21.5	25,715	0.08%
2022/11/25	12	28.75	3.2	29.37	28.75	8.8	25,289	0.03%
2022/11/24	0.2	29.35	72	29.38	29.20	-71.8	24,984	-0.29%
2022/11/23	2	28.95	21	29.00	29.00	-19	24,482	-0.08%
2022/11/22	2	28.90	21	28.98	29.00	-19	24,459	-0.08%
2022/11/21	1	28.60	35.2	28.90	29.00	-34.2	24,325	-0.14%
2022/11/18	1.5	28.19	0	0.00	28.40	1.5	24,031	0.01%
2022/11/17	12	28.36	2	28.50	28.40	10	23,905	0.04%
2022/11/16	1.1	28.89	12	28.88	28.80	-10.9	23,797	-0.05%
2022/11/15	1	28.85	11	29.11	29.10	-10	23,637	-0.04%
2022/11/14	0	28.35	39.3	28.73	28.95	-39.3	23,327	-0.17%
2022/11/11	0	0.00	10	28.00	28.00	-10	22,650	-0.04%
2022/11/10	1	27.55	2	27.63	27.55	-1	22,457	0.00%
2022/11/09	4	27.70	3	27.65	27.80	1	22,554	0.00%
2022/11/08	0	0.00	17	27.32	27.40	-17	22,670	-0.07%
2022/11/07	0	27.05	1	27.10	27.15	-1	22,823	0.00%
2022/11/04	0	26.80	0	0.00	26.75	0	22,951	0.00%
2022/11/03	2	26.85	5	27.00	26.85	-3	22,855	-0.01%
2022/11/02	1	27.05	2	27.05	27.20	-1	22,868	0.00%
2022/11/01	3	27.00	3	27.05	27.00	0	23,055	0.00%
2022/10/31	4	26.83	0	0.00	26.85	4	23,188	0.02%
2022/10/28	28	26.69	10	27.00	27.15	18	23,351	0.08%
2022/10/27	5.3	27.21	1.2	27.20	27.05	4.1	23,482	0.02%
2022/10/26	1.4	27.34	1	27.45	27.30	0.4	23,716	0.00%
2022/10/25	5.5	27.28	0	0.00	27.25	5.5	24,274	0.02%
2022/10/24	1	28.05	20.6	28.14	28.00	-19.6	24,257	-0.08%
2022/10/21	3.2	27.97	5	28.20	28.05	-1.8	24,644	-0.01%
2022/10/20	0	27.10	146	28.03	28.60	-146	25,118	-0.58%	大賣/鉅額交易
2022/10/19	1.5	27.53	31.1	27.63	27.45	-29.6	25,560	-0.12%
2022/10/18	5.2	27.12	0.1	27.17	27.20	5.1	26,871	0.02%
2022/10/17	19.1	26.51	19	27.04	27.05	0.1	27,554	0.00%
2022/10/14	5	27.00	3.2	27.15	26.90	1.9	28,299	0.01%
2022/10/13	34	27.15	5	27.00	26.90	29	28,945	0.10%
2022/10/12	0	27.45	13	27.50	27.50	-13	29,660	-0.04%
2022/10/11	3	27.50	2.2	27.47	27.35	0.9	30,472	0.00%
2022/10/07	0.1	27.70	0	0.00	27.55	0.1	30,607	0.00%
2022/10/06	1.4	27.74	0	0.00	27.80	1.4	30,887	0.00%
2022/10/05	2	27.48	5	27.62	27.60	-3	31,326	-0.01%
2022/10/04	0	26.90	22	27.28	27.20	-22	31,457	-0.07%
2022/10/03	1.2	26.47	23	26.45	26.45	-21.8	31,377	-0.07%
2022/09/30	4.1	26.51	0	0.00	26.70	4.1	31,568	0.01%
2022/09/29	11	26.79	4.1	26.83	27.00	6.9	31,718	0.02%
2022/09/28	1.1	26.56	10	26.65	26.65	-8.9	31,910	-0.03%
2022/09/27	5.1	26.95	0	0.00	26.80	5.1	32,055	0.02%
2022/09/26	35.1	27.10	158	27.10	27.10	-122.9	32,168	-0.38%	大賣/鉅額交易
2022/09/23	8.1	27.89	0.1	27.95	27.85	8	32,220	0.02%
2022/09/22	18.2	27.68	1	27.65	28.45	17.2	32,618	0.05%
2022/09/21	19.3	28.01	1	28.05	28.35	18.3	32,579	0.06%
2022/09/20	31.8	28.58	0.1	28.60	28.60	31.7	32,492	0.10%
2022/09/19	1	29.35	0	0.00	29.30	1	32,363	0.00%
2022/09/16	2.1	29.42	3	29.40	29.35	-1	33,347	0.00%
2022/09/15	1	29.55	0	0.00	29.50	1	34,769	0.00%
2022/09/14	0.4	29.39	2	29.25	29.30	-1.6	35,334	0.00%
2022/09/13	5.2	29.51	13	29.59	29.80	-7.8	36,034	-0.02%
2022/09/12	0	29.40	19	29.63	29.70	-19	36,581	-0.05%
2022/09/08	4	29.01	28	29.17	29.25	-24	37,020	-0.06%
2022/09/07	23	28.98	6	29.07	28.75	17	36,978	0.05%
2022/09/06	1	29.20	11	29.13	29.20	-10	36,898	-0.03%
2022/09/05	1	28.61	7	28.91	29.00	-6	37,080	-0.02%
2022/09/02	5.2	28.58	0.5	28.70	28.55	4.7	37,245	0.01%
2022/09/01	6.1	28.60	1	28.65	28.55	5.1	37,280	0.01%
2022/08/31	6.2	28.89	0	0.00	28.95	6.2	37,205	0.02%
2022/08/30	7	28.79	10	28.80	29.00	-3	37,157	-0.01%
2022/08/29	11.1	28.82	10.2	28.88	28.80	0.9	37,256	0.00%
2022/08/26	0.2	29.25	17	29.22	29.25	-16.9	37,425	-0.05%
2022/08/25	1	29.05	8	29.11	29.15	-7	37,641	-0.02%
2022/08/24	0	0.00	11.2	29.05	29.05	-11.2	37,952	-0.03%
2022/08/23	5.1	28.78	0	0.00	28.80	5.1	38,628	0.01%
2022/08/22	14.4	28.97	0	0.00	29.00	14.4	38,968	0.04%
2022/08/19	1.3	29.17	0	0.00	29.20	1.3	39,180	0.00%
2022/08/18	2	29.05	3	29.10	29.20	-1	39,328	0.00%
2022/08/17	0.2	29.25	6.2	29.20	29.20	-6	39,403	-0.02%
2022/08/16	3.1	29.10	5	29.13	29.00	-1.9	39,474	0.00%
2022/08/15	8	29.01	34.7	29.13	29.15	-26.7	39,619	-0.07%
2022/08/12	13	28.79	28	28.83	28.75	-15	39,496	-0.04%
2022/08/11	4.1	28.29	56	28.31	28.45	-51.9	39,794	-0.13%
2022/08/10	2	28.00	17	28.03	28.00	-15	39,839	-0.04%
2022/08/09	2	27.95	0.1	28.10	28.00	1.9	40,151	0.00%
2022/08/08	41.1	27.94	6	27.96	27.95	35	40,390	0.09%
2022/08/05	1.2	28.21	26	28.18	28.30	-24.8	40,506	-0.06%
2022/08/04	39.2	27.84	24	27.82	27.85	15.2	41,128	0.04%
2022/08/03	10.6	28.10	10	28.03	28.05	0.6	41,320	0.00%
2022/08/02	1.3	28.31	6.4	28.26	28.35	-5.1	41,442	-0.01%
2022/08/01	10	28.22	34	28.26	28.60	-24	41,478	-0.06%
2022/07/29	1.3	27.62	2	27.65	27.70	-0.7	41,131	0.00%
2022/07/28	39.3	27.50	1	27.65	27.35	38.3	41,080	0.09%
2022/07/27	39.1	27.59	6	27.56	27.60	33	40,652	0.08%
2022/07/26	57.2	27.88	38	27.94	27.85	19.2	40,201	0.05%
2022/07/25	79.5	31.13	35.1	31.08	31.30	44.4	38,908	0.11%
2022/07/22	35.3	30.73	29.1	30.67	30.80	6.2	37,598	0.02%
2022/07/21	49.4	30.32	43.2	30.23	30.50	6.2	37,530	0.02%
2022/07/20	23.1	30.34	8.2	30.44	30.50	14.9	37,597	0.04%
2022/07/19	9.2	30.17	8	30.29	30.25	1.2	37,829	0.00%
2022/07/18	34.1	28.81	71	29.33	30.65	-36.9	37,556	-0.10%
2022/07/15	26.1	28.95	3	28.90	28.95	23.1	37,284	0.06%
2022/07/14	37.1	28.87	20.1	29.10	29.25	17	37,327	0.05%
2022/07/13	24.2	28.96	8.3	29.00	29.05	15.9	37,205	0.04%
2022/07/12	19.1	28.87	0	0.00	28.90	19.1	37,380	0.05%
2022/07/11	18.1	29.22	5	29.15	29.10	13.1	37,386	0.04%
2022/07/08	14.1	29.44	30	29.54	29.35	-15.9	37,433	-0.04%
2022/07/07	4.3	29.03	10	29.05	29.05	-5.7	37,445	-0.02%
2022/07/06	25.1	29.06	14	29.03	29.00	11.1	37,525	0.03%
2022/07/05	25.1	29.10	22.4	29.21	29.20	2.7	37,503	0.01%
2022/07/04	32	28.60	5	28.79	28.65	27	37,438	0.07%
2022/07/01	9.1	28.77	26	28.73	28.70	-17	37,570	-0.05%
2022/06/30	132.5	28.53	87.2	28.68	28.45	45.3	37,595	0.12%	大買/
2022/06/29	15.1	28.96	8.1	29.29	29.10	7	37,376	0.02%
2022/06/28	111.3	29.04	7	28.95	29.20	104.3	37,287	0.28%	大買/鉅額交易
2022/06/27	5	29.59	25	29.58	29.45	-20	37,947	-0.05%
2022/06/24	44.3	28.98	55	29.05	29.00	-10.7	37,870	-0.03%
2022/06/23	73.5	29.44	63.4	30.05	29.00	10.1	37,318	0.03%
2022/06/22	32.5	31.27	43	31.18	31.00	-10.5	36,074	-0.03%
2022/06/21	15.4	31.92	45	32.09	31.85	-29.6	36,046	-0.08%
2022/06/20	50.7	32.66	2.7	32.49	32.15	48	35,923	0.13%
2022/06/17	101.1	33.22	0	33.48	33.15	101.1	36,269	0.28%	大買/鉅額交易
2022/06/16	8	33.85	3	34.03	33.55	5	37,274	0.01%
2022/06/15	3.1	33.86	0	0.00	33.80	3.1	37,870	0.01%
2022/06/14	4.1	33.81	0.5	34.00	34.00	3.6	38,213	0.01%
2022/06/13	2.6	33.91	11	33.95	34.00	-8.5	38,572	-0.02%
2022/06/10	6.1	34.47	5	34.50	34.50	1.1	38,856	0.00%
2022/06/09	12.1	34.54	2	34.60	34.50	10.1	39,372	0.03%
2022/06/08	1.1	34.75	5.1	34.81	34.75	-4	39,835	-0.01%
2022/06/07	4.2	34.53	19	34.68	34.75	-14.8	40,450	-0.04%
2022/06/06	2.1	34.29	12.4	34.32	34.65	-10.3	40,918	-0.03%
2022/06/02	24.4	33.79	16	33.80	33.75	8.4	43,066	0.02%
2022/06/01	17.1	34.28	10	34.35	34.15	7.1	45,450	0.02%
2022/05/31	9.1	34.24	4	34.31	34.65	5.1	46,099	0.01%
2022/05/30	4.2	34.45	2.3	34.46	34.50	1.9	46,569	0.00%
2022/05/27	10	34.20	3	34.33	34.40	7	48,683	0.01%
2022/05/26	18.1	34.08	18	34.06	34.05	0.1	51,413	0.00%
2022/05/25	3	33.73	7	33.65	33.85	-4	51,818	-0.01%
2022/05/24	5	33.60	2	33.68	33.55	3	52,381	0.01%
2022/05/23	15	33.49	8	33.58	33.55	7	52,385	0.01%
2022/05/20	8.1	33.40	2	33.33	33.35	6.1	52,925	0.01%
2022/05/19	45.9	33.05	50	33.00	32.95	-4.1	54,374	-0.01%
2022/05/18	16.2	33.57	1	33.45	33.55	15.2	54,064	0.03%
2022/05/17	14.3	33.10	1.3	33.15	33.00	13	53,964	0.02%
2022/05/16	12.4	33.31	3	33.33	33.20	9.4	53,866	0.02%
2022/05/13	17.9	33.52	3	33.47	33.35	14.9	53,809	0.03%
2022/05/12	36.5	33.72	3.1	33.63	33.20	33.4	53,805	0.06%
2022/05/11	24.3	34.54	2.3	34.32	34.20	21.9	53,590	0.04%
2022/05/10	29.7	34.49	2.1	34.41	34.60	27.6	54,067	0.05%
2022/05/09	27.7	35.17	8	35.14	35.00	19.7	54,035	0.04%
2022/05/06	14.4	35.83	0	0.00	35.80	14.4	54,204	0.03%
2022/05/05	3.3	36.36	6	36.39	36.35	-2.7	54,535	0.00%
2022/05/04	6.5	36.07	4.4	36.18	36.05	2.1	54,598	0.00%
2022/05/03	30.8	35.93	23	35.66	36.00	7.8	55,028	0.01%
2022/04/29	2.3	36.14	2	36.15	36.10	0.3	55,166	0.00%
