中鋼 (2002)-富邦-嘉義券商分點個股進出

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

中鋼

(2002)

可現股當沖

股價
24.95
漲跌
--
漲幅
0.00%
成交量
22,495張
產業
上市鋼鐵類股
3547人加入追蹤

立即追蹤
本地時間:14:30

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

中鋼 (2002)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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	15.4	25.07	26	25.11	24.95	-10.6	22,734	-0.05%
2024/05/02	28.4	24.91	7	24.92	24.95	21.4	22,550	0.09%
2024/04/30	39.7	24.99	27	24.92	24.85	12.7	22,573	0.06%
2024/04/29	16	24.83	19.5	24.95	25.00	-3.5	22,531	-0.02%
2024/04/26	16.2	24.61	6.1	24.65	24.55	10.1	22,361	0.05%
2024/04/25	19.6	24.52	0	0.00	24.55	19.6	22,522	0.09%
2024/04/24	18	24.79	3	24.83	24.75	15	22,584	0.07%
2024/04/23	9	24.89	9	24.94	24.85	0	22,958	0.00%
2024/04/22	22	24.79	14	24.73	24.70	8	23,079	0.03%
2024/04/19	55.5	24.44	18	24.46	24.45	37.5	22,843	0.16%
2024/04/18	49.9	24.69	89	24.83	24.80	-39.1	22,443	-0.17%
2024/04/17	14.5	24.39	8	24.33	24.45	6.5	22,124	0.03%
2024/04/16	41.2	24.31	8	24.26	24.25	33.2	21,924	0.15%
2024/04/15	30	24.73	5.1	24.89	24.55	24.9	21,955	0.11%
2024/04/12	64.4	24.92	1.1	24.85	24.85	63.3	21,603	0.29%
2024/04/11	48.2	25.36	20	25.35	25.30	28.2	21,411	0.13%
2024/04/10	116	25.84	53.7	25.90	25.60	62.3	21,174	0.29%	大買/
2024/04/09	106.2	25.91	280.4	25.80	26.05	-174.3	20,756	-0.84%	大買/大賣/鉅額交易
2024/04/08	15.1	24.86	41.2	24.94	25.00	-26.2	19,149	-0.14%
2024/04/03	35.1	24.69	63.2	24.61	24.65	-28.1	18,646	-0.15%
2024/04/02	12	24.20	55	24.15	24.30	-43	18,076	-0.24%
2024/04/01	9	23.97	8.2	23.95	24.00	0.8	18,022	0.00%
2024/03/29	25	23.92	0	0.00	23.90	25	18,075	0.14%
2024/03/28	26.1	23.91	3	23.92	23.80	23.1	18,183	0.13%
2024/03/27	15.9	23.95	1	24.00	23.90	14.9	18,448	0.08%
2024/03/26	21.3	23.90	22	23.91	24.00	-0.7	18,659	0.00%
2024/03/25	25.5	23.82	0.1	23.85	23.85	25.5	19,003	0.13%
2024/03/22	88.4	23.89	33.5	23.84	23.95	55	19,488	0.28%
2024/03/21	46.5	23.69	40.1	23.87	23.85	6.4	20,422	0.03%
2024/03/20	45.6	23.57	11.3	23.55	23.50	34.3	21,978	0.16%
2024/03/19	37.2	23.64	47	23.63	23.65	-9.9	22,295	-0.04%
2024/03/18	53.3	23.68	20	23.70	23.70	33.3	22,698	0.15%
2024/03/15	23	23.90	18	23.95	23.85	5	22,887	0.02%
2024/03/14	44.4	23.93	35.2	24.00	24.05	9.2	23,135	0.04%
2024/03/13	83.2	23.89	11	23.86	23.95	72.2	23,130	0.31%
2024/03/12	2.5	24.11	18	24.13	24.15	-15.5	22,921	-0.07%
2024/03/11	16.2	24.03	14	24.04	24.05	2.2	23,083	0.01%
2024/03/08	46.3	23.93	29	24.02	24.10	17.3	23,355	0.07%
2024/03/07	38.2	23.93	12	23.91	23.95	26.2	23,599	0.11%
2024/03/06	95.1	24.08	9.6	24.09	24.05	85.5	24,137	0.35%
2024/03/05	33.2	24.10	3.8	24.12	24.05	29.4	25,743	0.11%
2024/03/04	69.7	24.16	36	24.12	24.20	33.7	26,527	0.13%
2024/03/01	90.7	24.38	45.7	24.42	24.45	44.9	27,266	0.16%
2024/02/29	54.1	24.60	14	24.57	24.60	40.1	27,983	0.14%
2024/02/27	66.1	24.67	3	24.60	24.65	63.1	28,695	0.22%
2024/02/26	83.4	24.90	19	24.91	24.90	64.4	29,191	0.22%
2024/02/23	15	25.05	13.5	25.04	25.00	1.5	29,768	0.00%
2024/02/22	9.2	25.21	1	25.15	25.15	8.2	30,494	0.03%
2024/02/21	4.2	25.23	40	25.17	25.25	-35.8	30,630	-0.12%
2024/02/20	8.4	25.23	2.8	25.29	25.30	5.6	30,797	0.02%
2024/02/19	23.1	25.25	58.3	25.18	25.40	-35.2	31,056	-0.11%
2024/02/16	5.1	24.90	60.4	24.92	24.90	-55.2	31,421	-0.18%
2024/02/15	27.6	24.70	6	24.72	24.60	21.6	31,562	0.07%
2024/02/05	41.4	24.95	5	24.90	24.85	36.4	31,422	0.12%
2024/02/02	36.2	25.08	15	25.09	25.15	21.2	31,452	0.07%
2024/02/01	1	25.25	23	25.28	25.25	-22	31,600	-0.07%
2024/01/31	31.1	24.94	1	25.15	25.15	30.1	31,838	0.09%
2024/01/30	19	25.13	9.1	25.28	25.05	9.9	31,894	0.03%
2024/01/29	7	25.44	13.1	25.53	25.45	-6.1	32,286	-0.02%
2024/01/26	17	25.14	8.1	25.26	25.25	8.9	32,375	0.03%
2024/01/25	30	25.02	2.2	25.02	25.10	27.8	32,373	0.09%
2024/01/24	25.4	25.09	19	25.09	25.15	6.4	32,398	0.02%
2024/01/23	30.6	24.77	9	24.77	24.80	21.6	32,402	0.07%
2024/01/22	16.5	24.76	18	24.79	24.75	-1.5	32,302	0.00%
2024/01/19	60.2	24.64	12	24.66	24.65	48.2	32,342	0.15%
2024/01/18	28.5	24.91	1.8	24.99	24.80	26.7	32,343	0.08%
2024/01/17	105.7	25.05	15	25.06	24.80	90.7	32,692	0.28%	大買/
2024/01/16	106	25.36	30	25.39	25.20	76	32,521	0.23%	大買/
2024/01/15	14.4	25.94	2	25.90	25.80	12.4	32,397	0.04%
2024/01/12	3	25.82	8	25.85	25.80	-5	32,977	-0.02%
2024/01/11	26.2	25.79	2	25.75	25.80	24.2	33,234	0.07%
2024/01/10	18.1	25.82	19.2	25.88	25.85	-1.1	34,221	0.00%
2024/01/09	64.5	26.16	8.2	26.06	26.00	56.3	34,423	0.16%
2024/01/08	25.3	26.60	1	26.60	26.50	24.3	34,277	0.07%
2024/01/05	1	26.70	11	26.66	26.70	-10	34,359	-0.03%
2024/01/04	40.1	26.65	3.3	26.59	26.70	36.9	34,474	0.11%
2024/01/03	49.6	26.58	13	26.56	26.70	36.6	34,778	0.11%
2024/01/02	26.1	26.88	32.3	26.95	27.00	-6.2	34,674	-0.02%
2023/12/29	2	26.95	20	26.99	27.00	-18	34,911	-0.05%
2023/12/28	26	26.90	52.9	26.93	27.00	-26.9	35,276	-0.08%
2023/12/27	7.9	26.84	13.5	26.88	26.90	-5.7	35,434	-0.02%
2023/12/26	28.5	26.80	9	26.84	26.90	19.5	35,611	0.05%
2023/12/25	15.2	26.81	88	26.88	26.85	-72.8	36,045	-0.20%
2023/12/22	10	26.54	8.3	26.60	26.75	1.7	36,644	0.00%
2023/12/21	24.4	26.55	5.2	26.55	26.60	19.1	36,500	0.05%
2023/12/20	29	26.62	39	26.64	26.55	-10	36,266	-0.03%
2023/12/19	54.3	26.44	125	26.68	26.65	-70.7	35,930	-0.20%	大賣/
2023/12/18	613	26.94	570.2	27.02	26.65	42.8	35,758	0.12%	大買/大賣/
2023/12/15	57.3	26.21	204.8	26.14	26.45	-147.6	34,745	-0.42%	大賣/鉅額交易
2023/12/14	5.2	25.29	62	25.38	25.40	-56.8	33,085	-0.17%
2023/12/13	165.1	25.14	35	25.12	25.15	130.1	32,610	0.40%	大買/鉅額交易
2023/12/12	64.4	25.50	36.5	25.42	25.45	27.9	32,687	0.09%
2023/12/11	59.7	25.73	17	25.76	25.70	42.7	32,312	0.13%
2023/12/08	4.1	25.93	19	26.03	26.10	-14.9	31,727	-0.05%
2023/12/07	3.1	26.15	33.7	26.06	26.05	-30.6	31,646	-0.10%
2023/12/06	31.2	26.10	24.9	26.16	26.25	6.3	31,648	0.02%
2023/12/05	0	0.00	34.6	26.03	26.10	-34.6	31,527	-0.11%
2023/12/04	13.2	25.78	34	25.91	26.05	-20.8	31,330	-0.07%
2023/12/01	58	25.86	18	25.96	26.00	40	30,872	0.13%
2023/11/30	95.2	25.89	68.8	26.15	26.20	26.4	30,075	0.09%
2023/11/29	28.6	25.96	27.1	26.09	26.20	1.5	28,343	0.01%
2023/11/28	53.2	26.03	73.2	26.09	26.10	-20	27,448	-0.07%
2023/11/27	9	25.69	48.1	25.98	26.15	-39.1	26,911	-0.15%
2023/11/24	81	25.44	53	25.78	25.90	28	26,050	0.11%
2023/11/22	65.1	25.32	37	25.80	25.80	28.1	24,680	0.11%
2023/11/21	16.2	25.55	104	25.61	25.70	-87.8	24,330	-0.36%	大賣/
2023/11/20	23	25.29	17.2	25.28	25.30	5.8	23,784	0.02%
2023/11/17	32.1	25.13	11	25.20	25.20	21.1	23,897	0.09%
2023/11/16	7	25.17	31.2	25.17	25.20	-24.2	23,902	-0.10%
2023/11/15	21	24.72	82	24.78	24.95	-61	23,694	-0.26%
2023/11/14	47	24.39	5.1	24.43	24.55	41.9	23,488	0.18%
2023/11/13	36	24.56	21	24.74	24.50	15	23,736	0.06%
2023/11/10	49.3	24.53	13	24.65	24.65	36.3	23,935	0.15%
2023/11/09	34	24.40	5	24.35	24.55	29	23,952	0.12%
2023/11/08	29.2	24.52	26	24.57	24.60	3.2	24,099	0.01%
2023/11/07	54.7	24.58	41	24.60	24.80	13.7	24,043	0.06%
2023/11/06	65.2	25.13	53.9	25.17	25.00	11.3	24,007	0.05%
2023/11/03	1.2	24.56	33.1	24.47	24.55	-31.9	23,732	-0.13%
2023/11/02	7	24.31	10.1	24.38	24.25	-3	23,784	-0.01%
2023/11/01	13.1	24.14	2	24.15	24.05	11.1	23,862	0.05%
2023/10/31	6.2	24.10	6	24.15	24.15	0.2	23,946	0.00%
2023/10/30	5.1	24.16	5	24.16	24.10	0.1	24,425	0.00%
2023/10/27	24.6	24.05	10.7	24.10	24.00	13.8	24,546	0.06%
2023/10/26	48.2	24.16	10	24.13	24.05	38.2	24,855	0.15%
2023/10/25	35.4	23.93	47	24.20	24.40	-11.7	24,877	-0.05%
2023/10/24	39.5	23.60	3	23.60	23.60	36.5	24,831	0.15%
2023/10/23	38.5	23.83	0	0.00	23.80	38.5	24,893	0.15%
2023/10/20	78.7	23.93	3.2	23.97	23.90	75.5	24,917	0.30%
2023/10/19	20.1	24.36	1.1	24.51	24.50	19	24,651	0.08%
2023/10/18	59.7	24.35	6.2	24.70	24.85	53.5	24,631	0.22%
2023/10/17	22.2	24.48	10	24.72	24.75	12.2	23,878	0.05%
2023/10/16	15	24.57	9.4	24.69	24.75	5.6	23,809	0.02%
2023/10/13	20.5	24.83	0.3	24.95	24.85	20.2	23,802	0.08%
2023/10/12	8.3	24.76	22.2	24.79	24.85	-13.9	23,787	-0.06%
2023/10/11	26.3	24.48	2.4	24.48	24.60	23.9	23,649	0.10%
2023/10/06	24.4	24.47	12.8	24.59	24.65	11.6	23,291	0.05%
2023/10/05	80.5	24.47	9.4	24.43	24.55	71.1	23,213	0.31%
2023/10/04	83.3	24.32	72.7	24.31	24.25	10.6	22,864	0.05%
2023/10/03	52.2	24.90	7.2	24.90	24.85	45	22,390	0.20%
2023/10/02	166.3	25.03	9.8	25.11	25.25	156.5	22,231	0.70%	大買/鉅額交易
2023/09/28	83.7	25.09	146.6	25.10	25.25	-62.9	22,362	-0.28%	大賣/
2023/09/27	144.5	25.45	31.4	25.42	25.45	113.1	21,904	0.52%	大買/鉅額交易