2022/04/28	23	35.86	1	35.90	36.05	22	55,356	0.04%
2022/04/27	42.1	35.58	8.5	35.56	35.60	33.6	55,156	0.06%
2022/04/26	29.7	36.30	10.1	36.40	36.10	19.6	54,761	0.04%
2022/04/25	140.9	36.74	38.1	36.75	36.60	102.8	53,900	0.19%	大買/鉅額交易
2022/04/22	25.3	37.85	0	0.00	37.60	25.3	52,950	0.05%
2022/04/21	47.3	38.02	14.1	37.95	37.80	33.2	52,606	0.06%
2022/04/20	32.3	38.35	34	38.39	38.30	-1.7	52,794	0.00%
2022/04/19	10.2	38.63	11	38.66	38.60	-0.8	52,524	0.00%
2022/04/18	21.5	38.65	6	39.12	38.50	15.5	52,635	0.03%
2022/04/15	15	39.49	4	39.46	39.55	11	52,034	0.02%
2022/04/14	21.2	39.47	17	39.51	39.50	4.2	51,916	0.01%
2022/04/13	12.2	39.55	24.7	39.55	39.50	-12.5	51,893	-0.02%
2022/04/12	5.1	39.35	4.2	39.34	39.35	0.9	51,767	0.00%
2022/04/11	5.6	39.27	36.3	39.29	39.40	-30.7	51,913	-0.06%
2022/04/08	3.1	38.92	23	39.11	39.20	-19.9	51,975	-0.04%
2022/04/07	26.1	39.09	32	39.17	38.80	-5.9	51,777	-0.01%
2022/04/06	9.2	39.09	2	39.13	39.35	7.2	51,641	0.01%
2022/04/01	3.2	38.95	174	38.83	39.20	-170.8	51,380	-0.33%	大賣/鉅額交易
2022/03/31	6.1	38.99	19	38.93	38.95	-12.9	51,152	-0.03%
2022/03/30	20.3	38.73	28.5	38.83	38.95	-8.1	51,097	-0.02%
2022/03/29	22.1	39.60	30	39.46	39.40	-7.9	50,742	-0.02%
2022/03/28	19.1	39.59	41.5	39.50	40.00	-22.3	51,021	-0.04%
2022/03/25	22.1	40.10	8	40.04	40.00	14.1	51,552	0.03%
2022/03/24	105.2	40.00	48	40.03	40.00	57.2	52,528	0.11%	大買/
2022/03/23	13.1	39.76	15.4	39.90	40.00	-2.3	54,775	0.00%
2022/03/22	44.1	39.78	91.2	40.06	39.80	-47.1	54,252	-0.09%
2022/03/21	20.3	39.82	145.4	39.95	39.75	-125.1	53,362	-0.23%	大賣/鉅額交易
2022/03/18	5.3	39.00	42	39.03	39.05	-36.7	52,118	-0.07%
2022/03/17	3	38.72	53.5	38.78	38.85	-50.5	52,028	-0.10%
2022/03/16	34	38.42	37.6	38.75	38.55	-3.6	51,788	-0.01%
2022/03/15	11.8	38.62	11.1	38.70	38.70	0.7	51,350	0.00%
2022/03/14	9	38.78	53.7	38.75	38.80	-44.7	51,489	-0.09%
2022/03/11	20	38.43	28.3	38.46	38.45	-8.3	51,578	-0.02%
2022/03/10	15.1	38.20	32.6	38.23	38.30	-17.5	51,322	-0.03%
2022/03/09	20.3	37.83	32	37.63	37.95	-11.7	51,268	-0.02%
2022/03/08	134.5	37.94	47.2	38.06	37.40	87.3	51,327	0.17%	大買/
2022/03/07	192.5	38.43	112.8	38.73	39.00	79.7	49,111	0.16%	大買/大賣/
2022/03/04	45.7	38.55	27.1	38.52	38.40	18.6	47,384	0.04%
2022/03/03	67.4	38.70	23.2	38.69	38.60	44.2	46,773	0.09%
2022/03/02	58.7	38.37	108	38.43	38.30	-49.3	46,191	-0.11%	大賣/
2022/03/01	157.1	37.94	162.2	38.02	37.95	-5.1	44,202	-0.01%	大買/大賣/
2022/02/25	40	35.43	28.6	35.69	36.00	11.4	42,061	0.03%
2022/02/24	11.2	35.36	15.6	35.44	35.25	-4.4	42,501	-0.01%
2022/02/23	14.2	35.99	107.4	36.28	36.05	-93.2	42,451	-0.22%	大賣/
2022/02/22	10.5	35.89	305.9	35.92	36.15	-295.4	43,040	-0.69%	大賣/鉅額交易
2022/02/21	232.2	36.42	75.1	36.45	36.45	157.1	42,972	0.37%	大買/鉅額交易
2022/02/18	205.1	35.65	4.5	35.64	35.65	200.6	41,854	0.48%	大買/鉅額交易
2022/02/17	20	35.70	9.4	35.53	35.55	10.6	42,578	0.02%
2022/02/16	28.4	35.36	42.1	35.32	35.45	-13.7	42,957	-0.03%
2022/02/15	10.9	35.38	106	35.39	35.05	-95.1	43,153	-0.22%	大賣/
2022/02/14	202.2	35.30	145.4	35.41	35.50	56.8	44,071	0.13%	大買/大賣/
2022/02/11	0	35.65	27.2	35.72	35.70	-27.2	44,111	-0.06%
2022/02/10	44.1	35.19	67.5	35.45	35.65	-23.5	44,572	-0.05%
2022/02/09	8	34.88	11.4	34.82	34.95	-3.4	45,114	-0.01%
2022/02/08	6	34.46	10	34.50	34.50	-4	45,278	-0.01%
2022/02/07	15.4	33.83	11.1	34.08	34.25	4.3	45,222	0.01%
2022/01/26	2.1	33.63	2	33.68	33.65	0.1	44,871	0.00%
2022/01/25	25.1	33.44	2.9	33.46	33.45	22.2	45,226	0.05%
2022/01/24	9.2	33.39	14	33.43	33.45	-4.8	45,308	-0.01%
2022/01/21	57	33.91	19.1	33.95	33.85	38	45,414	0.08%
2022/01/20	12.1	34.15	3	34.15	34.15	9.1	45,443	0.02%
2022/01/19	27.8	34.18	2.1	34.10	34.05	25.7	45,523	0.06%
2022/01/18	33.7	34.73	0	0.00	34.60	33.7	45,378	0.07%
2022/01/17	10	34.83	15	34.85	35.00	-5	45,320	-0.01%
2022/01/14	2	34.95	71	35.08	35.20	-69	45,763	-0.15%
2022/01/13	33.3	35.38	15	35.40	35.50	18.3	45,982	0.04%
2022/01/12	0.2	34.65	9.1	34.74	34.85	-8.9	45,897	-0.02%
2022/01/11	5.5	34.71	7	34.74	34.55	-1.5	46,055	0.00%
2022/01/10	7	34.83	5.5	34.84	34.90	1.5	46,223	0.00%
2022/01/07	23	34.69	3.1	34.77	34.80	20	46,604	0.04%
2022/01/06	8.1	34.59	7	34.68	34.80	1.1	46,923	0.00%
2022/01/05	10	34.60	21	34.70	34.85	-11	48,035	-0.02%
2022/01/04	17.3	34.47	12.1	34.60	34.45	5.2	48,871	0.01%
2022/01/03	9.4	35.02	14	35.30	35.00	-4.6	50,850	-0.01%
2021/12/30	19	35.33	10.2	35.36	35.35	8.8	52,763	0.02%
2021/12/29	5.2	35.18	67	35.23	35.25	-61.8	53,518	-0.12%
2021/12/28	4	35.25	8.8	35.37	35.40	-4.8	54,578	-0.01%
2021/12/27	2	35.30	14.8	35.31	35.25	-12.8	56,025	-0.02%
2021/12/24	24.2	35.61	17	35.68	35.55	7.2	57,136	0.01%
2021/12/23	12.1	35.24	12	35.33	35.50	0.1	58,005	0.00%
2021/12/22	14.1	35.64	14	35.68	35.65	0.1	58,667	0.00%
2021/12/21	13.5	35.15	9.7	35.61	35.70	3.8	58,881	0.01%
2021/12/20	35	35.97	53.1	35.84	35.60	-18.1	58,942	-0.03%
2021/12/17	8.5	35.26	145.6	35.34	35.45	-137.1	59,029	-0.23%	大賣/鉅額交易
2021/12/16	3.8	34.29	38	34.30	34.35	-34.2	57,916	-0.06%
2021/12/15	4	34.12	8.5	34.21	34.25	-4.5	60,182	-0.01%
2021/12/14	7.1	34.12	4.5	34.30	34.10	2.6	62,281	0.00%
2021/12/13	19.5	34.63	42	34.73	34.60	-22.5	63,530	-0.04%
2021/12/10	56.6	34.54	6	34.45	34.20	50.6	64,452	0.08%
2021/12/09	36	34.26	16.1	34.27	34.35	19.9	66,455	0.03%
2021/12/08	22.7	34.45	6	34.47	34.10	16.7	70,615	0.02%
2021/12/07	5	34.10	9.1	34.19	34.35	-4.1	72,968	-0.01%
2021/12/06	0	0.00	66	33.94	33.90	-66	73,256	-0.09%
2021/12/03	12	33.98	69.4	34.10	34.10	-57.4	75,227	-0.08%
2021/12/02	7	33.63	23.1	33.48	33.90	-16.1	76,797	-0.02%
2021/12/01	1	33.05	17	32.94	33.10	-16	80,169	-0.02%
2021/11/30	28	32.69	5.2	32.95	32.55	22.8	80,717	0.03%
2021/11/29	29.2	32.82	10	32.88	32.90	19.2	80,965	0.02%
2021/11/26	25.6	33.19	34	33.29	33.05	-8.4	82,473	-0.01%
2021/11/25	14.3	33.82	16	33.99	33.80	-1.7	84,298	0.00%
2021/11/24	30.1	33.56	44	33.71	33.80	-13.9	85,281	-0.02%
2021/11/23	16	33.09	9	33.18	33.10	7	85,030	0.01%
2021/11/22	34.1	32.47	9.4	32.54	32.60	24.7	85,720	0.03%
2021/11/19	45.8	32.73	11.3	32.69	32.60	34.5	85,464	0.04%
2021/11/18	80.4	33.07	175	33.06	32.95	-94.6	85,350	-0.11%	大賣/
2021/11/17	13.8	33.26	9	33.07	33.05	4.8	85,254	0.01%
2021/11/16	89.1	33.12	13	33.10	33.15	76.1	85,867	0.09%
2021/11/15	63.5	33.67	234.6	33.67	33.65	-171.2	86,885	-0.20%	大賣/鉅額交易
2021/11/12	31	34.49	16.2	34.22	34.25	14.8	87,589	0.02%
2021/11/11	33.2	34.34	25	34.34	34.35	8.2	88,779	0.01%
2021/11/10	13.2	34.24	28.4	34.10	34.10	-15.2	89,287	-0.02%
2021/11/09	13.7	34.63	39	34.72	34.50	-25.3	90,324	-0.03%
2021/11/08	45.9	34.13	97	34.14	34.40	-51.1	91,701	-0.06%
2021/11/05	8	33.00	11	32.99	33.10	-3	92,321	0.00%
2021/11/04	19.1	33.30	2	33.18	33.25	17.1	92,825	0.02%
2021/11/03	0.1	33.44	30	33.50	33.50	-29.9	94,533	-0.03%
2021/11/02	94.1	33.55	45.1	33.33	33.20	48.9	94,832	0.05%
2021/11/01	26.1	33.38	33.6	33.44	33.40	-7.5	95,030	-0.01%
2021/10/29	3	33.75	5	33.64	33.60	-2	94,890	0.00%
2021/10/28	9	33.98	3.5	33.82	33.70	5.5	95,227	0.01%
2021/10/27	4	33.90	28.2	33.94	33.90	-24.2	96,087	-0.03%
2021/10/26	5	33.80	20	33.80	33.75	-15	97,605	-0.02%
2021/10/25	27	33.33	1	33.35	33.30	26	98,219	0.03%
2021/10/22	19	33.36	15	33.34	33.30	4	98,964	0.00%
2021/10/21	13.1	33.89	33	33.61	33.90	-19.9	99,159	-0.02%
2021/10/20	15.1	33.85	7	33.80	33.55	8.1	99,433	0.01%
2021/10/19	2.1	33.50	0	33.55	33.45	2.1	99,794	0.00%
2021/10/18	9.4	33.63	24	33.63	33.65	-14.7	100,584	-0.01%
2021/10/15	43.1	33.14	4	33.24	33.20	39.1	102,281	0.04%
2021/10/14	4	32.81	21.1	32.73	32.75	-17	103,758	-0.02%
2021/10/13	52.7	33.35	21	32.50	32.40	31.7	104,658	0.03%
2021/10/12	139.1	33.25	33	33.20	33.40	106.1	104,445	0.10%	大買/鉅額交易
2021/10/08	132.7	33.74	81	33.70	33.20	51.7	104,600	0.05%	大買/
2021/10/07	138.6	34.45	37.2	34.65	34.50	101.4	103,854	0.10%	大買/鉅額交易
2021/10/06	32	35.13	8	34.98	35.05	24	103,972	0.02%
2021/10/05	87.8	34.96	45	35.41	35.60	42.8	104,986	0.04%
2021/10/04	62.7	35.14	12.1	35.10	35.00	50.6	105,213	0.05%
2021/10/01	53.6	35.77	24	35.84	35.85	29.6	105,938	0.03%
2021/09/30	7.1	36.03	20	36.12	36.30	-12.9	108,394	-0.01%