2023/09/26	21.9	26.03	7	26.09	26.05	14.9	21,314	0.07%
2023/09/25	15.2	26.16	0	26.30	26.20	15.2	21,227	0.07%
2023/09/22	21	26.16	1	26.15	26.20	20	21,466	0.09%
2023/09/21	97.3	26.11	2	26.05	26.15	95.3	21,461	0.44%
2023/09/20	11.2	26.56	0	26.55	26.50	11.2	21,129	0.05%
2023/09/19	6.1	26.53	3.1	26.59	26.50	2.9	21,163	0.01%
2023/09/18	4	26.76	4	26.78	26.75	0	21,342	0.00%
2023/09/15	73.1	26.62	18	26.79	26.60	55.1	21,363	0.26%
2023/09/14	4.4	26.59	10	26.65	26.60	-5.6	20,796	-0.03%
2023/09/13	129.4	26.35	4	26.40	26.35	125.4	20,744	0.60%	大買/鉅額交易
2023/09/12	18.1	26.31	2	26.25	26.30	16.1	20,930	0.08%
2023/09/11	39.6	26.23	7.1	26.25	26.25	32.5	20,867	0.16%
2023/09/08	18.1	26.34	2	26.40	26.35	16.1	20,807	0.08%
2023/09/07	59.1	26.52	12	26.58	26.50	47.1	20,793	0.23%
2023/09/06	24.2	26.92	10.9	26.99	26.80	13.3	20,656	0.06%
2023/09/05	8.4	27.00	0.2	27.10	27.10	8.2	20,611	0.04%
2023/09/04	15.2	26.99	34.3	27.00	27.05	-19.1	20,597	-0.09%
2023/09/01	5	26.66	13	26.74	26.70	-8	20,572	-0.04%
2023/08/31	25.4	26.54	0	0.00	26.50	25.4	20,563	0.12%
2023/08/30	2.4	26.57	24.1	26.52	26.55	-21.7	20,161	-0.11%
2023/08/29	54	26.27	0.1	26.75	26.40	54	20,104	0.27%
2023/08/28	14	26.48	1.3	26.43	26.50	12.7	19,863	0.06%
2023/08/25	48.7	26.33	8.1	26.30	26.30	40.6	20,604	0.20%
2023/08/24	35.2	26.53	9	26.52	26.50	26.2	20,759	0.13%
2023/08/23	110.5	26.63	3	26.57	26.60	107.5	20,872	0.51%	大買/鉅額交易
2023/08/22	66.3	26.76	4.5	26.79	26.70	61.8	20,883	0.30%
2023/08/21	8.1	27.18	15	27.22	27.10	-6.9	20,951	-0.03%
2023/08/18	44.2	27.12	28.9	27.04	27.20	15.3	21,018	0.07%
2023/08/17	80.2	26.49	12.2	26.55	26.60	68	20,864	0.33%
2023/08/16	94.9	26.89	10	26.95	26.85	84.8	20,669	0.41%
2023/08/15	64.4	27.19	0	0.00	27.10	64.4	20,450	0.31%
2023/08/14	75.4	27.31	1	27.15	27.20	74.4	20,375	0.37%
2023/08/11	26.5	27.73	1	27.85	27.65	25.5	20,288	0.13%
2023/08/10	17.2	27.89	3	27.92	27.90	14.2	20,157	0.07%
2023/08/09	42.1	28.02	0.5	28.25	28.15	41.7	19,964	0.21%
2023/08/08	27	28.21	5	28.36	28.25	22	19,821	0.11%
2023/08/07	2	28.30	2	28.30	28.50	0	19,652	0.00%
2023/08/04	3	28.13	6	28.21	28.30	-3	19,542	-0.02%
2023/08/02	30.3	28.02	5	28.05	28.00	25.3	19,568	0.13%
2023/08/01	18.5	28.15	5	28.12	28.15	13.5	19,103	0.07%
2023/07/31	15.6	28.00	16.5	27.98	27.95	-0.9	19,064	0.00%
2023/07/28	46.3	28.21	7.1	28.24	28.20	39.1	18,801	0.21%
2023/07/27	30.3	28.40	3	28.43	28.45	27.3	18,612	0.15%
2023/07/26	22.1	28.36	80	28.50	28.55	-57.9	18,339	-0.32%
2023/07/25	52.3	29.40	33	29.38	29.35	19.3	18,191	0.11%
2023/07/24	23.1	29.28	9.5	29.37	29.40	13.6	18,423	0.07%
2023/07/21	33	29.19	0	0.00	29.25	33	18,479	0.18%
2023/07/20	26.1	29.45	24	29.46	29.45	2	18,429	0.01%
2023/07/19	6.2	29.14	4.5	29.19	29.30	1.7	18,152	0.01%
2023/07/18	7.4	29.23	0	0.00	29.20	7.4	18,075	0.04%
2023/07/17	5	29.21	4	29.20	29.30	1	17,943	0.01%
2023/07/14	14.1	29.14	2.4	29.20	29.15	11.7	18,019	0.06%
2023/07/13	17	29.05	21	29.07	29.05	-4	17,990	-0.02%
2023/07/12	3.6	28.84	0	0.00	28.85	3.6	18,231	0.02%
2023/07/11	10	28.91	1	28.95	28.85	9	18,450	0.05%
2023/07/10	7.1	28.84	4.2	28.92	28.70	2.8	18,897	0.02%
2023/07/07	22	28.68	0	0.00	28.65	22	19,088	0.12%
2023/07/06	76.1	29.04	16	28.99	28.95	60.1	19,032	0.32%
2023/07/05	16	29.56	1.2	29.51	29.50	14.8	18,642	0.08%
2023/07/04	8.2	29.57	5	29.65	29.55	3.2	18,571	0.02%
2023/07/03	76	29.80	14	29.71	29.80	62	18,535	0.33%
2023/06/30	10.5	29.49	1	29.55	29.40	9.5	18,572	0.05%
2023/06/29	9.1	29.61	2	29.73	29.65	7.1	18,275	0.04%
2023/06/28	6.1	29.70	8	29.75	29.70	-1.9	18,157	-0.01%
2023/06/27	0	29.70	1	29.75	29.75	-1	18,219	-0.01%
2023/06/26	14.8	29.61	0	0.00	29.60	14.8	18,273	0.08%
2023/06/21	1	29.65	4	29.68	29.65	-3	18,157	-0.02%
2023/06/20	12	29.75	2	29.75	29.75	10	18,113	0.06%
2023/06/19	1	29.75	9.2	29.84	29.85	-8.2	18,084	-0.05%
2023/06/16	11	29.70	5	29.75	29.75	6	18,049	0.03%
2023/06/15	12.4	29.68	1.5	29.63	29.65	10.9	17,898	0.06%
2023/06/14	3.7	29.81	4	29.78	29.65	-0.3	18,448	0.00%
2023/06/13	8.1	29.55	0	29.65	29.60	8.1	18,504	0.04%
2023/06/12	2.1	29.63	1.1	29.70	29.65	1	18,590	0.01%
2023/06/09	1	29.80	1	29.85	29.75	0	18,691	0.00%
2023/06/08	4	29.76	1	29.80	29.75	3	18,830	0.02%
2023/06/07	10	29.92	14.1	29.91	29.90	-4	18,996	-0.02%
2023/06/06	3	29.77	12	29.81	29.90	-9	19,059	-0.05%
2023/06/05	6.1	29.73	7	29.66	29.60	-0.9	19,128	0.00%
2023/06/02	11.1	29.35	0	0.00	29.40	11.1	19,154	0.06%
2023/06/01	2.5	29.21	5.3	29.20	29.10	-2.8	19,112	-0.01%
2023/05/31	11.2	29.14	1	29.30	29.00	10.2	19,040	0.05%
2023/05/30	37.3	29.03	6	29.06	29.00	31.3	18,395	0.17%
2023/05/29	32.9	29.16	4	29.30	29.05	28.9	18,552	0.16%
2023/05/26	6.3	29.34	0	0.00	29.20	6.3	18,590	0.03%
2023/05/25	16.1	29.66	3	29.67	29.40	13	18,417	0.07%
2023/05/24	2.1	29.85	5.1	29.95	29.95	-3	18,202	-0.02%
2023/05/23	3	30.00	25.3	29.97	29.90	-22.2	18,389	-0.12%
2023/05/22	3	29.83	27	29.88	30.00	-24	18,345	-0.13%
2023/05/19	6	29.58	11.2	29.69	29.60	-5.2	18,103	-0.03%
2023/05/18	1	29.75	11	29.72	29.70	-10	18,078	-0.06%
2023/05/17	5	29.55	32.1	29.56	29.60	-27.1	18,061	-0.15%
2023/05/16	8.5	29.19	1.4	29.25	29.20	7.1	17,856	0.04%
2023/05/15	10	29.10	2	29.05	29.15	8	17,817	0.04%
2023/05/12	3	29.13	4	29.15	29.00	-1	17,776	-0.01%
2023/05/11	3	29.13	4	29.15	29.15	-1	17,699	-0.01%
2023/05/10	6	29.33	0	0.00	29.35	6	17,751	0.03%
2023/05/09	14.2	29.16	1	29.15	29.35	13.2	17,807	0.07%
2023/05/08	30	29.29	14	29.21	29.30	16	17,776	0.09%
2023/05/05	13.8	29.01	0	0.00	29.10	13.8	17,797	0.08%
2023/05/04	15.5	29.02	3	29.05	29.10	12.5	17,883	0.07%
2023/05/03	35	29.13	3	29.13	29.15	32	17,938	0.18%
2023/05/02	77	29.21	1.3	29.27	29.30	75.8	18,221	0.42%
2023/04/28	14.1	29.11	6	29.08	29.10	8.1	18,833	0.04%
2023/04/27	49.8	28.88	5	28.98	28.90	44.8	18,787	0.24%
2023/04/26	27.1	29.23	2	29.30	29.30	25.1	18,472	0.14%
2023/04/25	22.2	29.89	0	0.00	29.75	22.2	18,392	0.12%
2023/04/24	6.1	30.04	4	30.00	30.05	2.1	18,492	0.01%
2023/04/21	15.1	30.23	8.5	30.31	30.15	6.6	18,533	0.04%
2023/04/20	8	30.33	12	30.38	30.45	-4	18,599	-0.02%
2023/04/19	3.4	30.50	5	30.57	30.45	-1.6	19,090	-0.01%
2023/04/18	12	30.70	30	30.70	30.70	-18	18,913	-0.10%
2023/04/17	43.6	30.76	8	30.74	30.75	35.6	18,886	0.19%
2023/04/14	16	31.08	16.4	30.99	31.10	-0.4	18,795	0.00%
2023/04/13	9	31.39	53	31.32	31.45	-44	18,821	-0.23%
2023/04/12	6.2	31.01	14	31.06	31.10	-7.8	18,533	-0.04%
2023/04/11	12.2	30.86	3	30.90	30.90	9.2	18,691	0.05%
2023/04/10	8.1	30.89	19.3	30.92	30.90	-11.1	18,960	-0.06%
2023/04/07	12.1	30.79	8	30.83	30.80	4.1	19,061	0.02%
2023/04/06	15.1	30.77	0	0.00	30.80	15.1	19,260	0.08%
2023/03/31	14.1	31.01	16	31.15	30.90	-1.9	19,621	-0.01%
2023/03/30	3	30.90	2.3	30.95	31.00	0.7	21,941	0.00%
2023/03/29	3	30.93	23	30.97	31.00	-20	24,190	-0.08%
2023/03/28	3.1	30.84	1.1	30.80	30.85	2.1	25,765	0.01%
2023/03/27	10	30.86	7.2	30.94	30.90	2.8	27,362	0.01%
2023/03/24	15	31.14	0.3	31.25	31.10	14.7	28,898	0.05%
2023/03/23	7	31.11	3	31.10	31.25	4	29,352	0.01%
2023/03/22	6	31.12	0	0.00	31.20	6	29,610	0.02%
2023/03/21	7	31.11	3.5	31.25	31.20	3.6	30,163	0.01%
2023/03/20	2	31.13	4	31.47	31.20	-2	30,288	-0.01%
2023/03/17	6	31.20	19.5	31.40	31.45	-13.5	30,414	-0.04%
2023/03/16	0	30.65	1	30.65	30.60	-1	30,063	0.00%
2023/03/15	4	30.75	4	30.78	30.70	0	30,163	0.00%
2023/03/14	9	30.78	7	30.94	30.70	2	30,388	0.01%
2023/03/13	4.1	30.92	8.2	30.78	31.00	-4.2	30,657	-0.01%
2023/03/10	9.5	30.58	8	30.58	30.60	1.5	30,725	0.00%
2023/03/09	26.2	30.83	6.1	30.97	30.75	20.1	30,970	0.07%
2023/03/08	3.2	31.05	5	30.95	31.20	-1.8	31,556	-0.01%
2023/03/07	2	30.85	4	31.01	31.10	-2	31,827	-0.01%
2023/03/06	11.1	30.78	8.1	30.88	30.80	3	32,278	0.01%
2023/03/03	1	30.65	13	30.69	30.70	-12	32,666	-0.04%
2023/03/02	22.2	30.40	60	30.52	30.65	-37.8	33,313	-0.11%
2023/03/01	66.8	30.56	35	30.52	30.30	31.8	33,269	0.10%
2023/02/24	16.4	31.61	11	31.54	31.40	5.4	32,884	0.02%
2023/02/23	10.4	31.85	65.2	31.90	31.80	-54.8	32,816	-0.17%
2023/02/22	0.1	31.90	23.3	31.85	31.95	-23.2	32,943	-0.07%
2023/02/21	14.1	31.87	42	32.05	32.10	-27.9	33,101	-0.08%
2023/02/20	9	31.82	10.1	31.94	32.00	-1.1	33,056	0.00%
2023/02/17	9.5	31.52	22.3	31.68	31.70	-12.8	33,345	-0.04%
2023/02/16	2	31.60	10.3	31.61	31.60	-8.3	34,103	-0.02%
2023/02/15	24	31.41	19.2	31.40	31.35	4.8	34,376	0.01%
2023/02/14	2	31.43	8	31.52	31.45	-6	34,309	-0.02%
2023/02/13	31	31.19	13	31.45	31.45	18	34,452	0.05%
2023/02/10	11	31.15	9	31.21	31.25	2	34,587	0.01%
2023/02/09	11.3	31.31	12	31.43	31.30	-0.7	34,750	0.00%
2023/02/08	4.1	31.47	5	31.47	31.45	-0.9	34,940	0.00%
2023/02/07	6.1	31.21	1	31.35	31.45	5.1	34,964	0.01%
2023/02/06	35.1	31.19	15	31.24	31.05	20.1	34,949	0.06%
2023/02/03	35.1	31.48	19	31.44	31.40	16.1	34,828	0.05%
2023/02/02	8	31.78	21	31.95	31.95	-13	34,818	-0.04%
2023/02/01	22.5	31.94	26	31.90	32.00	-3.5	34,770	-0.01%
2023/01/31	25.1	31.88	27	32.10	31.65	-1.9	34,785	-0.01%
2023/01/30	5.2	31.90	62.7	31.93	32.10	-57.5	34,490	-0.17%
2023/01/17	0.2	31.00	22	31.10	31.20	-21.8	33,992	-0.06%
2023/01/16	8	31.07	8.2	31.08	31.05	-0.2	34,017	0.00%
2023/01/13	20.1	31.12	50	31.22	31.05	-29.9	34,090	-0.09%
2023/01/12	0	0.00	25.1	31.13	31.05	-25.1	34,885	-0.07%
2023/01/11	11	30.70	14.4	30.75	30.70	-3.4	34,972	-0.01%
2023/01/10	4	30.70	9.3	30.85	30.85	-5.3	35,179	-0.02%
2023/01/09	20	30.88	63.1	30.76	30.95	-43.1	35,303	-0.12%
2023/01/06	2	29.98	3	30.13	30.15	-1	34,989	0.00%
2023/01/05	1	29.90	14	29.96	30.00	-13	35,172	-0.04%
2023/01/04	21	29.90	11	30.00	29.90	10	35,277	0.03%
2023/01/03	14	29.75	63	30.09	30.25	-49	35,433	-0.14%
2022/12/30	18	29.89	14	29.84	29.80	4	35,227	0.01%
2022/12/29	44	30.00	17	29.88	29.95	27	35,231	0.08%
2022/12/28	10	30.39	47	30.54	30.60	-37	35,061	-0.11%
2022/12/27	43.5	30.40	4	30.34	30.30	39.5	34,931	0.11%
2022/12/26	10.1	30.54	40.2	30.68	30.60	-30.1	34,857	-0.09%
2022/12/23	23	30.22	39.9	30.40	30.70	-16.9	34,932	-0.05%
2022/12/22	36.6	30.44	131.3	30.40	30.65	-94.7	34,654	-0.27%	大賣/
2022/12/21	1.3	29.09	91.3	29.49	29.70	-90	32,460	-0.28%
2022/12/20	54.3	28.72	15	28.75	28.45	39.3	30,545	0.13%
2022/12/19	75	28.65	21.1	28.32	28.30	53.9	29,331	0.18%
2022/12/16	16	28.89	3	29.18	29.40	13	27,890	0.05%
2022/12/15	3	29.28	11.1	29.55	29.25	-8	26,717	-0.03%
2022/12/14	7	29.08	9.9	29.13	29.05	-2.9	26,766	-0.01%
2022/12/13	11.1	29.26	46	29.37	29.15	-34.9	27,093	-0.13%
2022/12/12	9	28.68	8	28.78	29.00	1	26,667	0.00%
2022/12/09	3	28.92	2	29.00	29.05	1	27,144	0.00%
2022/12/08	8.1	28.83	1	29.05	28.95	7.1	27,143	0.03%
2022/12/07	0	0.00	14	29.15	29.00	-14	27,079	-0.05%
2022/12/06	1	28.90	4	29.30	29.00	-3	27,066	-0.01%
2022/12/05	6	28.93	3	29.22	29.20	3	26,901	0.01%
2022/12/02	3	29.05	1.2	29.09	29.00	1.8	26,847	0.01%
2022/12/01	8	29.20	4	29.20	29.25	4	26,934	0.01%
2022/11/30	7	28.91	16	29.13	29.15	-9	26,661	-0.03%
2022/11/29	2	28.33	7	28.56	28.70	-5	26,061	-0.02%
2022/11/28	23.3	28.13	2	28.35	27.90	21.3	25,715	0.08%
2022/11/25	14	29.32	41	29.24	28.75	-27	25,289	-0.11%
2022/11/24	19	29.30	47.8	29.28	29.20	-28.8	24,984	-0.12%
2022/11/23	5	29.00	10.5	28.98	29.00	-5.5	24,482	-0.02%
2022/11/22	0.3	28.92	12	28.98	29.00	-11.7	24,459	-0.05%
2022/11/21	32	28.69	22.2	28.79	29.00	9.8	24,325	0.04%
2022/11/18	17	28.27	12	28.38	28.40	5	24,031	0.02%
2022/11/17	9.2	28.42	3	28.42	28.40	6.2	23,905	0.03%
2022/11/16	14	28.73	14	28.87	28.80	0	23,797	0.00%
2022/11/15	12.2	29.04	15	28.83	29.10	-2.8	23,637	-0.01%
2022/11/14	26.1	28.80	34.2	28.68	28.95	-8.1	23,327	-0.03%
2022/11/11	13	27.79	46.6	27.97	28.00	-33.6	22,650	-0.15%
2022/11/10	0	0.00	11	27.60	27.55	-11	22,457	-0.05%
2022/11/09	0	0.00	30	27.64	27.80	-30	22,554	-0.13%
2022/11/08	16	27.26	6	27.30	27.40	10	22,670	0.04%
2022/11/07	6	27.03	3	26.89	27.15	3	22,823	0.01%
2022/11/04	7.2	26.65	1	26.70	26.75	6.2	22,951	0.03%
2022/11/03	8	26.84	2	26.88	26.85	6	22,855	0.03%
2022/11/02	1	27.05	16	27.09	27.20	-15	22,868	-0.07%
2022/11/01	13	26.88	9	27.05	27.00	4	23,055	0.02%
2022/10/31	15	26.86	3	26.85	26.85	12	23,188	0.05%
2022/10/28	24.2	26.75	20	27.15	27.15	4.2	23,351	0.02%
2022/10/27	25	27.23	13	27.27	27.05	12	23,482	0.05%
2022/10/26	7	27.34	3	27.33	27.30	4	23,716	0.02%
2022/10/25	29.5	27.28	12	27.31	27.25	17.5	24,274	0.07%
2022/10/24	3.4	27.86	5.2	28.04	28.00	-1.8	24,257	-0.01%
2022/10/21	24.1	28.01	12	28.09	28.05	12.1	24,644	0.05%
2022/10/20	7.7	26.97	45	27.90	28.60	-37.3	25,118	-0.15%
2022/10/19	11.3	27.59	9	27.60	27.45	2.3	25,560	0.01%
2022/10/18	0	27.15	41	27.17	27.20	-41	26,871	-0.15%
2022/10/17	12.1	26.57	111	26.81	27.05	-98.9	27,554	-0.36%	大賣/
2022/10/14	12.1	27.03	1	27.10	26.90	11	28,299	0.04%
2022/10/13	22	27.10	19	27.32	26.90	3	28,945	0.01%
2022/10/12	1.1	27.49	0	0.00	27.50	1.1	29,660	0.00%
2022/10/11	0	0.00	1	27.60	27.35	-1	30,472	0.00%
2022/10/07	7	27.61	3	27.63	27.55	4	30,607	0.01%
2022/10/06	6	27.69	13.8	27.75	27.80	-7.8	30,887	-0.03%
2022/10/05	15	27.36	24.2	27.55	27.60	-9.2	31,326	-0.03%
2022/10/04	12.4	27.16	22.1	27.27	27.20	-9.7	31,457	-0.03%
2022/10/03	19.1	26.47	6	26.42	26.45	13.1	31,377	0.04%
2022/09/30	4	26.56	5	26.60	26.70	-1	31,568	0.00%
2022/09/29	17	26.82	5	26.82	27.00	12	31,718	0.04%
2022/09/28	21.3	26.63	8	26.73	26.65	13.3	31,910	0.04%
2022/09/27	22.1	26.92	13	27.07	26.80	9.1	32,055	0.03%
2022/09/26	40.8	27.19	9	27.13	27.10	31.8	32,168	0.10%
2022/09/23	12.1	27.95	4	27.94	27.85	8.1	32,220	0.03%
2022/09/22	41.2	27.62	6	27.63	28.45	35.2	32,618	0.11%
2022/09/21	40.3	28.12	6	28.15	28.35	34.3	32,579	0.11%
2022/09/20	42.4	28.67	19	28.56	28.60	23.4	32,492	0.07%
2022/09/19	2	29.40	16.4	29.46	29.30	-14.4	32,363	-0.04%
2022/09/16	3	29.32	18.1	29.42	29.35	-15.1	33,347	-0.05%
2022/09/15	2.2	29.36	5	29.43	29.50	-2.8	34,769	-0.01%
2022/09/14	7.6	29.37	16.4	29.32	29.30	-8.7	35,334	-0.02%
2022/09/13	12.1	29.64	82	29.65	29.80	-69.9	36,034	-0.19%
2022/09/12	7	29.54	42	29.60	29.70	-35	36,581	-0.10%
2022/09/08	2.1	29.21	59.1	29.17	29.25	-57	37,020	-0.15%
2022/09/07	13.3	29.09	4.5	29.02	28.75	8.8	36,978	0.02%
2022/09/06	9	29.14	40	29.15	29.20	-31	36,898	-0.08%
2022/09/05	0.7	29.00	6.1	28.92	29.00	-5.4	37,080	-0.01%
2022/09/02	9	28.56	0	0.00	28.55	9	37,245	0.02%
2022/09/01	22.1	28.54	1	28.60	28.55	21.1	37,280	0.06%
2022/08/31	4	28.93	0	28.90	28.95	4	37,205	0.01%
2022/08/30	7.1	28.82	13	28.82	29.00	-5.9	37,157	-0.02%
2022/08/29	12	28.71	7	28.94	28.80	5	37,256	0.01%
2022/08/26	14.2	29.17	30	29.23	29.25	-15.8	37,425	-0.04%
2022/08/25	2	29.13	15	29.18	29.15	-13	37,641	-0.03%
2022/08/24	0	29.05	2	29.05	29.05	-2	37,952	-0.01%
2022/08/23	31	28.79	2	28.83	28.80	29	38,628	0.08%
2022/08/22	1	29.00	3	28.97	29.00	-2	38,968	-0.01%
2022/08/19	3	29.13	18	29.12	29.20	-15	39,180	-0.04%
2022/08/18	6	29.08	4	29.13	29.20	2	39,328	0.01%
2022/08/17	4	29.14	9	29.17	29.20	-5	39,403	-0.01%
2022/08/16	4.1	29.19	15	29.13	29.00	-10.9	39,474	-0.03%
2022/08/15	13	29.16	56.2	29.21	29.15	-43.2	39,619	-0.11%
2022/08/12	34.1	28.76	18	28.83	28.75	16.1	39,496	0.04%
2022/08/11	1.1	28.21	103.4	28.28	28.45	-102.3	39,794	-0.26%	大賣/鉅額交易
2022/08/10	33.1	28.01	2.3	28.06	28.00	30.8	39,839	0.08%
2022/08/09	20	28.03	0	28.15	28.00	20	40,151	0.05%
2022/08/08	49.2	27.91	47	28.02	27.95	2.2	40,390	0.01%
2022/08/05	3.8	28.14	21.1	28.19	28.30	-17.2	40,506	-0.04%
2022/08/04	33	27.82	15	27.91	27.85	18	41,128	0.04%
2022/08/03	30.2	28.14	16	28.10	28.05	14.2	41,320	0.03%
2022/08/02	14.5	28.26	15	28.29	28.35	-0.5	41,442	0.00%
2022/08/01	889	28.35	951.3	28.56	28.60	-62.3	41,478	-0.15%	大買/大賣/
2022/07/29	21	27.61	11	27.63	27.70	10	41,131	0.02%
2022/07/28	148.3	27.48	58	27.36	27.35	90.2	41,080	0.22%	大買/
2022/07/27	80.6	27.58	53	27.63	27.60	27.6	40,652	0.07%
2022/07/26	71.5	27.88	17	27.95	27.85	54.5	40,201	0.14%
2022/07/25	188	31.12	58.1	31.14	31.30	129.9	38,908	0.33%	大買/鉅額交易
2022/07/22	145.8	30.53	36.2	30.69	30.80	109.6	37,598	0.29%	大買/鉅額交易
2022/07/21	30	30.16	35.2	30.38	30.50	-5.1	37,530	-0.01%
2022/07/20	86.5	30.26	66.2	30.41	30.50	20.2	37,597	0.05%
2022/07/19	182.8	30.06	31.1	30.22	30.25	151.8	37,829	0.40%	大買/鉅額交易
2022/07/18	80.2	28.93	199	30.08	30.65	-118.8	37,556	-0.32%	大賣/鉅額交易
2022/07/15	101.6	28.92	71.1	29.00	28.95	30.5	37,284	0.08%	大買/
2022/07/14	80	28.84	59.6	29.00	29.25	20.4	37,327	0.05%
2022/07/13	66.1	29.03	78	29.03	29.05	-11.9	37,205	-0.03%
2022/07/12	129.3	28.94	56	28.86	28.90	73.3	37,380	0.20%	大買/
2022/07/11	15	29.19	13	29.12	29.10	2	37,386	0.01%
2022/07/08	35.1	29.41	11	29.35	29.35	24.1	37,433	0.06%
2022/07/07	98.6	28.89	65	29.10	29.05	33.6	37,445	0.09%
2022/07/06	120	29.03	112	29.03	29.00	8	37,525	0.02%	大買/大賣/
2022/07/05	80.1	29.03	89	29.13	29.20	-8.9	37,503	-0.02%
2022/07/04	34.1	28.68	7.2	28.88	28.65	26.9	37,438	0.07%
2022/07/01	21.1	28.64	33	28.78	28.70	-11.9	37,570	-0.03%
2022/06/30	107	28.68	61	28.50	28.45	46	37,595	0.12%	大買/
2022/06/29	99.1	29.09	69	29.25	29.10	30.1	37,376	0.08%
2022/06/28	100.1	29.03	39	29.08	29.20	61.1	37,287	0.16%