2021/09/29	88.1	35.26	8.1	35.36	35.20	80.1	109,385	0.07%
2021/09/28	93.1	35.72	5.3	35.78	35.75	87.8	111,723	0.08%
2021/09/27	31.1	36.08	8.2	36.06	35.95	22.9	114,020	0.02%
2021/09/24	94.6	36.10	12.1	36.11	36.00	82.5	119,606	0.07%
2021/09/23	82.6	36.32	5.1	36.43	36.15	77.6	128,294	0.06%
2021/09/22	127.5	36.35	21.7	36.40	36.30	105.8	133,199	0.08%	大買/鉅額交易
2021/09/17	54.6	38.05	37.5	37.89	37.80	17.1	135,500	0.01%
2021/09/16	35.1	38.69	31	38.99	38.50	4	134,743	0.00%
2021/09/15	24.5	39.05	23.2	39.10	39.25	1.3	134,636	0.00%
2021/09/14	59.1	39.68	93.9	39.59	39.85	-34.8	135,759	-0.03%
2021/09/13	56	39.91	528.6	39.74	40.05	-472.6	138,433	-0.34%	大賣/鉅額交易
2021/09/10	209	39.08	127.3	39.05	39.10	81.7	136,318	0.06%	大買/大賣/
2021/09/09	36.1	37.91	21	38.06	38.35	15.1	135,703	0.01%
2021/09/08	62.2	38.20	29.2	38.22	37.60	33	136,635	0.02%
2021/09/07	306.8	38.47	356	38.93	38.50	-49.2	136,611	-0.04%	大買/大賣/
2021/09/06	654	38.33	436.4	38.62	38.85	217.6	137,062	0.16%	大買/大賣/鉅額交易
2021/09/03	43.2	37.42	11.3	37.67	37.45	31.9	135,268	0.02%
2021/09/02	54.4	37.39	331.5	37.95	37.00	-277.1	137,285	-0.20%	大賣/鉅額交易
2021/09/01	47.2	38.09	80.5	38.35	37.75	-33.4	139,749	-0.02%
2021/08/31	124.8	37.92	67.6	37.70	38.15	57.2	139,313	0.04%	大買/
2021/08/30	226	37.48	41.1	37.32	37.50	184.9	139,754	0.13%	大買/鉅額交易
2021/08/27	11.5	36.48	49	36.84	36.90	-37.5	140,948	-0.03%
2021/08/26	45	36.73	40.3	37.09	36.35	4.8	145,502	0.00%
2021/08/25	8.3	35.95	7.4	36.04	36.00	1	152,066	0.00%
2021/08/24	15.1	35.84	34.1	35.82	36.00	-19	154,668	-0.01%
2021/08/23	28.4	35.68	62	35.81	35.65	-33.6	160,835	-0.02%
2021/08/20	58.2	35.09	26.6	35.30	35.10	31.6	166,632	0.02%
2021/08/19	100.3	35.81	34.5	35.76	35.30	65.8	168,766	0.04%
2021/08/18	28.9	36.45	29.7	36.48	37.00	-0.8	169,685	0.00%
2021/08/17	50.5	37.02	328.4	37.66	36.25	-278	172,383	-0.16%	大賣/鉅額交易
2021/08/16	828.9	37.96	534.2	37.06	37.65	294.7	174,555	0.17%	大買/大賣/鉅額交易
2021/08/13	28	37.91	31.7	37.79	37.75	-3.7	179,344	0.00%
2021/08/12	33	37.94	63.6	37.72	38.00	-30.6	184,844	-0.02%
2021/08/11	27.5	37.29	440.3	37.30	37.05	-412.8	191,226	-0.22%	大賣/鉅額交易
2021/08/10	22.6	36.88	22	36.95	36.80	0.6	191,021	0.00%
2021/08/09	515	36.41	237.7	37.20	37.45	277.3	196,274	0.14%	大買/大賣/鉅額交易
2021/08/06	3	35.87	12	35.76	35.85	-9	201,547	0.00%
2021/08/05	58.3	36.05	30.5	35.92	36.00	27.8	210,059	0.01%
2021/08/04	7.3	36.75	18.3	36.82	36.80	-11	221,136	0.00%
2021/08/03	23.2	36.65	19.2	36.78	36.90	4	233,961	0.00%
2021/08/02	41	36.97	53	37.06	37.25	-12	242,971	0.00%
2021/07/30	13.2	36.66	93.2	36.87	36.35	-80	246,344	-0.03%
2021/07/29	23	36.10	34	36.08	36.30	-11	254,452	0.00%
2021/07/28	27	35.10	30.3	35.28	35.30	-3.3	260,353	0.00%
2021/07/27	27.3	35.37	13	35.38	35.20	14.3	265,556	0.01%
2021/07/26	35	36.05	302	36.51	35.80	-267	270,709	-0.10%	大賣/鉅額交易
2021/07/23	32	35.97	52	36.09	36.30	-20	275,589	-0.01%
2021/07/22	542.3	35.35	252	35.35	35.20	290.3	277,422	0.10%	大買/大賣/鉅額交易
2021/07/21	114.3	35.25	27	35.22	35.10	87.3	279,934	0.03%	大買/
2021/07/20	91.2	36.06	17	36.22	36.05	74.2	282,175	0.03%
2021/07/19	44.9	36.23	35.2	36.52	36.60	9.7	284,829	0.00%
2021/07/16	21.9	36.44	10	36.44	36.35	11.9	292,244	0.00%
2021/07/15	29	36.49	87	36.78	37.00	-58	295,608	-0.02%
2021/07/14	73.8	36.08	25.4	36.07	35.90	48.4	301,447	0.02%
2021/07/13	100.1	37.09	184	37.21	36.50	-83.9	306,064	-0.03%	大賣/
2021/07/12	60.9	38.30	31.1	38.74	37.90	29.8	309,296	0.01%
2021/07/09	42.1	37.92	50.1	38.00	38.05	-8	312,461	0.00%
2021/07/08	85.9	38.27	29.1	38.36	38.75	56.8	318,600	0.02%
2021/07/07	220.3	38.50	144.3	38.47	38.05	76.1	319,559	0.02%	大買/大賣/
2021/07/06	103	39.94	89.3	40.04	39.70	13.7	318,322	0.00%	大買/
2021/07/05	120.6	40.08	239.6	40.03	39.90	-119.1	317,842	-0.04%	大買/大賣/鉅額交易
2021/07/02	80.2	39.32	129.3	39.38	38.95	-49.1	317,242	-0.02%	大賣/
2021/07/01	213.2	40.09	143.6	39.60	39.10	69.6	316,817	0.02%	大買/大賣/
2021/06/30	286.5	39.49	416.9	39.55	39.60	-130.4	310,414	-0.04%	大買/大賣/鉅額交易
2021/06/29	295.8	38.11	252	37.93	37.75	43.8	300,495	0.01%	大買/大賣/
2021/06/28	179.1	36.73	277.6	36.84	37.45	-98.5	294,424	-0.03%	大買/大賣/
2021/06/25	82.8	36.41	88.2	36.14	35.75	-5.4	290,148	0.00%
2021/06/24	6	35.90	79	36.05	35.80	-73	289,062	-0.03%
2021/06/23	149.3	35.93	198.1	35.46	35.40	-48.8	287,679	-0.02%	大買/大賣/
2021/06/22	165	36.30	165.1	36.06	36.15	-0.1	285,044	0.00%	大買/大賣/
2021/06/21	141.1	34.46	206.5	34.37	34.30	-65.4	280,148	-0.02%	大買/大賣/
2021/06/18	132.3	35.42	84	35.74	35.00	48.3	278,081	0.02%	大買/
2021/06/17	186.3	35.64	113.9	35.68	35.45	72.4	275,908	0.03%	大買/大賣/
2021/06/16	287.7	35.88	228.5	35.69	35.50	59.1	274,433	0.02%	大買/大賣/
2021/06/15	183.3	35.62	147.5	35.86	35.85	35.8	272,484	0.01%	大買/大賣/
2021/06/11	148.1	36.08	124.2	36.47	36.15	23.9	270,263	0.01%	大買/大賣/
2021/06/10	237.6	35.69	97.7	35.70	36.15	139.9	268,228	0.05%	大買/鉅額交易
2021/06/09	177.7	36.20	223	35.91	36.10	-45.3	265,669	-0.02%	大買/大賣/
2021/06/08	47	37.25	50	37.49	37.20	-3	262,412	0.00%
2021/06/07	55	37.57	88	37.55	37.30	-33	261,789	-0.01%
2021/06/04	152.6	38.52	237	38.33	38.05	-84.5	259,522	-0.03%	大買/大賣/
2021/06/03	512.4	39.37	441.7	38.88	38.80	70.7	258,118	0.03%	大買/大賣/
2021/06/02	438.1	38.60	607.2	38.90	39.50	-169.2	253,358	-0.07%	大買/大賣/鉅額交易
2021/06/01	352	36.96	461.6	37.20	37.35	-109.6	245,349	-0.04%	大買/大賣/鉅額交易
2021/05/31	542.6	37.87	377.7	37.56	36.95	164.9	243,104	0.07%	大買/大賣/鉅額交易
2021/05/28	152.5	36.71	350.5	36.54	36.55	-198	236,893	-0.08%	大買/大賣/鉅額交易
2021/05/27	213.5	34.97	91	34.94	34.60	122.5	230,730	0.05%	大買/鉅額交易
2021/05/26	211.1	33.96	35	34.23	34.85	176	228,257	0.08%	大買/鉅額交易
2021/05/25	136.4	34.95	100	35.10	34.45	36.4	225,749	0.02%	大買/
2021/05/24	168.4	35.73	91	35.75	35.50	77.4	222,323	0.03%	大買/
2021/05/21	137	35.78	141	35.55	36.20	-4	219,566	0.00%	大買/大賣/
2021/05/20	279.5	36.25	275.2	36.79	35.15	4.3	213,451	0.00%	大買/大賣/
2021/05/19	490.8	37.52	209.5	37.64	37.80	281.3	206,899	0.14%	大買/大賣/鉅額交易
2021/05/18	10	34.10	236.5	34.62	34.80	-226.5	198,585	-0.11%	大賣/鉅額交易
2021/05/17	120.2	32.26	181.6	32.27	31.65	-61.5	197,129	-0.03%	大買/大賣/
2021/05/14	449.4	35.70	288.4	34.96	34.85	161	190,893	0.08%	大買/大賣/鉅額交易
2021/05/13	275.9	36.69	290.2	36.95	36.60	-14.3	183,571	-0.01%	大買/大賣/
2021/05/12	445.1	39.66	271.6	39.58	38.35	173.6	174,735	0.10%	大買/大賣/鉅額交易
2021/05/11	604.5	43.94	368	43.30	42.00	236.5	163,160	0.14%	大買/大賣/鉅額交易
2021/05/10	112.4	43.28	429.5	43.38	45.00	-317.1	150,016	-0.21%	大買/大賣/鉅額交易
2021/05/07	255.5	41.06	270.5	40.74	41.20	-15.1	140,620	-0.01%	大買/大賣/
2021/05/06	209.2	40.53	442.3	40.57	41.00	-233.1	136,391	-0.17%	大買/大賣/鉅額交易
2021/05/05	120.6	39.06	332.3	39.06	39.25	-211.7	126,621	-0.17%	大買/大賣/鉅額交易
2021/05/04	208	36.65	220.9	36.37	36.25	-12.8	119,998	-0.01%	大買/大賣/
2021/05/03	351.4	39.58	354.8	39.61	38.55	-3.4	114,087	0.00%	大買/大賣/
2021/04/29	140.2	39.60	186.7	39.68	39.30	-46.5	108,516	-0.04%	大買/大賣/
2021/04/28	135.7	38.23	99.3	38.40	38.20	36.4	103,105	0.04%	大買/
2021/04/27	305.2	39.33	148.7	39.54	39.10	156.4	100,884	0.16%	大買/大賣/鉅額交易
2021/04/26	90.2	39.70	200.9	39.68	40.00	-110.7	97,370	-0.11%	大賣/鉅額交易
2021/04/23	211.3	38.20	136.4	38.18	38.10	74.9	93,376	0.08%	大買/大賣/
2021/04/22	396.1	40.49	415	40.86	38.90	-18.9	89,332	-0.02%	大買/大賣/
2021/04/21	137.2	38.57	185.8	38.39	38.50	-48.6	80,896	-0.06%	大買/大賣/
2021/04/20	271	38.36	224.5	37.97	39.00	46.4	76,893	0.06%	大買/大賣/
2021/04/19	154.5	37.76	206.7	37.72	38.65	-52.2	70,469	-0.07%	大買/大賣/
2021/04/16	135.6	35.00	244.6	34.82	35.15	-109	64,352	-0.17%	大買/大賣/鉅額交易
2021/04/15	120.7	33.07	126.9	33.05	33.00	-6.2	59,455	-0.01%	大買/大賣/
2021/04/14	117.3	32.42	233.8	32.42	32.95	-116.5	55,086	-0.21%	大買/大賣/鉅額交易
2021/04/13	151.4	30.26	652	30.11	30.20	-500.6	48,794	-1.03%	大買/大賣/鉅額交易
2021/04/12	225	29.62	368.1	29.44	29.60	-143.1	48,382	-0.30%	大買/大賣/鉅額交易
2021/04/09	243.5	27.94	46.2	27.84	27.95	197.3	46,327	0.43%	大買/鉅額交易
2021/04/08	362.1	27.70	190.3	27.57	28.15	171.8	44,948	0.38%	大買/大賣/鉅額交易
2021/04/07	21.2	26.78	441.4	26.49	26.90	-420.1	42,611	-0.99%	大賣/鉅額交易
2021/04/06	14	25.93	8.2	25.87	25.95	5.8	40,260	0.01%
2021/04/01	6	25.85	16	25.94	25.80	-10	40,097	-0.02%