2022/06/27	60	29.53	22	29.57	29.45	38	37,947	0.10%
2022/06/24	90	29.02	37	28.96	29.00	53	37,870	0.14%
2022/06/23	176.4	29.85	68.2	29.26	29.00	108.2	37,318	0.29%	大買/鉅額交易
2022/06/22	103.8	31.23	84	31.08	31.00	19.8	36,074	0.05%	大買/
2022/06/21	46.6	31.84	20.5	31.89	31.85	26.1	36,046	0.07%
2022/06/20	114.3	32.68	61.5	32.30	32.15	52.8	35,923	0.15%	大買/
2022/06/17	21.6	33.22	15	33.19	33.15	6.6	36,269	0.02%
2022/06/16	14	33.80	10	33.96	33.55	4	37,274	0.01%
2022/06/15	13	33.85	34	33.88	33.80	-21	37,870	-0.06%
2022/06/14	18	33.87	7	34.00	34.00	11	38,213	0.03%
2022/06/13	16.2	34.02	0.2	34.00	34.00	16	38,572	0.04%
2022/06/10	12.1	34.42	2	34.52	34.50	10.1	38,856	0.03%
2022/06/09	59.1	34.45	58	34.45	34.50	1	39,372	0.00%
2022/06/08	9	34.77	9	34.81	34.75	0	39,835	0.00%
2022/06/07	28.1	34.59	44.3	34.64	34.75	-16.2	40,450	-0.04%
2022/06/06	7	33.91	31.3	34.43	34.65	-24.3	40,918	-0.06%
2022/06/02	85	33.74	54	33.75	33.75	31	43,066	0.07%
2022/06/01	27.3	34.26	12	34.33	34.15	15.3	45,450	0.03%
2022/05/31	24.8	34.28	7	34.44	34.65	17.8	46,099	0.04%
2022/05/30	18.1	34.50	6	34.47	34.50	12.1	46,569	0.03%
2022/05/27	12.7	34.22	42	34.36	34.40	-29.3	48,683	-0.06%
2022/05/26	33.6	34.11	29	34.07	34.05	4.6	51,413	0.01%
2022/05/25	36.7	33.72	13	33.75	33.85	23.7	51,818	0.05%
2022/05/24	26.8	33.77	9.2	33.74	33.55	17.5	52,381	0.03%
2022/05/23	70.1	33.42	53	33.60	33.55	17.1	52,385	0.03%
2022/05/20	20.1	33.30	34	33.26	33.35	-13.9	52,925	-0.03%
2022/05/19	84.4	33.05	15	33.02	32.95	69.4	54,374	0.13%
2022/05/18	58.3	33.42	86.4	33.31	33.55	-28.2	54,064	-0.05%
2022/05/17	109.5	33.08	60	33.12	33.00	49.4	53,964	0.09%	大買/
2022/05/16	115.2	33.27	167	33.33	33.20	-51.9	53,866	-0.10%	大買/大賣/
2022/05/13	81.2	33.33	40	33.47	33.35	41.1	53,809	0.08%
2022/05/12	87.6	33.69	58.3	33.47	33.20	29.4	53,805	0.05%
2022/05/11	82.4	34.42	34.8	34.30	34.20	47.6	53,590	0.09%
2022/05/10	38	34.64	22	34.62	34.60	16	54,067	0.03%
2022/05/09	113	35.12	8	35.11	35.00	105	54,035	0.19%	大買/鉅額交易
2022/05/06	49.4	35.77	1	35.80	35.80	48.4	54,204	0.09%
2022/05/05	20.1	36.35	67	36.49	36.35	-46.9	54,535	-0.09%
2022/05/04	12.1	36.05	0	0.00	36.05	12.1	54,598	0.02%
2022/05/03	66	35.84	51	35.95	36.00	15	55,028	0.03%
2022/04/29	68.1	36.11	3	36.10	36.10	65	55,166	0.12%
2022/04/28	23.1	36.13	46.5	35.87	36.05	-23.4	55,356	-0.04%
2022/04/27	171.3	35.47	43.1	35.64	35.60	128.1	55,156	0.23%	大買/鉅額交易
2022/04/26	94.1	36.41	80.5	36.27	36.10	13.6	54,761	0.02%
2022/04/25	125.6	36.89	41	36.76	36.60	84.5	53,900	0.16%	大買/
2022/04/22	49	37.74	19	37.81	37.60	30	52,950	0.06%
2022/04/21	142	38.15	78.2	38.09	37.80	63.8	52,606	0.12%	大買/
2022/04/20	107.4	38.35	32.5	38.36	38.30	74.9	52,794	0.14%	大買/
2022/04/19	69.1	38.61	55.6	38.65	38.60	13.5	52,524	0.03%
2022/04/18	133.4	38.79	63.1	38.58	38.50	70.3	52,635	0.13%	大買/
2022/04/15	38.3	39.51	23.6	39.50	39.55	14.7	52,034	0.03%
2022/04/14	13.2	39.55	7	39.57	39.50	6.1	51,916	0.01%
2022/04/13	8	39.54	103.8	39.57	39.50	-95.8	51,893	-0.18%	大賣/
2022/04/12	102.2	39.26	39	39.36	39.35	63.2	51,767	0.12%	大買/
2022/04/11	42.4	39.25	120	39.39	39.40	-77.7	51,913	-0.15%	大賣/
2022/04/08	77	38.93	70.8	39.06	39.20	6.2	51,975	0.01%
2022/04/07	24.3	38.93	16	39.07	38.80	8.3	51,777	0.02%
2022/04/06	23.4	39.08	29	39.15	39.35	-5.6	51,641	-0.01%
2022/04/01	6	38.81	71	39.02	39.20	-65	51,380	-0.13%
2022/03/31	105	38.71	106	38.93	38.95	-1	51,152	0.00%	大買/大賣/
2022/03/30	155.7	38.88	188	38.88	38.95	-32.3	51,097	-0.06%	大買/大賣/
2022/03/29	75.8	39.61	46	39.47	39.40	29.8	50,742	0.06%
2022/03/28	114.9	39.48	463.3	39.47	40.00	-348.4	51,021	-0.68%	大買/大賣/鉅額交易
2022/03/25	9.3	40.07	29	40.06	40.00	-19.7	51,552	-0.04%
2022/03/24	431.1	40.09	442.2	40.00	40.00	-11.1	52,528	-0.02%	大買/大賣/
2022/03/23	568.1	39.84	89.1	39.89	40.00	479	54,775	0.87%	大買/鉅額交易
2022/03/22	44.6	39.87	432.9	39.86	39.80	-388.2	54,252	-0.72%	大賣/鉅額交易
2022/03/21	433.3	39.99	109.4	39.92	39.75	323.9	53,362	0.61%	大買/大賣/鉅額交易
2022/03/18	62.2	38.93	165.9	38.97	39.05	-103.7	52,118	-0.20%	大賣/鉅額交易
2022/03/17	11	38.73	34	38.78	38.85	-23	52,028	-0.04%
2022/03/16	159.6	38.41	76.4	38.53	38.55	83.2	51,788	0.16%	大買/
2022/03/15	20.5	38.58	18.2	38.67	38.70	2.3	51,350	0.00%
2022/03/14	9.3	38.76	32.7	38.76	38.80	-23.4	51,489	-0.05%
2022/03/11	10.3	38.46	35.1	38.45	38.45	-24.8	51,578	-0.05%
2022/03/10	46.2	38.14	43.1	38.24	38.30	3	51,322	0.01%
2022/03/09	37.1	37.74	40.1	37.88	37.95	-3	51,268	-0.01%
2022/03/08	149.6	37.99	801.3	38.48	37.40	-651.7	51,327	-1.27%	大買/大賣/鉅額交易
2022/03/07	1,132.4	38.72	634.1	38.82	39.00	498.2	49,111	1.01%	大買/大賣/鉅額交易
2022/03/04	178.6	38.59	55.6	38.46	38.40	123	47,384	0.26%	大買/鉅額交易
2022/03/03	166.5	38.73	527.2	38.69	38.60	-360.7	46,773	-0.77%	大買/大賣/鉅額交易
2022/03/02	910.5	38.47	653.7	38.50	38.30	256.8	46,191	0.56%	大買/大賣/鉅額交易
2022/03/01	558.5	38.18	708.8	38.17	37.95	-150.3	44,202	-0.34%	大買/大賣/鉅額交易
2022/02/25	7.1	35.58	161.7	35.59	36.00	-154.6	42,061	-0.37%	大賣/鉅額交易
2022/02/24	68.5	35.53	24.3	35.40	35.25	44.2	42,501	0.10%
2022/02/23	44.8	36.00	53.4	36.06	36.05	-8.6	42,451	-0.02%
2022/02/22	49.3	36.21	88.1	35.99	36.15	-38.8	43,040	-0.09%
2022/02/21	529.1	36.54	71.2	36.39	36.45	457.9	42,972	1.07%	大買/鉅額交易
2022/02/18	9	35.62	49	35.68	35.65	-40	41,854	-0.10%
2022/02/17	5.2	35.52	10	35.57	35.55	-4.8	42,578	-0.01%
2022/02/16	31	35.25	39	35.47	35.45	-8	42,957	-0.02%
2022/02/15	70.1	35.38	5.6	35.16	35.05	64.5	43,153	0.15%
2022/02/14	28	35.25	15.1	35.24	35.50	12.9	44,071	0.03%
2022/02/11	74.2	35.61	63	35.67	35.70	11.2	44,111	0.03%
2022/02/10	59.1	35.29	95	35.35	35.65	-35.9	44,572	-0.08%
2022/02/09	46	34.78	31.9	34.85	34.95	14.1	45,114	0.03%
2022/02/08	20	34.47	31.2	34.43	34.50	-11.1	45,278	-0.02%
2022/02/07	111.7	33.62	81	33.88	34.25	30.7	45,222	0.07%	大買/
2022/01/26	16.1	33.50	39	33.67	33.65	-22.9	44,871	-0.05%
2022/01/25	43	33.46	24.3	33.65	33.45	18.7	45,226	0.04%
2022/01/24	82	33.36	39	33.35	33.45	43	45,308	0.09%
2022/01/21	46.1	33.90	3	33.85	33.85	43.1	45,414	0.09%
2022/01/20	7	34.25	2.2	34.24	34.15	4.8	45,443	0.01%
2022/01/19	70.2	34.16	21.1	34.17	34.05	49.1	45,523	0.11%
2022/01/18	3	34.70	12	34.61	34.60	-9	45,378	-0.02%
2022/01/17	3.1	34.80	3	34.83	35.00	0.1	45,320	0.00%
2022/01/14	11.5	34.99	2	34.85	35.20	9.5	45,763	0.02%
2022/01/13	15	35.44	16.3	35.49	35.50	-1.3	45,982	0.00%
2022/01/12	4	34.65	9.5	34.69	34.85	-5.5	45,897	-0.01%
2022/01/11	4	34.60	36	34.58	34.55	-32	46,055	-0.07%
2022/01/10	1	34.85	5.1	34.85	34.90	-4.1	46,223	-0.01%
2022/01/07	1.1	34.84	3.2	34.79	34.80	-2.1	46,604	0.00%
2022/01/06	6	34.64	0.3	34.70	34.80	5.7	46,923	0.01%
2022/01/05	5	34.78	0	34.80	34.85	5	48,035	0.01%
2022/01/04	132.5	34.55	46.2	34.48	34.45	86.3	48,871	0.18%	大買/
2022/01/03	21.1	35.05	12.5	35.17	35.00	8.6	50,850	0.02%
2021/12/30	5	35.32	7	35.34	35.35	-2	52,763	0.00%
2021/12/29	44.2	35.20	21.2	35.18	35.25	23	53,518	0.04%
2021/12/28	3.2	35.34	28.1	35.31	35.40	-24.8	54,578	-0.05%
2021/12/27	3.1	35.34	19.3	35.37	35.25	-16.2	56,025	-0.03%
2021/12/24	5.6	35.58	19.2	35.50	35.55	-13.6	57,136	-0.02%
2021/12/23	20.8	35.42	47.1	35.30	35.50	-26.3	58,005	-0.05%
2021/12/22	36.8	35.62	11	35.61	35.65	25.8	58,667	0.04%
2021/12/21	21.2	35.17	19	35.61	35.70	2.2	58,881	0.00%
2021/12/20	68.5	35.92	66	35.96	35.60	2.5	58,942	0.00%
2021/12/17	69	35.43	191.5	35.26	35.45	-122.5	59,029	-0.21%	大賣/鉅額交易
2021/12/16	2.3	34.41	17.1	34.31	34.35	-14.8	57,916	-0.03%
2021/12/15	8	34.26	16	34.10	34.25	-8	60,182	-0.01%
2021/12/14	37	34.07	20	34.18	34.10	17	62,281	0.03%
2021/12/13	1	34.85	242	34.70	34.60	-241	63,530	-0.38%	大賣/鉅額交易
2021/12/10	29.1	34.31	26.1	34.40	34.20	3	64,452	0.00%
2021/12/09	3	34.30	17.1	34.36	34.35	-14.1	66,455	-0.02%
2021/12/08	13.4	34.49	9.2	34.38	34.10	4.1	70,615	0.01%
2021/12/07	5	34.14	39.2	34.29	34.35	-34.2	72,968	-0.05%
2021/12/06	62	33.95	11	33.92	33.90	51	73,256	0.07%
2021/12/03	104	34.05	60	34.06	34.10	44	75,227	0.06%	大買/
2021/12/02	1.3	33.72	74	33.71	33.90	-72.7	76,797	-0.09%
2021/12/01	5	33.05	13.1	33.07	33.10	-8.1	80,169	-0.01%
2021/11/30	69	32.82	45	32.85	32.55	24	80,717	0.03%
2021/11/29	10.1	32.74	3	32.87	32.90	7	80,965	0.01%
2021/11/26	55.6	33.13	14	33.14	33.05	41.6	82,473	0.05%
2021/11/25	78	33.93	51	33.73	33.80	27	84,298	0.03%
2021/11/24	46	33.71	74.2	33.74	33.80	-28.2	85,281	-0.03%
2021/11/23	32	33.08	63	33.32	33.10	-31	85,030	-0.04%
2021/11/22	48.1	32.49	22	32.44	32.60	26.1	85,720	0.03%
2021/11/19	104.3	32.75	24	32.73	32.60	80.3	85,464	0.09%	大買/
2021/11/18	30.1	33.01	25	33.08	32.95	5.1	85,350	0.01%
2021/11/17	32.3	33.08	6	33.14	33.05	26.3	85,254	0.03%
2021/11/16	99	33.08	51.6	33.14	33.15	47.4	85,867	0.06%
2021/11/15	97.2	33.76	100.1	33.62	33.65	-3	86,885	0.00%
2021/11/12	65.1	34.37	61	34.21	34.25	4.1	87,589	0.00%
2021/11/11	124	34.25	323.3	34.59	34.35	-199.3	88,779	-0.22%	大買/大賣/鉅額交易
2021/11/10	251	34.23	111	34.10	34.10	140	89,287	0.16%	大買/大賣/鉅額交易
2021/11/09	217	34.62	121.3	34.60	34.50	95.7	90,324	0.11%	大買/大賣/
2021/11/08	157	33.99	206	34.39	34.40	-49	91,701	-0.05%	大買/大賣/
2021/11/05	73.1	32.99	54.1	33.01	33.10	19	92,321	0.02%
2021/11/04	56.1	33.37	29.3	33.19	33.25	26.8	92,825	0.03%
2021/11/03	29.4	33.44	6	33.48	33.50	23.3	94,533	0.02%
2021/11/02	38.6	33.52	56.1	33.91	33.20	-17.5	94,832	-0.02%
2021/11/01	121	33.55	71	33.30	33.40	50	95,030	0.05%	大買/
2021/10/29	58.8	33.43	54	33.55	33.60	4.8	94,890	0.01%
2021/10/28	5	33.84	30	33.95	33.70	-25	95,227	-0.03%
2021/10/27	30	33.91	56	33.98	33.90	-26	96,087	-0.03%
2021/10/26	19	33.82	32	33.75	33.75	-13	97,605	-0.01%
2021/10/25	9	33.34	13	33.28	33.30	-4	98,219	0.00%
2021/10/22	84.3	33.58	90	33.36	33.30	-5.7	98,964	-0.01%
2021/10/21	47	33.99	68	33.92	33.90	-21	99,159	-0.02%
2021/10/20	129.5	33.93	110	33.82	33.55	19.5	99,433	0.02%	大買/大賣/
2021/10/19	27	33.53	12	33.58	33.45	15	99,794	0.02%
2021/10/18	16.1	33.44	18.1	33.53	33.65	-2	100,584	0.00%
2021/10/15	64	33.07	78	33.26	33.20	-14	102,281	-0.01%
2021/10/14	26.3	32.73	29.3	32.76	32.75	-3	103,758	0.00%
2021/10/13	87.5	32.54	83	32.66	32.40	4.5	104,658	0.00%
2021/10/12	30.6	33.29	81	33.22	33.40	-50.4	104,445	-0.05%
2021/10/08	305.2	33.94	410.3	33.49	33.20	-105.1	104,600	-0.10%	大買/大賣/鉅額交易
2021/10/07	257.7	34.66	210	34.49	34.50	47.7	103,854	0.05%	大買/大賣/
2021/10/06	99	35.31	218	35.17	35.05	-119	103,972	-0.11%	大賣/鉅額交易
2021/10/05	275.1	35.34	79	35.20	35.60	196.1	104,986	0.19%	大買/鉅額交易
2021/10/04	88.4	35.15	30	35.16	35.00	58.4	105,213	0.06%
2021/10/01	65.9	35.89	34	35.88	35.85	31.9	105,938	0.03%
2021/09/30	129	35.99	45	35.83	36.30	84	108,394	0.08%	大買/
2021/09/29	387	35.49	377.8	35.26	35.20	9.2	109,385	0.01%	大買/大賣/
2021/09/28	140	35.87	160.5	35.76	35.75	-20.5	111,723	-0.02%	大買/大賣/
2021/09/27	48	36.01	8	36.07	35.95	40	114,020	0.04%
2021/09/24	277.1	36.14	115.1	36.01	36.00	162.1	119,606	0.14%	大買/大賣/鉅額交易
2021/09/23	250.1	36.48	945.4	36.52	36.15	-695.4	128,294	-0.54%	大買/大賣/鉅額交易
2021/09/22	160.6	36.36	87.8	36.57	36.30	72.8	133,199	0.05%	大買/
2021/09/17	285	38.43	2,145	38.00	37.80	-1,860	135,500	-1.37%	大買/大賣/鉅額交易
2021/09/16	266.5	39.08	134.2	38.55	38.50	132.3	134,743	0.10%	大買/大賣/鉅額交易
2021/09/15	153.2	39.20	150.4	39.25	39.25	2.8	134,636	0.00%	大買/大賣/
2021/09/14	232.3	39.96	681	39.65	39.85	-448.7	135,759	-0.33%	大買/大賣/鉅額交易
2021/09/13	7,753.3	39.97	6,798.8	40.02	40.05	954.6	138,433	0.69%	大買/大賣/鉅額交易
2021/09/10	2,263.7	38.98	1,219.9	39.06	39.10	1,043.8	136,318	0.77%	大買/大賣/鉅額交易
2021/09/09	1,801.5	38.06	1,115.3	38.02	38.35	686.2	135,703	0.51%	大買/大賣/鉅額交易
2021/09/08	1,720.3	38.92	2,732.2	38.40	37.60	-1,011.9	136,635	-0.74%	大買/大賣/鉅額交易
2021/09/07	204.1	38.70	217	38.51	38.50	-12.9	136,611	-0.01%	大買/大賣/
2021/09/06	14,108.5	38.69	13,142.1	38.70	38.85	966.4	137,062	0.71%	大買/大賣/鉅額交易
2021/09/03	60	37.41	57	37.49	37.45	3	135,268	0.00%
2021/09/02	130.1	37.79	196	37.26	37.00	-65.9	137,285	-0.05%	大買/大賣/
2021/09/01	220	38.17	153.1	38.02	37.75	66.9	139,749	0.05%	大買/大賣/
2021/08/31	126.3	37.52	196.3	37.67	38.15	-70	139,313	-0.05%	大買/大賣/
2021/08/30	140.1	37.12	133.1	37.30	37.50	7.1	139,754	0.01%	大買/大賣/
2021/08/27	14.1	36.62	25.3	36.80	36.90	-11.2	140,948	-0.01%
2021/08/26	1,488.8	36.79	1,489.5	37.08	36.35	-0.7	145,502	0.00%	大買/大賣/
2021/08/25	96	35.83	228.2	36.02	36.00	-132.2	152,066	-0.09%	大賣/鉅額交易
2021/08/24	60	35.81	89	35.91	36.00	-29	154,668	-0.02%
2021/08/23	60	35.67	84.4	35.79	35.65	-24.4	160,835	-0.02%
2021/08/20	60.2	35.09	35	35.18	35.10	25.2	166,632	0.02%
2021/08/19	177.9	35.86	92	35.92	35.30	85.9	168,766	0.05%	大買/
2021/08/18	96.3	35.81	125.7	36.09	37.00	-29.4	169,685	-0.02%	大賣/
2021/08/17	55.1	36.82	53	37.07	36.25	2.1	172,383	0.00%
2021/08/16	96.4	37.68	487	37.17	37.65	-390.6	174,555	-0.22%	大賣/鉅額交易
2021/08/13	8.5	37.88	41.4	37.90	37.75	-32.8	179,344	-0.02%
2021/08/12	48.5	37.84	79.1	37.81	38.00	-30.5	184,844	-0.02%
2021/08/11	650	37.49	470	37.11	37.05	180	191,226	0.09%	大買/大賣/鉅額交易
2021/08/10	111	36.93	512.1	36.95	36.80	-401	191,021	-0.21%	大買/大賣/鉅額交易
2021/08/09	946	37.17	575	37.07	37.45	371	196,274	0.19%	大買/大賣/鉅額交易
2021/08/06	64.2	35.82	13	35.75	35.85	51.2	201,547	0.03%
2021/08/05	45.5	36.00	84.1	36.06	36.00	-38.7	210,059	-0.02%
2021/08/04	2	36.70	36.1	36.67	36.80	-34	221,136	-0.02%
2021/08/03	17.1	36.63	13.7	36.79	36.90	3.4	233,961	0.00%
2021/08/02	68	37.14	60.1	37.03	37.25	7.9	242,971	0.00%
2021/07/30	13.7	36.90	75.7	36.88	36.35	-62	246,344	-0.03%
2021/07/29	20	35.87	147.5	36.19	36.30	-127.5	254,452	-0.05%	大賣/鉅額交易
2021/07/28	92	35.14	64.2	35.27	35.30	27.8	260,353	0.01%
2021/07/27	25.3	35.31	11	35.42	35.20	14.3	265,556	0.01%
2021/07/26	85.3	36.09	22	36.17	35.80	63.2	270,709	0.02%
2021/07/23	122	35.68	104.5	35.90	36.30	17.5	275,589	0.01%	大買/大賣/
2021/07/22	116.5	35.36	48.4	35.36	35.20	68.1	277,422	0.02%	大買/
2021/07/21	322.5	35.52	136	35.42	35.10	186.4	279,934	0.07%	大買/大賣/鉅額交易
2021/07/20	170.9	36.18	34.1	36.28	36.05	136.8	282,175	0.05%	大買/鉅額交易
2021/07/19	137.7	36.22	121	36.41	36.60	16.7	284,829	0.01%	大買/大賣/
2021/07/16	58	36.45	31.1	36.39	36.35	26.9	292,244	0.01%
2021/07/15	36.8	36.61	111.5	36.78	37.00	-74.7	295,608	-0.03%	大賣/
2021/07/14	79.1	35.90	98.5	36.17	35.90	-19.4	301,447	-0.01%
2021/07/13	329.2	37.63	243	37.10	36.50	86.2	306,064	0.03%	大買/大賣/
2021/07/12	144.2	38.37	73.1	38.56	37.90	71.1	309,296	0.02%	大買/
2021/07/09	190	38.00	167.1	37.99	38.05	22.9	312,461	0.01%	大買/大賣/
2021/07/08	152.8	37.91	131	38.20	38.75	21.8	318,600	0.01%	大買/大賣/
2021/07/07	321.6	38.73	248.4	38.43	38.05	73.2	319,559	0.02%	大買/大賣/
2021/07/06	198.8	39.89	212	39.89	39.70	-13.2	318,322	0.00%	大買/大賣/
2021/07/05	351.1	40.10	314.8	40.28	39.90	36.4	317,842	0.01%	大買/大賣/
2021/07/02	254.4	39.21	295.3	39.21	38.95	-40.9	317,242	-0.01%	大買/大賣/
2021/07/01	553.4	39.82	523.8	39.78	39.10	29.6	316,817	0.01%	大買/大賣/
2021/06/30	5,281.7	39.87	5,250.8	40.02	39.60	30.9	310,414	0.01%	大買/大賣/
2021/06/29	1,517.2	38.30	1,734.9	38.39	37.75	-217.8	300,495	-0.07%	大買/大賣/鉅額交易
2021/06/28	296.6	37.02	484.8	36.90	37.45	-188.2	294,424	-0.06%	大買/大賣/鉅額交易
2021/06/25	89.2	36.41	164	36.16	35.75	-74.8	290,148	-0.03%	大賣/
2021/06/24	62.2	35.98	102	35.98	35.80	-39.8	289,062	-0.01%	大賣/
2021/06/23	192.5	36.08	122	35.86	35.40	70.4	287,679	0.02%	大買/大賣/
2021/06/22	770.3	36.26	550.9	36.48	36.15	219.4	285,044	0.08%	大買/大賣/鉅額交易
2021/06/21	104	34.37	114.3	34.49	34.30	-10.3	280,148	0.00%	大買/大賣/
2021/06/18	208.4	35.31	106	35.56	35.00	102.4	278,081	0.04%	大買/大賣/鉅額交易
2021/06/17	292.2	35.79	188	36.02	35.45	104.2	275,908	0.04%	大買/大賣/鉅額交易
2021/06/16	436	36.28	363	36.45	35.50	73	274,433	0.03%	大買/大賣/
2021/06/15	316.2	35.58	238.4	35.76	35.85	77.8	272,484	0.03%	大買/大賣/
2021/06/11	372.7	36.69	413	36.47	36.15	-40.3	270,263	-0.01%	大買/大賣/
2021/06/10	536.1	36.06	466.7	36.06	36.15	69.4	268,228	0.03%	大買/大賣/
2021/06/09	232.3	36.01	239	36.18	36.10	-6.8	265,669	0.00%	大買/大賣/
2021/06/08	78.1	37.27	75	37.26	37.20	3	262,412	0.00%
2021/06/07	147.2	37.50	124	37.41	37.30	23.1	261,789	0.01%	大買/大賣/
2021/06/04	388.7	38.95	314	38.87	38.05	74.7	259,522	0.03%	大買/大賣/
2021/06/03	523.4	39.38	710	39.38	38.80	-186.6	258,118	-0.07%	大買/大賣/鉅額交易
2021/06/02	3,191.2	38.83	3,083.8	38.82	39.50	107.4	253,358	0.04%	大買/大賣/鉅額交易
2021/06/01	701	37.00	688.3	36.90	37.35	12.7	245,349	0.01%	大買/大賣/
2021/05/31	1,748.1	37.98	1,857.4	38.10	36.95	-109.3	243,104	-0.04%	大買/大賣/鉅額交易
2021/05/28	1,726	36.48	1,862.5	36.55	36.55	-136.5	236,893	-0.06%	大買/大賣/鉅額交易
2021/05/27	321	35.19	271	35.25	34.60	50	230,730	0.02%	大買/大賣/
2021/05/26	311.2	34.44	204.2	34.47	34.85	107	228,257	0.05%	大買/大賣/鉅額交易
2021/05/25	338.6	35.25	128.3	34.90	34.45	210.2	225,749	0.09%	大買/大賣/鉅額交易
2021/05/24	1,041.9	35.88	936.4	35.96	35.50	105.6	222,323	0.05%	大買/大賣/鉅額交易
2021/05/21	3,767.2	35.87	3,883	35.78	36.20	-115.8	219,566	-0.05%	大買/大賣/鉅額交易
2021/05/20	3,066.1	36.28	2,852.5	36.21	35.15	213.6	213,451	0.10%	大買/大賣/鉅額交易
2021/05/19	6,697.9	37.33	7,283.2	37.28	37.80	-585.3	206,899	-0.28%	大買/大賣/鉅額交易
2021/05/18	1,076	34.59	443.1	34.45	34.80	632.9	198,585	0.32%	大買/大賣/鉅額交易