2021/03/31	3	25.87	65.2	25.81	25.90	-62.2	39,947	-0.16%
2021/03/30	4	25.59	98	25.67	25.80	-94	39,585	-0.24%
2021/03/29	2	25.38	42.2	25.47	25.55	-40.2	39,402	-0.10%
2021/03/26	21	25.05	6.6	25.06	25.05	14.4	40,826	0.04%
2021/03/25	1.2	25.00	4.2	25.12	25.00	-3	41,695	-0.01%
2021/03/24	10	25.00	28	24.96	25.00	-18	42,013	-0.04%
2021/03/23	1.1	25.05	5	25.05	25.10	-4	42,212	-0.01%
2021/03/22	30	25.15	51	25.04	25.15	-21	42,480	-0.05%
2021/03/19	21	25.09	6	25.14	25.10	15	43,158	0.03%
2021/03/18	6	25.53	3	25.60	25.45	3	44,172	0.01%
2021/03/17	5	25.51	1	25.65	25.65	4	44,468	0.01%
2021/03/16	12	25.52	6	25.51	25.50	6	44,736	0.01%
2021/03/15	10	25.67	263	25.60	25.65	-253	44,645	-0.57%	大賣/鉅額交易
2021/03/12	7	25.84	48.6	25.81	25.90	-41.6	44,668	-0.09%
2021/03/11	18	25.81	63	25.85	25.80	-45	44,666	-0.10%
2021/03/10	48.9	25.82	34.3	25.73	25.75	14.6	44,358	0.03%
2021/03/09	13	25.69	97.6	25.67	25.70	-84.6	43,890	-0.19%
2021/03/08	4.5	25.18	18	25.19	25.10	-13.5	42,839	-0.03%
2021/03/05	9	24.73	18	24.99	24.95	-9	42,590	-0.02%
2021/03/04	27.2	25.06	14	25.18	25.00	13.2	43,371	0.03%
2021/03/03	6	24.93	13	24.99	25.05	-7	43,077	-0.02%
2021/03/02	3.5	24.74	19.1	24.83	24.65	-15.6	42,658	-0.04%
2021/02/26	14.5	24.94	31	25.00	24.75	-16.5	43,040	-0.04%
2021/02/25	16	25.15	28	25.16	25.30	-12	42,516	-0.03%
2021/02/24	14.2	25.26	4	25.13	25.05	10.2	42,546	0.02%
2021/02/23	6	25.15	48	25.21	25.30	-42	42,107	-0.10%
2021/02/22	18	24.58	23.2	24.68	24.45	-5.2	41,215	-0.01%
2021/02/19	8	24.52	4	24.52	24.60	4	41,145	0.01%
2021/02/18	21	24.38	19.1	24.46	24.40	1.9	41,183	0.00%
2021/02/17	2	23.75	13	23.98	24.00	-11	41,006	-0.03%
2021/02/05	4.5	23.29	2.3	23.32	23.40	2.2	40,664	0.01%
2021/02/04	14	23.43	5	23.55	23.20	9	40,971	0.02%
2021/02/03	2	23.63	0	0.00	23.65	2	41,657	0.00%
2021/02/02	1	23.70	9.2	23.67	23.80	-8.2	41,591	-0.02%
2021/02/01	1.1	23.38	2.7	23.25	23.20	-1.6	41,378	0.00%
2021/01/29	109	22.96	6.1	23.30	22.95	102.9	41,230	0.25%	大買/鉅額交易
2021/01/28	125	23.21	2	23.30	23.30	123	40,840	0.30%	大買/鉅額交易
2021/01/27	4	23.66	2	23.88	23.55	2	40,381	0.00%
2021/01/26	4	23.65	11	23.57	23.70	-7	40,242	-0.02%
2021/01/25	27	23.87	7.1	23.95	23.95	19.9	40,005	0.05%
2021/01/22	21	23.27	8.3	23.54	23.65	12.7	39,966	0.03%
2021/01/21	50.5	23.70	22.4	23.66	23.60	28.1	39,764	0.07%
2021/01/20	33.7	23.68	29.3	23.53	23.45	4.4	39,561	0.01%
2021/01/19	13	24.28	1	24.35	24.30	12	38,843	0.03%
2021/01/18	147	24.34	1	24.65	24.25	146	38,668	0.38%	大買/鉅額交易
2021/01/15	46	24.95	31.5	25.00	24.90	14.5	38,199	0.04%
2021/01/14	8	25.39	3.8	25.37	25.30	4.2	37,612	0.01%
2021/01/13	5	25.32	12.4	25.44	25.55	-7.4	37,317	-0.02%
2021/01/12	17.3	25.43	8.2	25.34	25.30	9.1	36,889	0.02%
2021/01/11	5.2	25.76	26	25.93	25.90	-20.8	36,320	-0.06%
2021/01/08	19.4	25.71	15.2	25.86	26.00	4.2	35,953	0.01%
2021/01/07	4.3	25.46	33.6	25.58	25.70	-29.3	35,217	-0.08%
2021/01/06	87.7	25.95	21.5	25.75	25.50	66.2	34,533	0.19%
2021/01/05	78.5	25.92	271.6	25.79	26.00	-193.1	32,980	-0.59%	大賣/鉅額交易
2021/01/04	16	24.98	51	25.01	24.95	-35	30,159	-0.12%
2020/12/31	4	24.73	10.3	24.94	24.75	-6.3	29,624	-0.02%
2020/12/30	15	24.84	22	24.91	25.00	-7	29,359	-0.02%
2020/12/29	4	24.51	11	24.57	24.65	-7	28,602	-0.02%
2020/12/28	0	0.00	4	24.28	24.30	-4	28,170	-0.01%
2020/12/25	7	24.15	3	24.23	24.20	4	28,056	0.01%
2020/12/24	63	24.20	5	24.37	24.35	58	27,781	0.21%
2020/12/23	6	24.25	11	24.26	24.40	-5	27,454	-0.02%
2020/12/22	83	24.77	373.4	25.28	24.50	-290.4	27,142	-1.07%	大賣/鉅額交易
2020/12/21	19	24.90	215	24.88	24.95	-196	25,565	-0.77%	大賣/鉅額交易
2020/12/18	14	24.25	4.3	24.27	24.45	9.7	24,615	0.04%
2020/12/17	12	24.10	6	24.29	24.40	6	24,236	0.02%
2020/12/16	123	24.40	9	24.46	24.40	114	23,865	0.48%	大買/鉅額交易
2020/12/15	9	24.72	32	24.85	24.35	-23	23,610	-0.10%
2020/12/14	150.5	24.59	82.2	24.64	24.65	68.3	22,740	0.30%	大買/
2020/12/11	9	23.83	31.1	23.96	23.95	-22	21,317	-0.10%
2020/12/10	13.2	23.80	57	23.69	23.65	-43.8	20,885	-0.21%
2020/12/09	7	23.36	8.1	23.40	23.35	-1.1	20,218	-0.01%
2020/12/08	13	23.37	22.1	23.37	23.35	-9.1	20,030	-0.05%
2020/12/07	7	23.57	2	23.60	23.45	5	19,847	0.02%
2020/12/04	11	23.44	47	23.43	23.40	-36	19,651	-0.18%
2020/12/03	2.9	23.27	8	23.30	23.30	-5.1	19,406	-0.03%
2020/12/02	17	23.16	33	23.25	23.30	-16	20,404	-0.08%
2020/12/01	6.8	22.98	13	23.00	23.10	-6.2	20,162	-0.03%
2020/11/30	25.1	23.40	18.3	23.40	22.80	6.9	19,995	0.03%
2020/11/27	15	23.26	33.1	23.24	23.15	-18.1	18,928	-0.10%
2020/11/26	4	23.07	22	22.98	23.10	-18	18,492	-0.10%
2020/11/25	9	22.87	36.5	23.00	23.05	-27.5	18,399	-0.15%
2020/11/24	0.7	22.65	6	22.72	22.65	-5.3	17,746	-0.03%
2020/11/23	1.1	22.54	66	22.51	22.65	-64.9	17,443	-0.37%
2020/11/20	10	22.00	5	22.00	22.00	5	17,026	0.03%
2020/11/19	10	21.95	15	21.95	22.00	-5	16,859	-0.03%
2020/11/18	13	21.95	71	22.00	22.00	-58	16,600	-0.35%
2020/11/17	26	21.83	46	21.83	21.95	-20	16,340	-0.12%
2020/11/16	0	21.55	2	21.60	21.60	-2	16,113	-0.01%
2020/11/13	0	0.00	9	21.57	21.60	-9	15,839	-0.06%
2020/11/12	2.6	21.52	6	21.50	21.60	-3.4	15,773	-0.02%
2020/11/11	18	21.06	34.5	21.23	21.75	-16.5	15,491	-0.11%
2020/11/10	1.3	20.78	10	20.79	20.80	-8.7	14,594	-0.06%
2020/11/09	1	20.75	0	0.00	20.70	1	14,417	0.01%
2020/11/06	4	20.61	3	20.62	20.70	1	14,319	0.01%
2020/11/05	0	0.00	8	20.64	20.70	-8	14,392	-0.06%
2020/11/04	0	0.00	0.2	20.60	20.65	-0.2	14,371	0.00%
2020/11/03	0.2	20.53	7	20.51	20.60	-6.8	14,480	-0.05%
2020/11/02	0.1	20.50	2	20.40	20.50	-1.9	14,542	-0.01%
2020/10/30	4	20.26	0.9	20.37	20.30	3.1	14,557	0.02%
2020/10/29	3.9	20.41	2	20.48	20.40	1.9	14,346	0.01%
2020/10/27	0.2	20.60	1	20.70	20.70	-0.8	14,307	-0.01%
2020/10/26	6	20.64	12	20.68	20.70	-6	14,314	-0.04%
2020/10/23	5	20.50	0	0.00	20.50	5	14,272	0.04%
2020/10/22	2	20.53	62.9	20.62	20.55	-60.9	14,417	-0.42%
2020/10/21	7	20.54	0	0.00	20.55	7	14,492	0.05%
2020/10/19	0	0.00	46	20.56	20.60	-46	14,631	-0.31%
2020/10/16	0	0.00	7	20.55	20.45	-7	14,737	-0.05%
2020/10/15	11	20.60	2	20.50	20.40	9	15,031	0.06%
2020/10/14	0	0.00	2	20.65	20.70	-2	14,967	-0.01%
2020/10/13	0.1	20.45	4	20.44	20.55	-3.9	14,908	-0.03%
2020/10/12	0	0.00	2.3	20.50	20.50	-2.3	14,960	-0.02%
2020/10/08	1	20.60	1	20.65	20.65	0	14,975	0.00%
2020/10/07	1	20.65	0	0.00	20.65	1	15,043	0.01%
2020/10/06	1	20.75	9	20.68	20.75	-8	15,080	-0.05%
2020/10/05	3	20.60	2	20.65	20.60	1	15,039	0.01%
2020/09/30	5	20.49	3	20.50	20.45	2	15,236	0.01%
2020/09/29	0	0.00	7	20.70	20.60	-7	15,211	-0.05%
2020/09/28	2	20.33	0	0.00	20.45	2	15,115	0.01%
2020/09/25	3	20.08	5	20.10	20.15	-2	15,243	-0.01%
2020/09/24	21	20.02	22	20.02	20.00	-1	15,222	-0.01%
2020/09/23	2	20.40	4	20.51	20.55	-2	14,914	-0.01%
2020/09/22	8	20.75	0	0.00	20.60	8	14,860	0.05%
2020/09/21	3	20.80	1	20.85	20.70	2	14,815	0.01%
2020/09/18	2	20.80	0	0.00	20.70	2	14,911	0.01%
2020/09/17	1	21.00	6.2	20.98	20.90	-5.2	14,746	-0.03%
2020/09/16	0.2	20.90	0	0.00	21.00	0.2	14,739	0.00%
2020/09/15	0	0.00	5	20.96	20.95	-5	14,724	-0.03%
2020/09/14	3	20.88	30.7	20.93	20.95	-27.7	14,964	-0.18%
2020/09/11	28.8	20.89	2	20.90	20.95	26.8	15,043	0.18%
2020/09/10	1	20.85	2	20.93	20.90	-1	15,013	-0.01%
2020/09/09	1.1	20.68	6.3	20.76	21.00	-5.2	15,017	-0.03%
2020/09/08	8	20.91	7	20.89	20.90	1	15,019	0.01%
2020/09/07	17	20.75	80	20.87	21.00	-63	14,899	-0.42%
2020/09/04	0	0.00	1	20.10	20.00	-1	13,899	-0.01%
2020/09/03	0.4	20.10	3	20.10	20.15	-2.6	14,032	-0.02%
2020/09/02	3.3	20.01	5.6	20.06	20.10	-2.2	14,179	-0.02%
2020/09/01	3.8	20.00	10	20.00	20.00	-6.2	14,396	-0.04%
2020/08/31	2.2	19.96	0.1	20.00	19.90	2.2	14,508	0.01%
2020/08/28	1	19.95	1	20.05	20.00	0	14,600	0.00%
2020/08/27	0	0.00	14.4	20.00	20.05	-14.4	14,984	-0.10%
2020/08/26	10	19.97	0	0.00	20.10	10	15,259	0.07%
2020/08/25	24	20.03	4	20.04	20.00	20	15,411	0.13%
2020/08/24	0	0.00	1	20.05	20.00	-1	15,844	-0.01%
2020/08/21	7	20.05	10	20.09	20.00	-3	16,099	-0.02%
2020/08/20	16	19.89	0	0.00	19.80	16	16,117	0.10%
2020/08/19	2.3	20.32	5	20.35	20.25	-2.7	16,064	-0.02%
2020/08/18	1.5	20.40	16.2	20.37	20.50	-14.7	16,055	-0.09%