2021/05/17	2,484.9	32.54	2,503.6	32.68	31.65	-18.7	197,129	-0.01%	大買/大賣/
2021/05/14	5,972.1	34.94	6,248.3	35.17	34.85	-276.2	190,893	-0.14%	大買/大賣/鉅額交易
2021/05/13	12,151.2	36.58	11,778.2	36.70	36.60	373	183,571	0.20%	大買/大賣/鉅額交易
2021/05/12	7,073.3	39.34	7,091.7	38.98	38.35	-18.4	174,735	-0.01%	大買/大賣/
2021/05/11	2,767.6	43.60	2,913.5	43.74	42.00	-145.9	163,160	-0.09%	大買/大賣/鉅額交易
2021/05/10	7,415.4	43.67	7,379.7	43.88	45.00	35.7	150,016	0.02%	大買/大賣/
2021/05/07	1,015.7	40.58	1,048.2	40.44	41.20	-32.5	140,620	-0.02%	大買/大賣/
2021/05/06	5,124.7	41.19	5,447	41.28	41.00	-322.3	136,391	-0.24%	大買/大賣/鉅額交易
2021/05/05	2,687.1	38.62	2,959	38.74	39.25	-271.8	126,621	-0.21%	大買/大賣/鉅額交易
2021/05/04	1,094.4	35.61	1,267.9	35.83	36.25	-173.6	119,998	-0.14%	大買/大賣/鉅額交易
2021/05/03	1,088.5	40.15	1,196.8	40.03	38.55	-108.3	114,087	-0.09%	大買/大賣/鉅額交易
2021/04/29	1,155.6	39.90	1,503.5	39.85	39.30	-348	108,516	-0.32%	大買/大賣/鉅額交易
2021/04/28	318.6	38.30	154.7	38.21	38.20	163.9	103,105	0.16%	大買/大賣/鉅額交易
2021/04/27	3,403.3	39.88	3,290.8	39.78	39.10	112.5	100,884	0.11%	大買/大賣/鉅額交易
2021/04/26	2,833.3	39.90	3,023.2	39.61	40.00	-189.9	97,370	-0.19%	大買/大賣/鉅額交易
2021/04/23	610	37.71	607.3	37.84	38.10	2.8	93,376	0.00%	大買/大賣/
2021/04/22	2,226.6	40.35	2,162.5	40.66	38.90	64.1	89,332	0.07%	大買/大賣/
2021/04/21	454.6	38.39	648.6	38.43	38.50	-194.1	80,896	-0.24%	大買/大賣/鉅額交易
2021/04/20	1,111.5	38.00	1,428.7	38.17	39.00	-317.2	76,893	-0.41%	大買/大賣/鉅額交易
2021/04/19	8,577.9	37.59	8,021.5	37.58	38.65	556.4	70,469	0.79%	大買/大賣/鉅額交易
2021/04/16	2,426.6	35.24	2,609.5	35.21	35.15	-182.9	64,352	-0.28%	大買/大賣/鉅額交易
2021/04/15	926.6	33.35	842.6	33.33	33.00	84	59,455	0.14%	大買/大賣/
2021/04/14	2,533.3	32.71	2,904.3	32.77	32.95	-371.1	55,086	-0.67%	大買/大賣/鉅額交易
2021/04/13	152.2	30.50	240.6	30.43	30.20	-88.3	48,794	-0.18%	大買/大賣/
2021/04/12	233.4	29.25	254.8	29.59	29.60	-21.4	48,382	-0.04%	大買/大賣/
2021/04/09	188.3	28.11	49.2	27.79	27.95	139.1	46,327	0.30%	大買/鉅額交易
2021/04/08	91.2	27.92	121.2	27.95	28.15	-30	44,948	-0.07%	大賣/
2021/04/07	104.6	26.67	122.1	26.52	26.90	-17.5	42,611	-0.04%	大買/大賣/
2021/04/06	17.7	25.87	75.1	25.87	25.95	-57.4	40,260	-0.14%
2021/04/01	6	25.87	46.3	25.90	25.80	-40.2	40,097	-0.10%
2021/03/31	13	25.76	27	25.84	25.90	-14	39,947	-0.04%
2021/03/30	14.6	25.67	21.1	25.65	25.80	-6.6	39,585	-0.02%
2021/03/29	5.1	25.49	61	25.41	25.55	-55.9	39,402	-0.14%
2021/03/26	4	25.06	11	25.01	25.05	-7	40,826	-0.02%
2021/03/25	16.7	25.00	10	25.00	25.00	6.7	41,695	0.02%
2021/03/24	17	24.98	9.2	24.99	25.00	7.8	42,013	0.02%
2021/03/23	10	25.18	7	25.16	25.10	3	42,212	0.01%
2021/03/22	5.6	25.10	132.3	25.03	25.15	-126.7	42,480	-0.30%	大賣/鉅額交易
2021/03/19	19	25.13	6.1	25.05	25.10	12.9	43,158	0.03%
2021/03/18	2	25.50	14.4	25.65	25.45	-12.4	44,172	-0.03%
2021/03/17	4	25.55	6.2	25.58	25.65	-2.2	44,468	0.00%
2021/03/16	8	25.44	2.9	25.50	25.50	5.2	44,736	0.01%
2021/03/15	22	25.62	29.1	25.63	25.65	-7.1	44,645	-0.02%
2021/03/12	33	25.80	176	25.83	25.90	-143	44,668	-0.32%	大賣/鉅額交易
2021/03/11	5.1	25.79	18	25.82	25.80	-12.9	44,666	-0.03%
2021/03/10	66	25.81	58	25.78	25.75	8	44,358	0.02%
2021/03/09	15.1	25.67	116.7	25.64	25.70	-101.5	43,890	-0.23%	大賣/鉅額交易
2021/03/08	34	25.19	82.4	25.17	25.10	-48.4	42,839	-0.11%
2021/03/05	6.7	24.84	2.5	24.96	24.95	4.2	42,590	0.01%
2021/03/04	116.6	25.00	14	25.15	25.00	102.6	43,371	0.24%	大買/鉅額交易
2021/03/03	0.2	24.85	37	24.91	25.05	-36.8	43,077	-0.09%
2021/03/02	11	24.78	21	24.84	24.65	-10	42,658	-0.02%
2021/02/26	41	24.95	15	24.97	24.75	26	43,040	0.06%
2021/02/25	7	25.17	25	25.13	25.30	-18	42,516	-0.04%
2021/02/24	78	25.25	24.1	25.23	25.05	53.9	42,546	0.13%
2021/02/23	39.6	25.17	58.1	25.22	25.30	-18.5	42,107	-0.04%
2021/02/22	23	24.67	25.2	24.57	24.45	-2.2	41,215	-0.01%
2021/02/19	43.2	24.46	41.5	24.49	24.60	1.7	41,145	0.00%
2021/02/18	77.9	24.42	37.1	24.44	24.40	40.8	41,183	0.10%
2021/02/17	26.2	23.63	21.9	23.94	24.00	4.3	41,006	0.01%
2021/02/05	15	23.37	13.1	23.40	23.40	1.9	40,664	0.00%
2021/02/04	11.5	23.49	1	23.50	23.20	10.5	40,971	0.03%
2021/02/03	3	23.57	1.4	23.58	23.65	1.6	41,657	0.00%
2021/02/02	2	23.70	15	23.63	23.80	-13	41,591	-0.03%
2021/02/01	3	23.22	25	23.31	23.20	-22	41,378	-0.05%
2021/01/29	7	23.09	2	23.33	22.95	5	41,230	0.01%
2021/01/28	17.3	23.31	1	23.40	23.30	16.2	40,840	0.04%
2021/01/27	2	23.80	1	23.55	23.55	1	40,381	0.00%
2021/01/26	0	0.00	3	23.65	23.70	-3	40,242	-0.01%
2021/01/25	11.1	23.83	2.2	23.97	23.95	8.9	40,005	0.02%
2021/01/22	14	23.43	25	23.37	23.65	-11	39,966	-0.03%
2021/01/21	3	23.73	15	23.64	23.60	-12	39,764	-0.03%
2021/01/20	27.6	23.60	21.5	23.69	23.45	6.1	39,561	0.02%
2021/01/19	35.5	24.48	22.6	24.35	24.30	12.9	38,843	0.03%
2021/01/18	10	24.23	43.3	24.29	24.25	-33.3	38,668	-0.09%
2021/01/15	5	25.09	51	25.04	24.90	-46	38,199	-0.12%
2021/01/14	46.1	25.45	43	25.30	25.30	3.1	37,612	0.01%
2021/01/13	32	25.27	37.4	25.40	25.55	-5.4	37,317	-0.01%
2021/01/12	5	25.28	11	25.42	25.30	-6	36,889	-0.02%
2021/01/11	40	25.99	2	25.65	25.90	38	36,320	0.10%
2021/01/08	16	25.87	37	25.85	26.00	-21	35,953	-0.06%
2021/01/07	46	25.53	16.1	25.52	25.70	29.9	35,217	0.08%
2021/01/06	168	25.91	39.3	26.33	25.50	128.7	34,533	0.37%	大買/鉅額交易
2021/01/05	94	25.91	209.5	25.94	26.00	-115.5	32,980	-0.35%	大賣/鉅額交易
2021/01/04	18	25.00	64	25.00	24.95	-46	30,159	-0.15%
2020/12/31	28.1	24.86	14	24.80	24.75	14.1	29,624	0.05%
2020/12/30	24	24.95	20.1	24.98	25.00	3.9	29,359	0.01%
2020/12/29	4	24.54	109	24.60	24.65	-105	28,602	-0.37%	大賣/鉅額交易
2020/12/28	2	24.23	15	24.24	24.30	-13	28,170	-0.05%
2020/12/25	21	24.17	18.1	24.20	24.20	2.9	28,056	0.01%
2020/12/24	12	24.44	1	24.20	24.35	11	27,781	0.04%
2020/12/23	19	24.28	108.6	24.08	24.40	-89.6	27,454	-0.33%	大賣/
2020/12/22	64.2	25.15	43.1	25.22	24.50	21.1	27,142	0.08%
2020/12/21	107.1	24.82	22.1	24.82	24.95	85	25,565	0.33%	大買/
2020/12/18	1	24.20	20	24.19	24.45	-19	24,615	-0.08%
2020/12/17	6	24.21	6	24.18	24.40	0	24,236	0.00%
2020/12/16	20.2	24.56	7	24.49	24.40	13.2	23,865	0.06%
2020/12/15	126.6	24.55	44.1	24.48	24.35	82.5	23,610	0.35%	大買/
2020/12/14	30.7	24.48	45	24.58	24.65	-14.3	22,740	-0.06%
2020/12/11	176	23.94	105	23.71	23.95	71	21,317	0.33%	大買/大賣/
2020/12/10	16.2	23.59	48	23.66	23.65	-31.8	20,885	-0.15%
2020/12/09	1.2	23.36	61.9	23.32	23.35	-60.7	20,218	-0.30%
2020/12/08	7	23.33	9.1	23.35	23.35	-2.1	20,030	-0.01%
2020/12/07	12	23.56	166.8	23.57	23.45	-154.8	19,847	-0.78%	大賣/鉅額交易
2020/12/04	0	0.00	145	23.50	23.40	-145	19,651	-0.74%	大賣/鉅額交易
2020/12/03	6	23.30	1	23.35	23.30	5	19,406	0.03%
2020/12/02	22	23.16	7	23.27	23.30	15	20,404	0.07%
2020/12/01	0	0.00	18	22.98	23.10	-18	20,162	-0.09%
2020/11/30	41.3	23.27	12.1	23.35	22.80	29.1	19,995	0.15%
2020/11/27	1.2	23.28	18	23.21	23.15	-16.9	18,928	-0.09%
2020/11/26	32.2	23.06	6	23.13	23.10	26.2	18,492	0.14%
2020/11/25	4	22.94	24.1	23.04	23.05	-20.1	18,399	-0.11%
2020/11/24	2	22.70	4.1	22.76	22.65	-2.1	17,746	-0.01%
2020/11/23	52.3	22.59	25	22.47	22.65	27.3	17,443	0.16%
2020/11/20	10	21.95	17.2	21.96	22.00	-7.1	17,026	-0.04%
2020/11/19	0	0.00	4	21.95	22.00	-4	16,859	-0.02%
2020/11/18	20	21.90	10	21.95	22.00	10	16,600	0.06%
2020/11/17	26	21.84	55	21.90	21.95	-29	16,340	-0.18%
2020/11/16	1	21.70	1	21.60	21.60	0	16,113	0.00%
2020/11/13	0.1	21.55	11	21.51	21.60	-10.9	15,839	-0.07%
2020/11/12	27.2	21.55	15.7	21.49	21.60	11.5	15,773	0.07%
2020/11/11	0	0.00	40.8	21.20	21.75	-40.8	15,491	-0.26%
2020/11/10	1.3	20.73	6	20.78	20.80	-4.7	14,594	-0.03%
2020/11/09	0	20.65	0.1	20.70	20.70	-0.1	14,417	0.00%
2020/11/06	2	20.63	10.5	20.64	20.70	-8.5	14,319	-0.06%
2020/11/05	0	20.65	0	0.00	20.70	0	14,392	0.00%
2020/11/03	0.1	20.50	10	20.55	20.60	-9.9	14,480	-0.07%
2020/11/02	12	20.47	9	20.41	20.50	3	14,542	0.02%
2020/10/30	5	20.18	72	20.29	20.30	-67	14,557	-0.46%
2020/10/29	0.9	20.55	2	20.53	20.40	-1.1	14,346	-0.01%
2020/10/27	3	20.65	1.1	20.60	20.70	1.9	14,307	0.01%
2020/10/26	2	20.65	17.3	20.66	20.70	-15.3	14,314	-0.11%
2020/10/23	1	20.45	2.1	20.50	20.50	-1.1	14,272	-0.01%
2020/10/22	1	20.50	1	20.50	20.55	0	14,417	0.00%
2020/10/21	0	20.55	1	20.65	20.55	-1	14,492	-0.01%
2020/10/20	1	20.60	8.2	20.65	20.70	-7.2	14,576	-0.05%
2020/10/19	1	20.70	0	0.00	20.60	1	14,631	0.01%
2020/10/16	1	20.50	2	20.60	20.45	-1	14,737	-0.01%
2020/10/15	9	20.44	2	20.35	20.40	7	15,031	0.05%
2020/10/14	0	0.00	1.4	20.60	20.70	-1.4	14,967	-0.01%
2020/10/13	0	0.00	1	20.40	20.55	-1	14,908	-0.01%
2020/10/12	1	20.50	14	20.49	20.50	-13	14,960	-0.09%
2020/10/06	2	20.72	32.1	20.70	20.75	-30.1	15,080	-0.20%
2020/10/05	0.7	20.60	5	20.70	20.60	-4.3	15,039	-0.03%
2020/09/29	0.1	20.55	72	20.63	20.60	-71.9	15,211	-0.47%
2020/09/28	0	0.00	73.7	20.34	20.45	-73.7	15,115	-0.49%
2020/09/25	2	20.10	7	20.06	20.15	-5	15,243	-0.03%
2020/09/24	35	20.08	0	0.00	20.00	35	15,222	0.23%
2020/09/23	2	20.50	15	20.43	20.55	-13	14,914	-0.09%
2020/09/22	1	20.75	1	20.75	20.60	0	14,860	0.00%
2020/09/21	0	0.00	1	20.80	20.70	-1	14,815	-0.01%
2020/09/18	0	0.00	3.1	20.86	20.70	-3.1	14,911	-0.02%
2020/09/17	0	20.90	3	20.92	20.90	-3	14,746	-0.02%
2020/09/16	1	20.95	3	20.90	21.00	-2	14,739	-0.01%
2020/09/15	0	20.90	1	20.90	20.95	-1	14,724	-0.01%
2020/09/14	0	0.00	9	20.95	20.95	-9	14,964	-0.06%
2020/09/11	0	20.90	13	20.82	20.95	-13	15,043	-0.09%
2020/09/09	0	0.00	57	20.78	21.00	-57	15,017	-0.38%
2020/09/08	21	20.93	10.1	20.94	20.90	10.9	15,019	0.07%
2020/09/07	1,180	20.91	1,216	21.00	21.00	-36	14,899	-0.24%	大買/大賣/
2020/09/04	14.1	20.04	6	20.04	20.00	8.1	13,899	0.06%
2020/09/03	0	0.00	7	20.08	20.15	-7	14,032	-0.05%
2020/09/02	18	20.00	3	20.02	20.10	15	14,179	0.11%
2020/09/01	14.1	19.96	18	20.05	20.00	-3.9	14,396	-0.03%
2020/08/31	15	20.02	6.1	20.05	19.90	8.9	14,508	0.06%
2020/08/28	0	0.00	6	20.01	20.00	-6	14,600	-0.04%
2020/08/27	2	20.00	0	0.00	20.05	2	14,984	0.01%
2020/08/26	8.1	19.99	1	20.10	20.10	7.1	15,259	0.05%
2020/08/25	5	20.01	0	0.00	20.00	5	15,411	0.03%
2020/08/24	2.9	20.03	13	20.05	20.00	-10.1	15,844	-0.06%
2020/08/21	15	20.03	1.1	20.09	20.00	13.9	16,099	0.09%
2020/08/20	40	19.87	10.3	19.85	19.80	29.7	16,117	0.18%
2020/08/19	6	20.26	10	20.40	20.25	-4	16,064	-0.02%
2020/08/18	11	20.40	2	20.45	20.50	9	16,055	0.06%
2020/08/17	7	20.30	29	20.31	20.40	-22	16,161	-0.14%
2020/08/14	5.1	20.13	0.9	20.20	20.20	4.1	16,160	0.03%
2020/08/13	1	20.10	0	0.00	20.20	1	16,192	0.01%
2020/08/12	3	20.12	0	0.00	20.20	3	16,315	0.02%
2020/08/11	0	0.00	28	20.23	20.20	-28	16,326	-0.17%
2020/08/10	0.1	20.05	4	20.01	20.10	-3.9	16,247	-0.02%
2020/08/07	4	19.88	1	19.85	19.95	3	16,363	0.02%
2020/08/06	7	19.96	16	20.05	20.10	-9	16,366	-0.05%
2020/08/05	5.7	19.87	5	19.95	20.00	0.7	16,394	0.00%
2020/08/04	9	19.75	17	19.84	19.85	-8	16,526	-0.05%
2020/08/03	14	19.76	5	19.78	19.60	9	16,629	0.05%
2020/07/31	4	19.86	1	19.90	19.80	3	16,624	0.02%
2020/07/30	15.3	19.86	2.9	19.87	19.90	12.4	16,671	0.07%
2020/07/29	18	19.96	4	19.95	19.90	14	16,721	0.08%
2020/07/28	36	19.79	8	19.85	19.90	28	16,998	0.16%
2020/07/27	4	20.04	6	20.00	20.00	-2	17,336	-0.01%
2020/07/24	5	20.25	0	0.00	20.15	5	17,451	0.03%
2020/07/23	14.1	20.61	7	20.68	20.70	7.1	17,324	0.04%
2020/07/22	0	0.00	6.3	20.65	20.70	-6.3	17,399	-0.04%
2020/07/21	16	20.66	54.4	20.70	20.60	-38.4	17,273	-0.22%
2020/07/20	50	20.85	3.2	20.80	20.80	46.8	17,064	0.27%
2020/07/17	0	20.90	4.1	20.94	20.90	-4.1	17,222	-0.02%
2020/07/16	2	20.90	2	20.95	20.90	0	17,505	0.00%
2020/07/15	0	0.00	13	20.88	20.90	-13	17,527	-0.07%
2020/07/14	1	20.70	7	20.65	20.60	-6	17,597	-0.03%
2020/07/13	1	20.70	1	20.70	20.70	0	17,830	0.00%
2020/07/10	21	20.75	1	20.80	20.70	20	18,001	0.11%
2020/07/09	15	20.75	4	20.91	20.85	11	18,053	0.06%
2020/07/08	7	20.80	6	20.79	20.85	1	17,838	0.01%
2020/07/07	8	20.89	43	20.75	20.75	-35	17,815	-0.20%
2020/07/06	2	20.85	84	20.85	21.00	-82	17,801	-0.46%
2020/07/03	2	20.70	37	20.70	20.75	-35	17,842	-0.20%
2020/07/02	0	0.00	3	20.58	20.55	-3	17,945	-0.02%
2020/07/01	14	20.64	1	20.65	20.60	13	18,191	0.07%
2020/06/30	106	20.75	18	20.69	20.70	88	18,402	0.48%	大買/
2020/06/29	7	20.51	2	20.65	20.55	5	18,530	0.03%
2020/06/24	10	20.78	0	0.00	20.85	10	18,641	0.05%
2020/06/23	10.3	20.55	0	0.00	20.75	10.3	18,762	0.05%
2020/06/22	19	20.53	2	20.50	20.55	17	18,823	0.09%
2020/06/19	40	20.72	57	20.75	20.50	-17	19,009	-0.09%
2020/06/18	15.1	20.56	0	0.00	20.55	15.1	18,922	0.08%
2020/06/17	1.3	20.86	8	20.83	20.95	-6.7	18,994	-0.04%
2020/06/16	6	20.74	2	20.85	20.80	4	19,673	0.02%
2020/06/15	15	20.46	1	20.55	20.35	14	20,298	0.07%
2020/06/12	0	0.00	9	20.53	20.65	-9	20,543	-0.04%
2020/06/11	4	20.98	4	21.01	20.90	0	21,033	0.00%
2020/06/10	5	21.19	17.2	21.19	21.20	-12.2	21,215	-0.06%
2020/06/09	63.3	21.30	1	21.25	21.30	62.3	22,105	0.28%
2020/06/08	33	21.12	3	21.17	21.20	30	22,332	0.13%
2020/06/05	1.9	20.97	3.5	20.94	21.00	-1.7	22,282	-0.01%
2020/06/04	7	20.81	7	20.87	20.95	0	22,261	0.00%
2020/06/03	36	20.86	25	20.76	20.90	11	22,329	0.05%
2020/06/02	3.2	20.29	17	20.35	20.40	-13.8	22,070	-0.06%
2020/06/01	1	20.00	25.2	20.01	20.10	-24.2	21,824	-0.11%
2020/05/29	0	0.00	1	19.90	19.80	-1	21,671	0.00%
2020/05/28	3.5	19.91	18	19.92	19.95	-14.5	21,275	-0.07%
2020/05/27	1	19.90	10	19.85	19.90	-9	21,237	-0.04%
2020/05/26	4	19.90	48	19.85	19.90	-44	21,309	-0.21%
2020/05/25	24	19.58	12	19.60	19.65	12	21,322	0.06%
2020/05/22	32	19.69	3	19.65	19.60	29	21,395	0.14%
2020/05/21	4	19.88	18.1	19.90	19.90	-14.1	21,351	-0.07%
2020/05/20	5.1	19.85	17	19.81	19.90	-11.9	21,238	-0.06%
2020/05/19	1	19.70	10	19.75	19.80	-9	21,158	-0.04%
2020/05/18	3.9	19.62	24	19.65	19.65	-20.1	21,021	-0.10%
2020/05/15	7	19.62	10	19.63	19.55	-3	20,988	-0.01%
2020/05/14	26	19.68	11	19.61	19.55	15	20,929	0.07%
2020/05/13	6	19.63	0	0.00	19.85	6	20,773	0.03%
2020/05/12	29	19.64	5.4	19.66	19.60	23.6	20,666	0.11%
2020/05/11	14	19.87	5	19.80	19.85	9	20,479	0.04%
2020/05/08	22	19.77	6	19.75	19.65	16	20,276	0.08%
2020/05/07	9	19.62	1	19.60	19.55	8	20,222	0.04%
2020/05/06	87	19.65	10.3	19.75	19.55	76.7	20,121	0.38%
2020/05/05	18	19.74	4	19.88	19.80	14	20,058	0.07%
2020/05/04	35	19.49	0	0.00	19.55	35	19,987	0.18%
2020/04/30	17	19.98	35	20.01	20.00	-18	19,779	-0.09%
2020/04/29	20	19.83	10	19.81	19.85	10	19,476	0.05%
2020/04/28	5	19.58	0.2	19.60	19.55	4.8	19,392	0.02%
2020/04/27	4.3	19.51	0	19.60	19.50	4.3	19,817	0.02%
2020/04/24	3	19.25	12	19.20	19.15	-9	19,611	-0.05%
2020/04/23	15	19.09	1	19.20	19.15	14	19,559	0.07%
2020/04/22	23	18.95	0	0.00	19.15	23	19,431	0.12%
2020/04/21	51	19.19	0	0.00	19.10	51	19,302	0.26%
2020/04/20	18	19.65	0	0.00	19.60	18	19,026	0.09%
2020/04/17	68	19.84	2.4	19.89	19.75	65.6	18,952	0.35%
2020/04/16	16	19.69	4	19.71	19.75	12	18,742	0.06%
2020/04/15	33	19.97	1	20.00	20.00	32	18,458	0.17%
2020/04/14	2	19.70	27	19.70	19.75	-25	18,220	-0.14%
2020/04/13	29	19.59	1	19.65	19.55	28	18,059	0.16%
2020/04/10	5	19.70	18	19.62	19.70	-13	18,024	-0.07%
2020/04/09	22	19.57	5	19.50	19.50	17	18,018	0.09%
2020/04/08	27.4	19.54	7	19.50	19.55	20.4	17,889	0.11%
2020/04/07	2	19.28	4	19.31	19.30	-2	17,812	-0.01%
2020/04/06	11	18.90	4	19.10	19.25	7	17,823	0.04%
2020/04/01	35	18.86	0	0.00	18.80	35	17,534	0.20%
2020/03/31	5	19.03	1	19.10	18.95	4	17,223	0.02%
2020/03/30	33.1	19.01	0	0.00	19.00	33.1	16,956	0.19%
2020/03/27	126	19.42	0	0.00	19.40	126	16,707	0.75%	大買/鉅額交易
2020/03/26	18	19.43	27	19.52	19.55	-9	16,530	-0.05%
2020/03/25	39.2	19.41	1	19.40	19.40	38.2	16,647	0.23%
2020/03/24	5	19.25	1	19.35	19.05	4	16,370	0.02%
2020/03/23	34	18.98	1	19.05	18.90	33	16,187	0.20%
2020/03/20	23.2	19.39	25	19.39	19.80	-1.8	16,059	-0.01%
2020/03/19	69	18.64	28.1	18.61	18.60	40.9	15,358	0.27%
2020/03/18	30	19.42	16	19.42	19.30	14	14,776	0.09%
2020/03/17	55	19.57	8	19.51	19.50	47	14,449	0.33%
2020/03/16	20	20.12	4	20.15	20.00	16	13,826	0.12%
2020/03/13	57	19.93	32	20.03	20.20	25	13,439	0.19%
2020/03/12	22	21.45	35	21.41	21.40	-13	12,375	-0.11%
2020/03/11	19	22.26	0	0.00	22.35	19	11,961	0.16%
2020/03/10	23	22.25	5	22.29	22.35	18	11,725	0.15%
2020/03/09	24	22.47	0	0.00	22.40	24	11,569	0.21%
2020/03/06	10	22.86	0	0.00	22.90	10	11,174	0.09%
2020/03/05	1	23.20	1.2	23.25	23.30	-0.2	11,009	0.00%
2020/03/04	5	23.06	5	23.20	23.20	0	11,010	0.00%
2020/03/03	19	22.91	0	0.00	23.00	19	10,953	0.17%
2020/03/02	7	22.85	37	22.75	22.90	-30	10,887	-0.28%
2020/02/27	4	22.89	1	22.90	23.00	3	11,221	0.03%
2020/02/26	13	22.88	7.9	22.91	22.85	5.1	11,114	0.05%
2020/02/25	19	22.98	5	22.95	22.95	14	10,903	0.13%
2020/02/24	25	23.07	2	23.00	23.00	23	10,874	0.21%
2020/02/21	2	23.25	3	23.32	23.20	-1	10,749	-0.01%
2020/02/20	1	23.35	0	0.00	23.30	1	10,707	0.01%
2020/02/19	0	0.00	4	23.46	23.50	-4	10,671	-0.04%
2020/02/18	0	0.00	3	23.28	23.45	-3	10,670	-0.03%
2020/02/17	2	23.30	0	0.00	23.35	2	10,690	0.02%
2020/02/14	0	0.00	3	23.40	23.45	-3	10,802	-0.03%
2020/02/13	6	23.41	1	23.40	23.40	5	10,797	0.05%
2020/02/12	2	23.43	7	23.40	23.45	-5	10,796	-0.05%