2020/08/17	0	0.00	8.4	20.33	20.40	-8.4	16,161	-0.05%
2020/08/14	0	0.00	43	20.06	20.20	-43	16,160	-0.27%
2020/08/13	2	20.18	16	20.18	20.20	-14	16,192	-0.09%
2020/08/12	2	20.10	21	20.05	20.20	-19	16,315	-0.12%
2020/08/11	0	0.00	8	20.20	20.20	-8	16,326	-0.05%
2020/08/07	5.1	19.91	0	0.00	19.95	5.1	16,363	0.03%
2020/08/06	0.6	20.00	6	20.03	20.10	-5.4	16,366	-0.03%
2020/08/05	4	19.95	24	19.93	20.00	-20	16,394	-0.12%
2020/08/04	54	19.75	2	19.83	19.85	52	16,526	0.31%
2020/08/03	7	19.69	0	0.00	19.60	7	16,629	0.04%
2020/07/31	4	19.85	9	19.85	19.80	-5	16,624	-0.03%
2020/07/30	7	19.85	12	19.88	19.90	-5	16,671	-0.03%
2020/07/29	10	19.96	2	20.00	19.90	8	16,721	0.05%
2020/07/28	53	19.76	1	19.80	19.90	52	16,998	0.31%
2020/07/27	18	20.02	20	20.05	20.00	-2	17,336	-0.01%
2020/07/24	28	20.23	11	20.20	20.15	17	17,451	0.10%
2020/07/23	1	20.65	5.1	20.70	20.70	-4.1	17,324	-0.02%
2020/07/22	29.3	20.64	0	0.00	20.70	29.3	17,399	0.17%
2020/07/21	102	20.65	2	20.75	20.60	100	17,273	0.58%	大買/
2020/07/20	112	20.83	0	0.00	20.80	112	17,064	0.66%	大買/鉅額交易
2020/07/17	0	0.00	3	20.90	20.90	-3	17,222	-0.02%
2020/07/16	1.1	20.94	0	0.00	20.90	1.1	17,505	0.01%
2020/07/15	2	20.70	5	20.87	20.90	-3	17,527	-0.02%
2020/07/14	14	20.62	0	0.00	20.60	14	17,597	0.08%
2020/07/13	3	20.67	2	20.80	20.70	1	17,830	0.01%
2020/07/10	10	20.71	0	0.00	20.70	10	18,001	0.06%
2020/07/09	4	20.76	5	20.85	20.85	-1	18,053	-0.01%
2020/07/08	2	20.78	9	20.84	20.85	-7	17,838	-0.04%
2020/07/07	12	20.83	1	20.85	20.75	11	17,815	0.06%
2020/07/06	8	20.85	10	20.90	21.00	-2	17,801	-0.01%
2020/07/03	2	20.70	4.1	20.65	20.75	-2.1	17,842	-0.01%
2020/07/02	27	20.61	0	0.00	20.55	27	17,945	0.15%
2020/07/01	3	20.60	0	0.00	20.60	3	18,191	0.02%
2020/06/30	0	0.00	2	20.60	20.70	-2	18,402	-0.01%
2020/06/29	5	20.54	3	20.50	20.55	2	18,530	0.01%
2020/06/24	1	20.80	0	0.00	20.85	1	18,641	0.01%
2020/06/23	1.3	20.61	1	20.60	20.75	0.3	18,762	0.00%
2020/06/22	6	20.49	1.8	20.52	20.55	4.2	18,823	0.02%
2020/06/19	3	20.58	2	20.73	20.50	1	19,009	0.01%
2020/06/18	2	20.70	1	20.65	20.55	1	18,922	0.01%
2020/06/17	42	20.85	8	20.84	20.95	34	18,994	0.18%
2020/06/16	2	20.85	1	20.80	20.80	1	19,673	0.01%
2020/06/15	15	20.44	3	20.42	20.35	12	20,298	0.06%
2020/06/12	4	20.48	4	20.45	20.65	0	20,543	0.00%
2020/06/11	8	21.11	6	21.02	20.90	2	21,033	0.01%
2020/06/10	2	21.20	1	21.30	21.20	1	21,215	0.00%
2020/06/09	4	21.28	23	21.30	21.30	-19	22,105	-0.09%
2020/06/08	20.3	21.18	1	21.15	21.20	19.3	22,332	0.09%
2020/06/05	18	20.96	25	20.94	21.00	-7	22,282	-0.03%
2020/06/04	12	20.85	18	20.84	20.95	-6	22,261	-0.03%
2020/06/03	15	20.77	6	20.83	20.90	9	22,329	0.04%
2020/06/02	35	20.35	34	20.33	20.40	1	22,070	0.00%
2020/06/01	2	19.95	19	20.02	20.10	-17	21,824	-0.08%
2020/05/29	3.8	19.82	9	19.92	19.80	-5.3	21,671	-0.02%
2020/05/28	2	19.90	1.1	19.95	19.95	0.9	21,275	0.00%
2020/05/27	23.5	19.85	4	19.85	19.90	19.5	21,237	0.09%
2020/05/26	4	19.86	16	19.83	19.90	-12	21,309	-0.06%
2020/05/22	15	19.69	0.7	19.90	19.60	14.3	21,395	0.07%
2020/05/21	2	19.85	11	19.90	19.90	-9	21,351	-0.04%
2020/05/20	4	19.83	2	19.90	19.90	2	21,238	0.01%
2020/05/19	7.2	19.78	0	0.00	19.80	7.2	21,158	0.03%
2020/05/18	10	19.65	1	19.65	19.65	9	21,021	0.04%
2020/05/15	4	19.59	0.6	19.65	19.55	3.4	20,988	0.02%
2020/05/14	2	19.65	0	0.00	19.55	2	20,929	0.01%
2020/05/13	7	19.62	3	19.60	19.85	4	20,773	0.02%
2020/05/12	20	19.63	0	0.00	19.60	20	20,666	0.10%
2020/05/11	10.1	19.87	0	0.00	19.85	10.1	20,479	0.05%
2020/05/08	7.5	19.72	0	0.00	19.65	7.5	20,276	0.04%
2020/05/07	1.8	19.64	0	0.00	19.55	1.8	20,222	0.01%
2020/05/06	13	19.68	0.1	19.80	19.55	12.9	20,121	0.06%
2020/05/05	1	19.80	11	19.79	19.80	-10	20,058	-0.05%
2020/05/04	28.2	19.45	0	0.00	19.55	28.2	19,987	0.14%
2020/04/30	33	19.98	17	20.00	20.00	16	19,779	0.08%
2020/04/29	7	19.79	11	19.85	19.85	-4	19,476	-0.02%
2020/04/28	6	19.52	2	19.50	19.55	4	19,392	0.02%
2020/04/27	4	19.50	16	19.56	19.50	-12	19,817	-0.06%
2020/04/24	5	19.18	1	19.15	19.15	4	19,611	0.02%
2020/04/23	4	19.05	0	0.00	19.15	4	19,559	0.02%
2020/04/22	16	19.01	115	19.08	19.15	-99	19,431	-0.51%	大賣/
2020/04/21	25	19.17	10.3	19.35	19.10	14.7	19,302	0.08%
2020/04/20	29	19.64	1.3	19.78	19.60	27.7	19,026	0.15%
2020/04/17	44	19.82	22	19.89	19.75	22	18,952	0.12%
2020/04/16	22.5	19.73	28	19.90	19.75	-5.5	18,742	-0.03%
2020/04/15	3	19.90	13	19.98	20.00	-10	18,458	-0.05%
2020/04/14	22	19.67	5	19.65	19.75	17	18,220	0.09%
2020/04/13	8	19.62	0	0.00	19.55	8	18,059	0.04%
2020/04/10	2	19.65	2	19.70	19.70	0	18,024	0.00%
2020/04/09	14	19.56	27	19.53	19.50	-13	18,018	-0.07%
2020/04/08	1	19.50	17	19.54	19.55	-16	17,889	-0.09%
2020/04/07	5	19.32	1	19.30	19.30	4	17,812	0.02%
2020/04/06	5	18.97	7	19.12	19.25	-2	17,823	-0.01%
2020/04/01	27	18.85	0	0.00	18.80	27	17,534	0.15%
2020/03/31	26	19.02	8	19.08	18.95	18	17,223	0.10%
2020/03/30	17	19.01	1	19.05	19.00	16	16,956	0.09%
2020/03/27	21	19.43	7	19.54	19.40	14	16,707	0.08%
2020/03/26	9.5	19.44	22	19.50	19.55	-12.5	16,530	-0.08%
2020/03/25	24	19.40	6	19.50	19.40	18	16,647	0.11%
2020/03/24	11	19.29	12	19.11	19.05	-1	16,370	-0.01%
2020/03/23	12	18.95	1	19.05	18.90	11	16,187	0.07%
2020/03/20	23.1	19.15	7	19.45	19.80	16.1	16,059	0.10%
2020/03/19	42	18.74	21	18.72	18.60	21	15,358	0.14%
2020/03/18	28.3	19.40	5	19.31	19.30	23.3	14,776	0.16%
2020/03/17	45	19.57	6	19.57	19.50	39	14,449	0.27%
2020/03/16	29	20.04	4	20.10	20.00	25	13,826	0.18%
2020/03/13	136	20.04	2	20.10	20.20	134	13,439	1.00%	大買/鉅額交易
2020/03/12	62.6	21.56	0.8	21.50	21.40	61.8	12,375	0.50%
2020/03/11	22.3	22.23	1	22.30	22.35	21.3	11,961	0.18%
2020/03/10	3.1	22.21	0	0.00	22.35	3.1	11,725	0.03%
2020/03/09	43	22.52	21	22.58	22.40	22	11,569	0.19%
2020/03/06	25	22.91	5	22.85	22.90	20	11,174	0.18%
2020/03/05	5	23.20	1	23.20	23.30	4	11,009	0.04%
2020/03/04	0	0.00	4	23.09	23.20	-4	11,010	-0.04%
2020/03/03	1	22.90	0	0.00	23.00	1	10,953	0.01%
2020/03/02	12.3	22.77	16	22.87	22.90	-3.7	10,887	-0.03%
2020/02/27	13.5	22.89	0	0.00	23.00	13.5	11,221	0.12%
2020/02/26	20	22.90	3	22.85	22.85	17	11,114	0.15%
2020/02/25	18	22.99	15	23.00	22.95	3	10,903	0.03%
2020/02/24	27	23.07	0	0.00	23.00	27	10,874	0.25%
2020/02/20	4	23.34	2	23.40	23.30	2	10,707	0.02%
2020/02/19	1	23.45	3	23.47	23.50	-2	10,671	-0.02%
2020/02/18	6	23.25	3	23.32	23.45	3	10,670	0.03%
2020/02/17	1.3	23.31	11	23.32	23.35	-9.7	10,690	-0.09%
2020/02/14	0	0.00	0.3	23.40	23.45	-0.3	10,802	0.00%
2020/02/13	8	23.39	0	0.00	23.40	8	10,797	0.07%
2020/02/12	1	23.45	5	23.40	23.45	-4	10,796	-0.04%
2020/02/11	0	0.00	2	23.45	23.45	-2	10,841	-0.02%
2020/02/07	2.1	23.28	0	0.00	23.30	2.1	10,836	0.02%
2020/02/06	1	23.45	0	0.00	23.35	1	10,952	0.01%
2020/02/04	7	23.21	0	0.00	23.20	7	10,965	0.06%
2020/02/03	15.9	23.04	14.1	23.01	23.00	1.8	10,969	0.02%
2020/01/31	9.3	23.18	0	0.00	23.10	9.3	10,846	0.09%
2020/01/30	57.4	23.28	10	23.34	23.00	47.4	10,692	0.44%
2020/01/20	16.1	24.01	2	24.05	24.05	14	10,165	0.14%
2020/01/17	0.9	23.95	12	24.00	24.05	-11.2	10,170	-0.11%
2020/01/16	0	0.00	0	23.90	24.00	0	10,237	0.00%
2020/01/15	1.1	24.00	2	24.05	24.05	-0.9	10,355	-0.01%
2020/01/14	2.1	23.97	4	24.00	24.05	-1.9	10,383	-0.02%
2020/01/13	1	24.00	2	23.93	24.00	-1	10,408	-0.01%
2020/01/10	9.1	23.80	20	23.70	23.85	-11	10,386	-0.11%
2020/01/09	2.5	23.63	0	0.00	23.75	2.5	10,491	0.02%
2020/01/08	1.1	23.55	0	0.00	23.55	1.1	10,529	0.01%
2020/01/07	3.1	23.80	0.2	23.70	23.70	2.8	10,506	0.03%
2020/01/06	8.3	23.84	0	0.00	23.80	8.3	10,546	0.08%
2020/01/03	1	24.05	6.1	24.06	24.10	-5.1	10,569	-0.05%
2020/01/02	4	24.00	0	0.00	24.00	4	10,504	0.04%
2019/12/31	2	23.90	2	24.10	23.90	0	10,506	0.00%
2019/12/30	0	0.00	20	23.99	24.00	-20	10,464	-0.19%
2019/12/27	1	23.85	15	23.86	23.95	-14	10,431	-0.13%
2019/12/26	0	0.00	18	23.86	23.90	-18	10,447	-0.17%
2019/12/25	0	0.00	6	23.89	23.80	-6	10,690	-0.06%
2019/12/24	0	0.00	10.1	23.84	23.85	-10.1	10,812	-0.09%
2019/12/23	1	23.65	17	23.86	23.90	-16	10,870	-0.15%
2019/12/20	24	23.69	2	23.80	23.65	22	10,904	0.20%
2019/12/19	21.1	23.70	0	0.00	23.70	21.1	10,685	0.20%
2019/12/18	0	0.00	35	23.88	23.90	-35	10,752	-0.33%
2019/12/17	1	23.50	9	23.69	23.80	-8	10,822	-0.07%
2019/12/16	2.6	23.56	0	0.00	23.50	2.6	10,728	0.02%
2019/12/13	13	23.69	52	23.66	23.70	-39	10,773	-0.36%
2019/12/12	0.1	23.45	79	23.58	23.45	-79	10,737	-0.74%
2019/12/11	0	0.00	2	23.50	23.50	-2	10,665	-0.02%
2019/12/10	1	23.35	1	23.40	23.45	0	10,710	0.00%
2019/12/09	0.2	23.35	13	23.35	23.40	-12.9	10,814	-0.12%
2019/12/06	4.1	23.33	2.3	23.36	23.40	1.8	10,905	0.02%
2019/12/05	8.1	23.41	0	0.00	23.45	8.1	10,886	0.07%
2019/12/04	3	23.60	3	23.48	23.60	0	10,920	0.00%
2019/12/03	2	23.40	6	23.50	23.55	-4	11,008	-0.04%
2019/12/02	2.1	23.30	0	0.00	23.40	2.1	11,148	0.02%
2019/11/29	35.3	23.40	0	0.00	23.40	35.3	11,182	0.32%
2019/11/28	0	0.00	1	23.70	23.70	-1	11,172	-0.01%
2019/11/27	0	0.00	5	23.55	23.65	-5	11,239	-0.04%
2019/11/26	3	23.50	1	23.55	23.55	2	11,346	0.02%
2019/11/25	0.4	23.45	2	23.45	23.45	-1.7	10,939	-0.02%
2019/11/22	2	23.30	2	23.35	23.45	0	11,323	0.00%
2019/11/21	1	23.30	1	23.40	23.40	0	11,514	0.00%
2019/11/20	1	23.30	4.4	23.36	23.50	-3.4	11,524	-0.03%
2019/11/19	0.5	23.40	0	0.00	23.50	0.5	11,642	0.00%
2019/11/18	10	23.28	3.5	23.31	23.45	6.5	11,723	0.06%
2019/11/15	7.1	23.32	0.2	23.25	23.20	6.9	11,831	0.06%
2019/11/14	61.1	23.21	29	23.25	23.20	32.1	11,932	0.27%
2019/11/13	4.1	23.41	0	0.00	23.35	4.1	12,086	0.03%
2019/11/12	0	0.00	0.1	23.70	23.80	-0.1	12,080	0.00%
2019/11/08	1.1	23.75	1	23.80	23.80	0.1	12,219	0.00%
2019/11/07	0	0.00	5	23.70	23.75	-5	12,289	-0.04%
2019/11/06	0.3	23.65	0	0.00	23.65	0.3	12,316	0.00%
2019/11/05	26	23.60	18	23.69	23.80	8	12,484	0.06%
2019/11/04	0.6	23.50	11	23.55	23.60	-10.4	12,458	-0.08%
2019/11/01	1.1	23.45	1	23.55	23.55	0.1	12,566	0.00%
2019/10/31	1.1	23.50	3	23.55	23.45	-2	12,741	-0.02%
2019/10/30	0	0.00	19	23.49	23.50	-19	12,806	-0.15%
2019/10/29	8.3	23.34	10	23.40	23.40	-1.7	12,823	-0.01%
2019/10/28	5.1	23.32	0	0.00	23.35	5.1	12,809	0.04%
2019/10/25	1.1	23.30	2	23.45	23.45	-1	12,833	-0.01%
2019/10/24	0	0.00	2	23.48	23.50	-2	12,894	-0.02%
2019/10/23	0.5	23.35	1.8	23.32	23.40	-1.3	13,192	-0.01%
2019/10/22	0.6	23.30	3	23.38	23.40	-2.5	13,318	-0.02%
2019/10/21	1	23.25	0	0.00	23.30	1	13,338	0.01%
2019/10/17	0	0.00	2	23.25	23.25	-2	13,417	-0.01%
2019/10/16	0	0.00	8.3	23.12	23.20	-8.3	13,284	-0.06%
2019/10/15	0	0.00	6	23.13	23.20	-6	13,239	-0.05%
2019/10/14	5	23.10	1	23.10	23.15	4	13,301	0.03%
2019/10/09	6	22.95	0	0.00	22.90	6	13,266	0.05%
2019/10/08	6	23.09	2	23.05	23.05	4	13,235	0.03%
2019/10/07	4	22.93	0	22.95	22.95	4	13,179	0.03%
2019/10/04	12.8	22.89	0	0.00	22.85	12.8	13,171	0.10%
2019/10/03	9	22.86	1	22.85	22.85	8	13,123	0.06%
2019/10/02	0	0.00	2	22.98	22.95	-2	12,990	-0.02%
2019/10/01	15.2	22.97	111	23.00	23.05	-95.8	12,942	-0.74%	大賣/
2019/09/27	14	23.01	1	23.05	23.00	13	12,707	0.10%
2019/09/26	0.1	23.10	1	23.10	23.10	-1	12,630	-0.01%
2019/09/25	5.1	23.07	0	0.00	23.10	5.1	12,697	0.04%
2019/09/24	12.1	23.11	0	0.00	23.20	12.1	12,609	0.10%
2019/09/23	7	23.19	9	23.23	23.15	-2	12,599	-0.02%
2019/09/20	0.1	23.45	1	23.21	23.45	-0.9	12,765	-0.01%
2019/09/19	0.1	23.25	5	23.13	23.20	-4.9	12,561	-0.04%
2019/09/18	12	23.25	1	23.25	23.20	11	12,587	0.09%
2019/09/17	38	23.34	9.3	23.36	23.20	28.7	12,564	0.23%
2019/09/16	2.3	23.51	3	23.55	23.55	-0.7	12,689	-0.01%
2019/09/12	7.1	23.55	3	23.63	23.50	4.1	12,835	0.03%
2019/09/11	0.1	23.50	4	23.48	23.50	-3.9	12,980	-0.03%
2019/09/10	0	0.00	12	23.30	23.35	-12	12,971	-0.09%
2019/09/09	0	0.00	4	23.21	23.20	-4	12,914	-0.03%
2019/09/06	16	23.10	0	0.00	23.15	16	12,996	0.12%
2019/09/05	7	23.14	5	23.19	23.15	2	13,021	0.02%
2019/09/04	7	23.00	5	23.00	23.00	2	12,955	0.02%
2019/09/03	8	23.05	0	0.00	23.00	8	12,843	0.06%
2019/09/02	8	23.06	1	23.10	23.20	7	12,828	0.05%
2019/08/30	11	23.05	17	23.06	23.15	-6	12,884	-0.05%
2019/08/29	15	22.85	1	22.85	22.95	14	12,872	0.11%
2019/08/28	15	22.83	0.1	23.10	23.10	14.9	12,854	0.12%
2019/08/27	15	22.91	0	0.00	22.85	15	12,773	0.12%
2019/08/26	17.2	22.88	4	22.95	22.95	13.2	12,402	0.11%
2019/08/23	7	23.03	2	23.10	23.15	5	12,373	0.04%
2019/08/22	7	23.03	0	0.00	23.15	7	12,445	0.06%
2019/08/21	3	23.05	0	0.00	23.05	3	13,992	0.02%
2019/08/20	9	23.06	2	23.08	23.05	7	13,989	0.05%
2019/08/19	17	23.06	0	0.00	23.05	17	13,908	0.12%
2019/08/16	6	23.13	0	0.00	23.10	6	13,853	0.04%
2019/08/15	27	23.08	0	0.00	23.05	27	13,779	0.20%
2019/08/14	21	23.26	6	23.36	23.20	15	13,920	0.11%
2019/08/13	2.9	23.31	0	0.00	23.25	2.9	13,911	0.02%
2019/08/12	18	23.34	0	0.00	23.30	18	14,019	0.13%
2019/08/08	4	23.40	0	0.00	23.40	4	14,175	0.03%
2019/08/07	13	23.39	0	0.00	23.30	13	14,400	0.09%
2019/08/06	10	23.34	0	0.00	23.50	10	14,661	0.07%
2019/08/05	72.2	23.50	1	23.50	23.50	71.2	14,687	0.48%
2019/08/02	9	23.56	2	23.55	23.65	7	14,594	0.05%
2019/08/01	20	23.81	0	0.00	23.80	20	14,550	0.14%
2019/07/31	8	24.08	0	0.00	24.00	8	14,448	0.06%
2019/07/30	16	24.10	2	24.15	24.10	14	14,440	0.10%
2019/07/29	1	24.15	3	24.18	24.15	-2	14,547	-0.01%
2019/07/26	3	24.13	1.3	24.20	24.20	1.7	14,535	0.01%
2019/07/25	8	24.14	0	0.00	24.10	8	14,505	0.06%
2019/07/24	15	24.96	93	24.95	25.00	-78	14,326	-0.54%
2019/07/23	11	24.95	1	24.95	24.90	10	14,132	0.07%
2019/07/22	12	24.98	6	25.00	24.90	6	14,026	0.04%
2019/07/19	11	24.94	3	24.92	24.90	8	13,965	0.06%
2019/07/18	2	24.73	2	24.70	24.70	0	13,861	0.00%
2019/07/16	2	24.68	0	0.00	24.85	2	13,779	0.01%
2019/07/15	1	24.85	0	0.00	24.70	1	13,655	0.01%
2019/07/12	20.8	24.80	5.7	24.84	24.80	15.1	13,652	0.11%
2019/07/11	0	0.00	5	24.90	24.80	-5	13,683	-0.04%
2019/07/10	0	0.00	0.3	24.80	24.85	-0.3	13,770	0.00%
2019/07/09	2	24.70	0	0.00	24.65	2	13,778	0.01%
2019/07/08	7	24.65	0	0.00	24.80	7	13,757	0.05%
2019/07/05	1	24.65	1	24.65	24.70	0	13,767	0.00%
2019/07/03	10	24.62	10	24.69	24.70	0	13,966	0.00%
2019/07/02	9	24.75	5	24.83	24.60	4	13,975	0.03%
2019/07/01	7	24.84	1	25.00	24.85	6	13,884	0.04%
2019/06/28	0	0.00	2	25.05	24.95	-2	13,995	-0.01%
2019/06/27	0	0.00	7	25.01	24.90	-7	14,032	-0.05%
2019/06/26	2.1	24.90	6	24.98	24.90	-3.9	13,918	-0.03%
2019/06/25	0	24.90	5	24.94	25.00	-5	13,937	-0.04%
2019/06/24	0.1	24.85	6	24.96	25.00	-5.9	13,859	-0.04%
2019/06/21	0	0.00	1	24.85	25.00	-1	13,775	-0.01%
2019/06/20	0	0.00	10	25.00	24.80	-10	13,502	-0.07%
2019/06/19	0	0.00	12	24.76	24.95	-12	13,299	-0.09%
2019/06/18	0	0.00	5	24.60	24.60	-5	13,071	-0.04%
2019/06/17	2	24.40	1	24.50	24.55	1	12,981	0.01%
2019/06/14	0	0.00	5	24.58	24.50	-5	12,936	-0.04%
2019/06/13	2	24.40	1	24.45	24.45	1	12,841	0.01%
2019/06/12	0	0.00	1	24.50	24.55	-1	12,971	-0.01%
2019/06/11	1	24.40	0	0.00	24.40	1	13,005	0.01%
2019/06/10	2	24.45	1	24.40	24.50	1	13,039	0.01%
2019/06/06	0	0.00	1	24.35	24.35	-1	13,073	-0.01%
2019/06/05	5	24.20	17	24.21	24.20	-12	13,065	-0.09%
2019/06/04	2	24.10	0	0.00	24.20	2	13,046	0.02%
2019/06/03	6.1	24.09	1	24.10	24.15	5.1	13,164	0.04%
2019/05/31	6	24.09	1	24.30	24.30	5	13,341	0.04%
2019/05/29	8	24.18	0	0.00	24.10	8	13,529	0.06%
2019/05/28	0	0.00	4	24.45	24.30	-4	13,551	-0.03%
2019/05/27	4	24.21	0	0.00	24.30	4	12,083	0.03%
2019/05/24	2	24.33	1	24.55	24.40	1	12,096	0.01%
2019/05/23	20	24.35	11	24.30	24.45	9	12,125	0.07%
2019/05/22	2	24.30	0	0.00	24.45	2	12,132	0.02%
2019/05/21	0.7	24.65	1	24.40	24.65	-0.3	12,129	0.00%
2019/05/20	53	24.15	14	24.28	24.20	39	11,940	0.33%
2019/05/17	26	24.05	0	0.00	24.00	26	11,873	0.22%
2019/05/16	2	23.95	0	0.00	24.00	2	11,768	0.02%
2019/05/15	8	24.11	0	0.00	24.00	8	11,656	0.07%
2019/05/14	23	24.15	0	0.00	24.10	23	11,518	0.20%
2019/05/13	8	24.41	31	24.54	24.45	-23	11,229	-0.20%
2019/05/10	12.3	24.63	2	24.68	24.55	10.3	11,347	0.09%
2019/05/09	41	24.77	0.1	24.85	24.70	40.9	11,508	0.36%
2019/05/08	0	0.00	5	25.00	25.05	-5	11,412	-0.04%
2019/05/07	3.2	24.97	8	24.99	25.10	-4.8	11,414	-0.04%
2019/05/06	18	24.89	0	0.00	25.00	18	11,607	0.16%
2019/05/03	1.1	25.00	0.6	25.00	25.10	0.5	11,565	0.00%
2019/05/02	4	24.93	0.3	24.95	24.90	3.7	11,588	0.03%
2019/04/30	23	24.95	0	24.95	24.95	23	11,626	0.20%
2019/04/29	1	25.05	2	25.05	25.10	-1	11,591	-0.01%
2019/04/26	11.4	25.00	1	25.05	25.10	10.4	11,687	0.09%
2019/04/25	5	25.04	8.9	25.00	25.00	-3.9	11,761	-0.03%
2019/04/24	0	0.00	10	25.10	25.10	-10	11,798	-0.08%
2019/04/23	1.2	25.05	9	25.15	25.15	-7.8	12,062	-0.06%
2019/04/22	0	0.00	4	25.10	25.10	-4	12,158	-0.03%
2019/04/19	0	0.00	1	25.20	25.20	-1	12,358	-0.01%
2019/04/18	9	25.08	0.2	25.10	25.10	8.8	12,581	0.07%
2019/04/17	2	25.15	6	25.15	25.25	-4	12,962	-0.03%
2019/04/16	2	25.13	3	25.20	25.20	-1	13,024	-0.01%
2019/04/15	1	25.15	0	0.00	25.05	1	13,145	0.01%
2019/04/12	2	25.10	0	0.00	25.20	2	13,221	0.02%
2019/04/11	2	25.08	0	0.00	25.05	2	13,233	0.02%
2019/04/10	0	0.00	19	25.18	25.25	-19	13,263	-0.14%
2019/04/09	0.5	25.00	9	25.11	25.10	-8.5	13,266	-0.06%
2019/04/08	0.9	25.00	1	25.05	25.10	-0.1	13,319	0.00%
2019/04/03	1	25.00	4.1	25.01	25.00	-3.1	13,244	-0.02%
2019/04/02	12	24.93	0	0.00	24.90	12	13,375	0.09%
2019/04/01	1.5	25.00	0	0.00	25.00	1.5	13,234	0.01%
2019/03/29	1.2	24.93	30	25.13	25.30	-28.9	13,053	-0.22%
2019/03/28	1	24.95	0.1	25.00	25.00	0.9	13,059	0.01%
2019/03/26	0	0.00	11	25.00	25.00	-11	13,204	-0.08%
2019/03/25	2	24.85	0	0.00	24.85	2	13,264	0.02%
2019/03/22	2	25.00	0	0.00	25.00	2	13,279	0.02%
2019/03/21	0.2	25.00	2	25.00	25.00	-1.9	13,325	-0.01%
2019/03/20	1	24.95	10	24.95	25.05	-9	13,529	-0.07%
2019/03/19	4	24.89	23	25.00	24.85	-19	13,675	-0.14%
2019/03/18	0	0.00	2.2	24.86	25.05	-2.2	13,701	-0.02%
2019/03/15	2	24.90	3	25.00	25.05	-1	13,706	-0.01%
2019/03/14	11	24.75	0	0.00	24.75	11	13,559	0.08%
2019/03/13	4	24.88	0	0.00	25.00	4	13,605	0.03%
2019/03/12	5	25.05	2	25.00	25.10	3	13,619	0.02%
2019/03/11	6.1	24.76	0	0.00	24.70	6.1	13,845	0.04%
2019/03/08	13	24.79	0	0.00	24.75	13	13,833	0.09%
2019/03/07	15	24.98	0	25.00	24.95	15	14,144	0.11%
2019/03/06	4	25.08	0.5	25.15	25.15	3.5	14,054	0.02%
2019/03/05	0	0.00	1	25.40	25.40	-1	14,086	-0.01%
2019/03/04	3	25.32	5	25.45	25.35	-2	14,212	-0.01%
2019/02/27	2	25.40	0.1	25.35	25.50	1.9	14,199	0.01%
2019/02/26	0	0.00	3	25.40	25.50	-3	14,093	-0.02%
2019/02/25	1.1	25.29	0	0.00	25.30	1.1	13,895	0.01%
2019/02/22	1	25.20	0	0.00	25.25	1	13,888	0.01%
2019/02/21	1	25.20	1.2	25.10	25.25	-0.2	13,834	0.00%
2019/02/20	1	25.00	2	25.18	25.20	-1	13,861	-0.01%
2019/02/19	8	25.01	0	0.00	25.00	8	13,870	0.06%
2019/02/18	1	25.20	0	0.00	25.15	1	13,953	0.01%
2019/02/15	7.1	25.18	4	25.20	25.20	3.1	14,131	0.02%
2019/02/14	6	25.25	3	25.40	25.20	3	14,201	0.02%
2019/02/13	3.3	25.42	5	25.50	25.50	-1.7	14,135	-0.01%
2019/02/12	0	0.00	5	25.36	25.45	-5	14,021	-0.04%
2019/02/11	0	0.00	22	25.46	25.25	-22	13,978	-0.16%
2019/01/30	2	25.40	14	25.38	25.45	-12	13,914	-0.09%
2019/01/29	1	25.20	2	25.33	25.35	-1	13,765	-0.01%
2019/01/28	0	0.00	1	25.35	25.35	-1	13,811	-0.01%
2019/01/25	1	25.35	13	25.22	25.35	-12	13,917	-0.09%
2019/01/24	1	25.05	6	25.03	25.10	-5	13,742	-0.04%
2019/01/23	7	25.02	3	25.05	25.05	4	13,915	0.03%
2019/01/22	0	0.00	1	25.00	25.05	-1	14,070	-0.01%
2019/01/21	1	25.05	0	0.00	25.05	1	14,024	0.01%
2019/01/18	1.1	24.95	2	25.00	25.00	-0.9	14,007	-0.01%
2019/01/17	1	24.95	3.3	24.96	25.00	-2.3	14,079	-0.02%
2019/01/16	1	24.85	1	24.95	24.95	0	14,393	0.00%
2019/01/15	1	24.95	4	24.96	25.00	-3	14,467	-0.02%
2019/01/14	1	24.90	2	24.90	24.90	-1	14,258	-0.01%
2019/01/11	0	0.00	5	24.98	24.90	-5	14,314	-0.03%
2019/01/10	0	0.00	9	24.86	24.90	-9	14,253	-0.06%
2019/01/09	0	0.00	34.5	24.79	24.95	-34.5	14,168	-0.24%
2019/01/08	0	0.00	23	24.50	24.50	-23	14,036	-0.16%
2019/01/07	1	24.40	12	24.39	24.45	-11	14,206	-0.08%
2019/01/04	1	24.10	7	24.08	24.20	-6	14,380	-0.04%
2019/01/03	0.1	24.10	3.5	24.02	24.15	-3.4	15,220	-0.02%
2019/01/02	2	24.10	0	0.00	24.00	2	15,526	0.01%
2018/12/28	0	0.00	15	24.21	24.25	-15	15,614	-0.10%
2018/12/27	5.3	23.90	0.4	23.95	23.95	4.9	15,728	0.03%
2018/12/26	4	23.85	12.7	23.85	23.80	-8.7	15,745	-0.05%
2018/12/25	15	23.77	4	23.70	23.80	11	15,970	0.07%
2018/12/24	0	0.00	1	24.10	24.15	-1	16,006	-0.01%
2018/12/20	0.3	24.15	21	24.25	24.30	-20.8	16,677	-0.12%
2018/12/19	0	0.00	4	24.26	24.30	-4	16,861	-0.02%
2018/12/18	2	24.03	0	0.00	24.05	2	16,938	0.01%
2018/12/14	20	24.00	1	24.10	24.15	19	17,267	0.11%
2018/12/13	1	24.20	2	24.40	24.30	-1	17,334	-0.01%
2018/12/12	4	24.05	0	0.00	24.35	4	17,364	0.02%
2018/12/11	1	23.80	0	0.00	23.95	1	17,231	0.01%
2018/12/10	3	23.78	1	23.90	23.80	2	17,241	0.01%
2018/12/07	1.1	23.95	0	0.00	23.90	1.1	17,418	0.01%
2018/12/06	2	24.05	0	0.00	23.95	2	17,525	0.01%
2018/12/05	0.1	24.25	3	24.25	24.25	-2.9	17,589	-0.02%
2018/12/04	0	0.00	2	24.30	24.45	-2	17,615	-0.01%
2018/12/03	1	24.25	0	0.00	24.25	1	17,446	0.01%
2018/11/30	6	23.97	2	24.20	24.00	4	17,538	0.02%
2018/11/29	1	23.85	1	23.95	23.85	0	17,283	0.00%
2018/11/28	10	23.67	6	23.67	23.85	4	17,175	0.02%
2018/11/27	23	23.72	5	23.65	23.65	18	17,067	0.11%
2018/11/26	9.3	23.82	0	0.00	23.95	9.3	16,983	0.05%
2018/11/23	1.4	23.93	1	24.00	23.85	0.4	16,869	0.00%
2018/11/22	5	24.01	0	0.00	24.05	5	16,945	0.03%
2018/11/21	1	24.05	2	24.08	24.05	-1	17,109	-0.01%
2018/11/20	0	0.00	2	24.50	24.25	-2	17,085	-0.01%
2018/11/19	1	24.45	1	24.60	24.50	0	17,164	0.00%
2018/11/16	0	0.00	2	24.45	24.45	-2	17,297	-0.01%
2018/11/15	1	24.00	0.1	24.10	24.10	0.9	17,675	0.01%
2018/11/14	6	24.07	0	0.00	24.10	6	17,803	0.03%
2018/11/13	0	0.00	2	24.20	24.25	-2	17,761	-0.01%
2018/11/12	1	24.20	4	24.24	24.25	-3	17,710	-0.02%
2018/11/09	0	0.00	2	24.40	24.25	-2	17,871	-0.01%
2018/11/08	0	0.00	18	24.64	24.70	-18	18,425	-0.10%
2018/11/07	2	24.40	2	24.50	24.50	0	18,640	0.00%
2018/11/06	3	24.18	1	24.20	24.35	2	18,561	0.01%
2018/11/05	3	23.92	5	24.20	24.35	-2	18,497	-0.01%
2018/11/02	11	23.92	0	0.00	24.15	11	18,420	0.06%
2018/11/01	2	24.13	1	24.20	24.05	1	18,370	0.01%
2018/10/31	1	24.00	1	24.00	24.40	0	18,356	0.00%
2018/10/30	0	0.00	3	23.95	24.15	-3	18,183	-0.02%
2018/10/29	1	23.60	0	0.00	23.75	1	18,013	0.01%
2018/10/26	13	23.67	0	0.00	23.65	13	18,157	0.07%
2018/10/25	18	23.51	2	23.73	23.75	16	18,193	0.09%
2018/10/24	19	23.68	2	23.73	23.70	17	18,250	0.09%
2018/10/23	2	24.08	0	0.00	24.15	2	18,150	0.01%
2018/10/22	7	24.06	0	0.00	24.15	7	18,345	0.04%
2018/10/19	4	24.13	0	0.00	24.30	4	19,115	0.02%
2018/10/18	6.1	24.20	0	0.00	24.25	6.1	19,532	0.03%
2018/10/17	2	24.20	10	24.40	24.15	-8	20,042	-0.04%
2018/10/16	2	24.10	1	24.30	24.45	1	20,047	0.00%
2018/10/15	27	24.09	0	0.00	24.05	27	19,874	0.14%
2018/10/12	8	24.19	1.3	24.24	24.50	6.7	19,699	0.03%
2018/10/11	52.1	24.17	2	24.35	24.20	50.1	19,466	0.26%
2018/10/09	5	25.40	19	25.48	25.35	-14	18,594	-0.08%
2018/10/08	2	25.20	8	25.13	25.25	-6	18,261	-0.03%
2018/10/05	1	25.15	0	0.00	25.10	1	18,143	0.01%
2018/10/04	1.3	25.21	0	0.00	25.40	1.3	17,992	0.01%
2018/10/03	0	0.00	14	25.45	25.45	-14	17,849	-0.08%
2018/10/02	41.1	25.30	5	25.29	25.20	36.1	17,636	0.20%
2018/10/01	6	25.49	18	25.53	25.50	-12	17,469	-0.07%
2018/09/28	2	25.43	10.1	25.49	25.50	-8.1	17,346	-0.05%
2018/09/27	1	25.40	35	25.40	25.45	-34	16,943	-0.20%
2018/09/26	5	25.45	9	25.47	25.45	-4	16,810	-0.02%
2018/09/25	10	25.35	10	25.30	25.35	0	16,673	0.00%
2018/09/21	1	25.20	12.4	25.19	25.25	-11.4	16,545	-0.07%
2018/09/20	6.4	25.06	3	25.10	25.00	3.4	16,361	0.02%
2018/09/19	2	24.95	2	25.00	25.10	0	16,357	0.00%
2018/09/18	1	24.85	7	24.94	25.00	-6	16,396	-0.04%
2018/09/17	6.3	24.50	1.1	24.55	24.50	5.2	16,171	0.03%
2018/09/14	10	24.50	3	24.55	24.45	7	16,245	0.04%
2018/09/13	1	24.40	1	24.50	24.45	0	16,259	0.00%
2018/09/12	3	24.38	0	0.00	24.30	3	16,122	0.02%
2018/09/11	1	24.40	4	24.68	24.55	-3	16,089	-0.02%
2018/09/07	4	24.63	2	24.78	24.70	2	16,402	0.01%
2018/09/06	4.3	24.73	1	25.00	24.80	3.3	16,464	0.02%
2018/09/05	1	24.70	0	0.00	24.65	1	16,381	0.01%
2018/09/04	0	0.00	3	25.00	24.95	-3	16,351	-0.02%
2018/09/03	4	24.76	0	0.00	24.85	4	16,381	0.02%
2018/08/31	3	25.02	0	0.00	25.15	3	16,311	0.02%
2018/08/29	0.3	25.35	16.4	25.35	25.45	-16	16,325	-0.10%
2018/08/28	1	25.35	6.1	25.45	25.50	-5.1	16,458	-0.03%
2018/08/27	2	25.10	7.7	25.23	25.30	-5.7	16,795	-0.03%
2018/08/24	3.3	25.30	5	25.40	25.25	-1.7	17,001	-0.01%
2018/08/23	10.3	25.50	17.4	25.42	25.50	-7.1	17,559	-0.04%
2018/08/22	8	25.35	11	25.29	25.30	-3	17,578	-0.02%
2018/08/21	1	24.95	36.2	25.00	25.00	-35.2	17,100	-0.21%
2018/08/20	0	0.00	22.3	24.85	24.95	-22.3	16,914	-0.13%
2018/08/17	0	0.00	5	24.80	24.65	-5	16,776	-0.03%
2018/08/16	2	24.95	1	25.00	24.90	1	16,711	0.01%
2018/08/15	11	24.90	77	24.95	24.75	-66	16,584	-0.40%
2018/08/14	0	0.00	6.1	24.92	24.95	-6.1	16,044	-0.04%
2018/08/13	1.3	24.47	21	24.50	24.35	-19.7	15,698	-0.13%
2018/08/10	6.1	24.59	3	24.52	24.55	3.1	15,559	0.02%
2018/08/09	0	0.00	6	24.88	24.85	-6	15,519	-0.04%
2018/08/08	0	0.00	23	24.90	24.95	-23	15,462	-0.15%
2018/08/07	1	24.90	6	24.90	24.90	-5	15,356	-0.03%
2018/08/06	0	0.00	81.4	24.85	24.90	-81.4	15,283	-0.53%
2018/08/03	1	24.65	11	24.72	24.75	-10	15,211	-0.07%
2018/08/02	1	24.65	0	0.00	24.65	1	15,227	0.01%
2018/08/01	1	24.95	2	24.88	24.95	-1	15,059	-0.01%
2018/07/31	0	0.00	28.1	24.90	25.00	-28.1	14,917	-0.19%
2018/07/30	2	24.70	21.6	24.74	24.80	-19.6	14,675	-0.13%
2018/07/27	1	24.65	7.3	24.67	24.65	-6.3	14,454	-0.04%
2018/07/26	3	24.27	28	24.63	24.65	-25	14,269	-0.18%
2018/07/25	0	0.00	5.1	24.82	24.80	-5.1	13,646	-0.04%
2018/07/24	2	24.80	129.6	24.69	24.75	-127.6	13,215	-0.97%	大賣/鉅額交易
2018/07/23	10	24.15	413	24.23	24.25	-403	12,709	-3.17%	大賣/鉅額交易
2018/07/20	0.1	24.15	18.1	24.12	24.25	-18	12,691	-0.14%
2018/07/19	1.3	24.18	6	24.19	24.20	-4.7	12,702	-0.04%
2018/07/18	0	0.00	71	24.00	24.10	-71	12,705	-0.56%
2018/07/17	1	23.95	1	23.95	24.00	0	12,655	0.00%
2018/07/16	2	24.00	2.8	23.92	23.90	-0.8	12,680	-0.01%
2018/07/13	5.5	23.80	0	0.00	23.90	5.5	12,783	0.04%
2018/07/12	0.3	23.80	1	23.70	23.80	-0.7	12,811	-0.01%
2018/07/11	0	0.00	11	23.56	23.70	-11	12,832	-0.09%
2018/07/10	0	23.60	6	23.61	23.65	-6	12,831	-0.05%
2018/07/09	11	23.60	4	23.55	23.60	7	12,876	0.05%
2018/07/06	0	0.00	1	23.35	23.50	-1	12,956	-0.01%
2018/07/05	0	0.00	1.5	23.45	23.45	-1.5	13,002	-0.01%
2018/07/04	0.3	23.40	1	23.40	23.50	-0.7	13,204	-0.01%
2018/07/03	1.9	23.30	2.6	23.28	23.25	-0.7	13,391	-0.01%
2018/07/02	4	23.41	0.1	23.35	23.25	3.9	13,425	0.03%
2018/06/29	0	0.00	5	23.45	23.70	-5	13,367	-0.04%
2018/06/28	5	23.29	0	0.00	23.25	5	13,245	0.04%
2018/06/27	7	23.29	0	0.00	23.25	7	13,223	0.05%
2018/06/26	14	23.40	0	23.40	23.40	14	13,269	0.11%
2018/06/25	1	23.50	0	0.00	23.40	1	13,264	0.01%
2018/06/22	1	23.60	5	23.60	23.70	-4	13,210	-0.03%
2018/06/21	4	23.65	5	23.65	23.65	-1	13,257	-0.01%
2018/06/20	10.3	23.70	13	23.61	23.80	-2.7	13,457	-0.02%
2018/06/19	6.2	23.42	1	23.50	23.40	5.2	13,396	0.04%
2018/06/15	4	23.63	10	23.70	23.65	-6	13,211	-0.05%
2018/06/14	2.1	23.73	1	23.85	23.70	1.1	12,912	0.01%
2018/06/13	0	0.00	3	24.05	24.05	-3	12,729	-0.02%
2018/06/12	1.1	24.01	10.1	24.15	24.15	-8.9	13,129	-0.07%
2018/06/08	0	0.00	15	24.24	24.40	-15	13,066	-0.11%
2018/06/07	2	24.35	3	24.40	24.40	-1	13,272	-0.01%
2018/06/06	0.1	24.15	2	24.25	24.25	-1.9	13,178	-0.01%
2018/06/05	0	0.00	50	24.24	24.30	-50	13,165	-0.38%
2018/06/04	4	23.99	41	23.98	24.20	-37	13,052	-0.28%
2018/06/01	2	23.75	7	23.69	23.75	-5	12,778	-0.04%
2018/05/31	1	23.25	5	23.46	23.60	-4	12,562	-0.03%
2018/05/30	21	23.21	1.2	23.27	23.20	19.8	12,337	0.16%
2018/05/29	1	23.35	0	0.00	23.40	1	12,372	0.01%
2018/05/28	1	23.35	0	0.00	23.40	1	12,633	0.01%
2018/05/25	2	23.28	0	0.00	23.35	2	12,812	0.02%
2018/05/24	10.1	23.27	2	23.30	23.25	8.1	12,910	0.06%
2018/05/23	6	23.34	5.1	23.35	23.20	0.9	13,186	0.01%
2018/05/22	6	23.38	0	0.00	23.30	6	13,363	0.04%
2018/05/21	4	23.40	0	0.00	23.40	4	13,704	0.03%
2018/05/17	1	23.35	0	0.00	23.35	1	14,238	0.01%
2018/05/16	1.3	23.42	3.4	23.47	23.50	-2.1	14,391	-0.01%
2018/05/15	3.5	23.39	0	0.00	23.35	3.5	14,759	0.02%
2018/05/14	0.3	23.50	9.6	23.55	23.50	-9.3	15,330	-0.06%
2018/05/10	2	23.45	10	23.45	23.45	-8	15,555	-0.05%
2018/05/09	50	23.40	50	23.40	23.45	0	15,548	0.00%
2018/05/08	168	23.40	181	23.39	23.40	-13	15,676	-0.08%	大買/大賣/
2018/05/07	1	23.25	0	0.00	23.25	1	15,800	0.01%
2018/05/04	3	23.25	19.7	23.30	23.25	-16.7	15,907	-0.10%
2018/05/03	3	23.30	0	0.00	23.25	3	15,970	0.02%
2018/05/02	44	23.72	6	23.79	23.65	38	16,037	0.24%
2018/04/30	1	23.35	2.3	23.37	23.50	-1.3	15,952	-0.01%
2018/04/27	6	23.35	1	23.30	23.40	5	15,873	0.03%
2018/04/26	13	23.30	0	0.00	23.35	13	15,951	0.08%
2018/04/25	19.2	23.30	0	0.00	23.40	19.2	15,937	0.12%
2018/04/24	7	23.35	0	0.00	23.30	7	16,006	0.04%
2018/04/23	0	0.00	1	23.50	23.60	-1	16,067	-0.01%
2018/04/20	1	23.60	0	0.00	23.65	1	16,060	0.01%
2018/04/19	0.1	23.70	5	23.64	23.70	-5	16,118	-0.03%
2018/04/18	0	0.00	22	23.37	23.40	-22	16,275	-0.14%
2018/04/17	5	23.34	2	23.35	23.30	3	16,402	0.02%
2018/04/16	11.7	23.47	0	0.00	23.45	11.7	16,610	0.07%
2018/04/13	3.3	23.49	3	23.55	23.45	0.3	16,896	0.00%
2018/04/12	2	23.55	0	0.00	23.60	2	17,352	0.01%
2018/04/11	4	23.68	0	0.00	23.60	4	17,553	0.02%
2018/04/10	4	23.61	1	23.65	23.75	3	17,768	0.02%
2018/04/09	1	23.70	0	0.00	23.80	1	17,899	0.01%
2018/04/03	9	23.41	0	0.00	23.35	9	17,720	0.05%
2018/04/02	5	23.45	1	23.60	23.50	4	17,670	0.02%
2018/03/31	1	23.55	25	23.50	23.45	-24	17,721	-0.14%
2018/03/30	12	23.45	1	23.50	23.50	11	17,898	0.06%
2018/03/29	23	23.25	2	23.25	23.20	21	17,851	0.12%
2018/03/28	12	23.40	0	0.00	23.40	12	17,584	0.07%
2018/03/27	5	23.50	0	0.00	23.55	5	17,637	0.03%
2018/03/26	14	23.35	2	23.38	23.45	12	17,596	0.07%
2018/03/23	20	23.49	6	23.50	23.50	14	17,539	0.08%
2018/03/22	2	23.80	0	0.00	23.85	2	17,424	0.01%
2018/03/21	2	23.80	0	0.00	23.75	2	17,370	0.01%
2018/03/20	3	23.80	0	0.00	23.75	3	17,601	0.02%
2018/03/19	3.5	23.76	0	0.00	23.90	3.5	17,683	0.02%
2018/03/16	1	23.70	0	0.00	23.70	1	17,796	0.01%
2018/03/15	2	23.78	0	0.00	23.75	2	17,447	0.01%
2018/03/14	2	23.83	0	0.00	23.85	2	17,442	0.01%
2018/03/13	6	23.69	3	23.85	23.85	3	17,434	0.02%
2018/03/12	3	23.75	2	23.70	23.70	1	17,215	0.01%
2018/03/09	4	23.50	1	23.55	23.60	3	17,252	0.02%
2018/03/08	23	23.50	1	23.60	23.50	22	17,209	0.13%
2018/03/07	24.2	23.54	1	23.75	23.50	23.2	17,120	0.14%
2018/03/06	3	23.65	1	23.65	23.70	2	16,947	0.01%
2018/03/05	68.1	23.68	2	23.73	23.60	66.1	17,210	0.38%
2018/03/02	25.5	24.01	0	0.00	23.95	25.5	16,891	0.15%
2018/03/01	11	24.28	13	24.21	24.40	-2	16,605	-0.01%
2018/02/27	3	24.17	13.1	24.43	24.10	-10.1	16,290	-0.06%
2018/02/26	6	24.47	1.1	24.39	24.20	4.9	16,060	0.03%
2018/02/23	4.9	24.38	0	0.00	24.50	4.9	15,938	0.03%
2018/02/22	3.2	24.16	0	0.00	24.30	3.2	15,768	0.02%
2018/02/21	1.2	24.29	6	24.35	24.50	-4.8	15,556	-0.03%
2018/02/12	7.1	23.71	4	23.75	23.65	3.1	15,225	0.02%
2018/02/09	7	23.53	10	23.68	23.75	-3	15,056	-0.02%
2018/02/08	17	23.68	0	0.00	23.75	17	14,842	0.11%
2018/02/07	26	23.80	0	0.00	23.60	26	14,770	0.18%
2018/02/06	75	23.70	7.1	23.91	23.60	67.9	14,412	0.47%
2018/02/05	23	24.65	1	24.50	24.50	22	13,818	0.16%
2018/02/02	3	24.82	0	0.00	24.80	3	13,589	0.02%
2018/02/01	2	24.93	0	0.00	24.85	2	13,554	0.01%
2018/01/31	1	24.85	22	24.96	24.90	-21	13,507	-0.16%
2018/01/30	10.5	25.09	0	0.00	24.90	10.5	13,336	0.08%
2018/01/29	0	0.00	4	25.10	25.15	-4	13,171	-0.03%
2018/01/26	1	24.90	0	0.00	25.10	1	13,022	0.01%
2018/01/25	0	0.00	1	25.00	25.10	-1	12,946	-0.01%
2018/01/24	2.5	24.84	2.5	24.86	25.00	0	12,803	0.00%
2018/01/23	4.2	24.97	2	24.95	25.00	2.2	12,763	0.02%
2018/01/22	2	25.05	1	25.10	25.05	1	12,770	0.01%
2018/01/19	2.1	25.02	4	25.10	25.10	-1.9	12,628	-0.01%
2018/01/18	0	25.00	17	25.24	25.15	-17	12,544	-0.14%
2018/01/17	0.1	25.05	5	25.23	25.15	-4.9	12,405	-0.04%
2018/01/16	1	25.05	3	25.15	25.20	-2	12,241	-0.02%
2018/01/15	4	25.05	7.1	25.05	25.10	-3.1	12,149	-0.03%
2018/01/12	0	0.00	31.1	25.35	25.35	-31.1	12,011	-0.26%
2018/01/11	0	0.00	11	25.30	25.30	-11	11,740	-0.09%
2018/01/10	6	25.26	8	25.35	25.30	-2	11,594	-0.02%
2018/01/09	2	25.18	1.1	25.19	25.25	0.9	11,310	0.01%
2018/01/08	0	0.00	10	25.29	25.25	-10	11,124	-0.09%
2018/01/05	0	0.00	23	24.90	24.95	-23	10,659	-0.22%
2018/01/04	1	24.95	29	24.95	24.80	-28	10,430	-0.27%
2018/01/03	0	0.00	6	24.85	24.90	-6	10,285	-0.06%
2018/01/02	0	0.00	1	24.65	24.70	-1	9,954	-0.01%