2020/02/11	0	0.00	15.1	23.45	23.45	-15.1	10,841	-0.14%
2020/02/10	1	23.20	7	23.28	23.45	-6	10,871	-0.06%
2020/02/07	2	23.30	20	23.30	23.30	-18	10,836	-0.17%
2020/02/06	10	23.45	4	23.41	23.35	6	10,952	0.06%
2020/02/05	3.2	23.18	0	0.00	23.25	3.2	10,959	0.03%
2020/02/04	1	23.00	0	0.00	23.20	1	10,965	0.01%
2020/02/03	9	23.01	2	23.08	23.00	7	10,969	0.06%
2020/01/31	5	23.21	88.6	23.24	23.10	-83.6	10,846	-0.77%
2020/01/30	20	23.11	144	23.45	23.00	-124	10,692	-1.16%	大賣/鉅額交易
2020/01/20	0	24.00	10	24.00	24.05	-10	10,165	-0.10%
2020/01/17	0.3	23.95	2	24.00	24.05	-1.7	10,170	-0.02%
2020/01/16	0.8	23.90	0	0.00	24.00	0.8	10,237	0.01%
2020/01/15	1	24.00	5	24.03	24.05	-4	10,355	-0.04%
2020/01/14	0	23.95	0.1	23.95	24.05	-0.1	10,383	0.00%
2020/01/13	81	23.95	3.3	23.99	24.00	77.7	10,408	0.75%
2020/01/10	14	23.76	2	23.85	23.85	12	10,386	0.12%
2020/01/09	5	23.66	0	0.00	23.75	5	10,491	0.05%
2020/01/08	1	23.60	0	0.00	23.55	1	10,529	0.01%
2020/01/07	0	0.00	44	23.75	23.70	-44	10,506	-0.42%
2020/01/06	4	23.87	0	0.00	23.80	4	10,546	0.04%
2020/01/03	44	24.00	16	24.00	24.10	28	10,569	0.26%
2020/01/02	1	24.00	2	24.00	24.00	-1	10,504	-0.01%
2019/12/31	0	0.00	6	24.05	23.90	-6	10,506	-0.06%
2019/12/30	2	24.00	4	24.03	24.00	-2	10,464	-0.02%
2019/12/27	0	23.80	3	23.80	23.95	-3	10,431	-0.03%
2019/12/24	0	0.00	3	23.88	23.85	-3	10,812	-0.03%
2019/12/23	4	23.63	10.1	23.77	23.90	-6.1	10,870	-0.06%
2019/12/20	3	23.60	1	23.70	23.65	2	10,904	0.02%
2019/12/19	0	23.70	0	0.00	23.70	0	10,685	0.00%
2019/12/18	5	23.69	7	23.82	23.90	-2	10,752	-0.02%
2019/12/17	1	23.65	23	23.60	23.80	-22	10,822	-0.20%
2019/12/16	0	0.00	4	23.65	23.50	-4	10,728	-0.04%
2019/12/13	0	23.60	6	23.66	23.70	-6	10,773	-0.06%
2019/12/12	1	23.45	1	23.50	23.45	0	10,737	0.00%
2019/12/11	4	23.50	0	0.00	23.50	4	10,665	0.04%
2019/12/10	0	0.00	1	23.40	23.45	-1	10,710	-0.01%
2019/12/09	16.1	23.37	1	23.40	23.40	15.1	10,814	0.14%
2019/12/06	1	23.35	2	23.40	23.40	-1	10,905	-0.01%
2019/12/05	12.1	23.40	0	0.00	23.45	12.1	10,886	0.11%
2019/12/04	0	23.50	1	23.50	23.60	-1	10,920	-0.01%
2019/12/03	0	23.45	0.2	23.45	23.55	-0.2	11,008	0.00%
2019/12/02	0	0.00	1	23.40	23.40	-1	11,148	-0.01%
2019/11/29	3.1	23.45	0	0.00	23.40	3.1	11,182	0.03%
2019/11/28	3	23.58	3	23.65	23.70	0	11,172	0.00%
2019/11/27	0	0.00	10	23.61	23.65	-10	11,239	-0.09%
2019/11/26	0	23.45	2	23.63	23.55	-2	11,346	-0.02%
2019/11/25	8	23.43	0	0.00	23.45	8	10,939	0.07%
2019/11/22	0	23.40	6	23.30	23.45	-6	11,323	-0.05%
2019/11/21	3	23.23	0	0.00	23.40	3	11,514	0.03%
2019/11/20	1.1	23.37	3.5	23.41	23.50	-2.3	11,524	-0.02%
2019/11/19	2	23.40	0	0.00	23.50	2	11,642	0.02%
2019/11/18	5	23.25	1	23.45	23.45	4	11,723	0.03%
2019/11/15	1	23.20	10	23.35	23.20	-9	11,831	-0.08%
2019/11/14	11	23.24	0	0.00	23.20	11	11,932	0.09%
2019/11/13	5	23.46	0.1	23.40	23.35	4.9	12,086	0.04%
2019/11/12	2	23.68	1	23.80	23.80	1	12,080	0.01%
2019/11/11	3	23.60	2	23.78	23.80	1	12,181	0.01%
2019/11/08	11	23.80	2	23.80	23.80	9	12,219	0.07%
2019/11/07	1.5	23.65	8	23.73	23.75	-6.5	12,289	-0.05%
2019/11/06	2.1	23.65	0	0.00	23.65	2.1	12,316	0.02%
2019/11/05	2	23.75	37	23.65	23.80	-35	12,484	-0.28%
2019/11/04	2	23.50	12.1	23.55	23.60	-10.1	12,458	-0.08%
2019/11/01	1	23.55	10.3	23.50	23.55	-9.3	12,566	-0.07%
2019/10/31	0	0.00	5	23.53	23.45	-5	12,741	-0.04%
2019/10/30	1	23.40	6	23.50	23.50	-5	12,806	-0.04%
2019/10/29	1.9	23.30	26	23.40	23.40	-24.1	12,823	-0.19%
2019/10/28	2	23.33	5	23.35	23.35	-3	12,809	-0.02%
2019/10/25	4	23.33	0	0.00	23.45	4	12,833	0.03%
2019/10/24	10	23.35	11	23.42	23.50	-1	12,894	-0.01%
2019/10/23	0	23.35	0	0.00	23.40	0	13,192	0.00%
2019/10/22	3.1	23.32	0.3	23.30	23.40	2.8	13,318	0.02%
2019/10/21	0	23.30	0	0.00	23.30	0	13,338	0.00%
2019/10/18	2	23.25	31	23.30	23.25	-29	13,356	-0.22%
2019/10/17	0	0.00	2	23.25	23.25	-2	13,417	-0.01%
2019/10/16	1	23.15	6	23.15	23.20	-5	13,284	-0.04%
2019/10/15	0	0.00	6.1	23.07	23.20	-6.1	13,239	-0.05%
2019/10/14	0.3	23.10	3	23.10	23.15	-2.7	13,301	-0.02%
2019/10/09	5	22.92	0	0.00	22.90	5	13,266	0.04%
2019/10/08	1	23.10	0	0.00	23.05	1	13,235	0.01%
2019/10/07	5	22.93	0	0.00	22.95	5	13,179	0.04%
2019/10/04	4	22.86	0	0.00	22.85	4	13,171	0.03%
2019/10/03	37	22.86	0	0.00	22.85	37	13,123	0.28%
2019/10/02	3.9	23.00	0	0.00	22.95	3.9	12,990	0.03%
2019/10/01	8	22.96	1	23.30	23.05	7	12,942	0.05%
2019/09/27	9	23.03	2	23.05	23.00	7	12,707	0.06%
2019/09/26	2	23.10	0.1	23.10	23.10	1.9	12,630	0.01%
2019/09/25	1	23.05	0	0.00	23.10	1	12,697	0.01%
2019/09/24	2	23.10	5	23.10	23.20	-3	12,609	-0.02%
2019/09/23	8	23.19	0	0.00	23.15	8	12,599	0.06%
2019/09/20	2	23.13	2	23.30	23.45	0	12,765	0.00%
2019/09/19	5	23.20	0.2	23.25	23.20	4.8	12,561	0.04%
2019/09/18	5	23.27	0	0.00	23.20	5	12,587	0.04%
2019/09/17	2	23.23	2.2	23.31	23.20	-0.2	12,564	0.00%
2019/09/16	0	0.00	2	23.55	23.55	-2	12,689	-0.02%
2019/09/12	0.1	23.55	5	23.62	23.50	-4.9	12,835	-0.04%
2019/09/11	4	23.45	1	23.50	23.50	3	12,980	0.02%
2019/09/10	3	23.25	2	23.35	23.35	1	12,971	0.01%
2019/09/09	1.2	23.16	1	23.20	23.20	0.2	12,914	0.00%
2019/09/06	4	23.10	0	0.00	23.15	4	12,996	0.03%
2019/09/05	2.1	23.10	0	0.00	23.15	2.1	13,021	0.02%
2019/09/04	37.1	23.00	0	23.15	23.00	37.1	12,955	0.29%
2019/09/03	9	23.05	0	0.00	23.00	9	12,843	0.07%
2019/09/02	1	23.10	1	23.10	23.20	0	12,828	0.00%
2019/08/30	11.1	23.05	2.3	23.14	23.15	8.8	12,884	0.07%
2019/08/29	3	22.97	3	22.85	22.95	0	12,872	0.00%
2019/08/28	5	22.87	22	23.02	23.10	-17	12,854	-0.13%
2019/08/27	8	22.87	2	22.90	22.85	6	12,773	0.05%
2019/08/26	7	22.94	0	0.00	22.95	7	12,402	0.06%
2019/08/23	3	23.03	0	0.00	23.15	3	12,373	0.02%
2019/08/21	6	23.05	0	0.00	23.05	6	13,992	0.04%
2019/08/20	8	23.05	1	23.10	23.05	7	13,989	0.05%
2019/08/19	4	23.10	0	0.00	23.05	4	13,908	0.03%
2019/08/16	13	23.05	1	23.00	23.10	12	13,853	0.09%
2019/08/15	15	23.05	9	23.15	23.05	6	13,779	0.04%
2019/08/14	55	23.26	0	0.00	23.20	55	13,920	0.40%
2019/08/13	3	23.27	3	23.25	23.25	0	13,911	0.00%
2019/08/12	1	23.40	6	23.40	23.30	-5	14,019	-0.04%
2019/08/08	2.4	23.44	0	0.00	23.40	2.4	14,175	0.02%
2019/08/07	26	23.37	0	0.00	23.30	26	14,400	0.18%
2019/08/06	5	23.46	25	23.37	23.50	-20	14,661	-0.14%
2019/08/05	24	23.50	5	23.50	23.50	19	14,687	0.13%
2019/08/02	57	23.60	2	23.60	23.65	55	14,594	0.38%
2019/08/01	3.2	23.84	5.1	23.90	23.80	-1.9	14,550	-0.01%
2019/07/31	1	24.05	1.2	24.05	24.00	-0.2	14,448	0.00%
2019/07/30	6	24.15	12	24.15	24.10	-6	14,440	-0.04%
2019/07/29	0	0.00	6	24.20	24.15	-6	14,547	-0.04%
2019/07/26	5	24.13	5.2	24.15	24.20	-0.2	14,535	0.00%
2019/07/25	38	24.20	3.1	24.20	24.10	34.9	14,505	0.24%
2019/07/24	16	24.97	1.1	24.99	25.00	14.9	14,326	0.10%
2019/07/23	0	0.00	1	24.95	24.90	-1	14,132	-0.01%
2019/07/22	10	24.95	40	24.95	24.90	-30	14,026	-0.21%
2019/07/19	4	24.95	60	24.90	24.90	-56	13,965	-0.40%
2019/07/18	0	0.00	0	24.70	24.70	0	13,861	0.00%
2019/07/17	0	0.00	1	24.80	24.85	-1	13,857	-0.01%
2019/07/16	0	0.00	2	24.75	24.85	-2	13,779	-0.01%
2019/07/15	33	24.81	0	24.70	24.70	33	13,655	0.24%
2019/07/12	0.6	24.80	0	0.00	24.80	0.6	13,652	0.00%
2019/07/11	5.6	24.84	0.2	24.80	24.80	5.4	13,683	0.04%
2019/07/10	1	24.70	0	0.00	24.85	1	13,770	0.01%
2019/07/09	3	24.60	0	24.65	24.65	3	13,778	0.02%
2019/07/08	0	0.00	0.6	24.70	24.80	-0.6	13,757	0.00%
2019/07/05	3	24.57	0	0.00	24.70	3	13,767	0.02%
2019/07/04	1	24.60	0	0.00	24.65	1	13,901	0.01%
2019/07/03	2	24.60	1	24.70	24.70	1	13,966	0.01%
2019/07/02	30	24.79	0	0.00	24.60	30	13,975	0.21%
2019/07/01	5	24.85	10	24.85	24.85	-5	13,884	-0.04%
2019/06/28	0	0.00	21.5	25.00	24.95	-21.5	13,995	-0.15%
2019/06/27	0	0.00	21	24.99	24.90	-21	14,032	-0.15%
2019/06/26	4	24.95	9.8	24.95	24.90	-5.8	13,918	-0.04%
2019/06/25	3	24.85	10	24.95	25.00	-7	13,937	-0.05%
2019/06/24	0	0.00	1	24.95	25.00	-1	13,859	-0.01%
2019/06/21	0	0.00	4	24.89	25.00	-4	13,775	-0.03%
2019/06/20	3	24.73	2	24.78	24.80	1	13,502	0.01%
2019/06/19	0	0.00	13	24.82	24.95	-13	13,299	-0.10%
2019/06/18	1	24.50	12	24.60	24.60	-11	13,071	-0.08%
2019/06/17	0	24.50	16	24.52	24.55	-16	12,981	-0.12%
2019/06/14	3	24.52	1.4	24.52	24.50	1.6	12,936	0.01%
2019/06/11	13	24.45	0	0.00	24.40	13	13,005	0.10%
2019/06/10	2	24.35	0	0.00	24.50	2	13,039	0.02%
2019/06/06	0	0.00	2	24.30	24.35	-2	13,073	-0.02%
2019/06/05	1	24.20	0	0.00	24.20	1	13,065	0.01%
2019/06/03	10	24.15	0	0.00	24.15	10	13,164	0.08%
2019/05/31	15.8	24.15	2	24.25	24.30	13.8	13,341	0.10%
2019/05/30	0	0.00	1	24.15	24.10	-1	13,450	-0.01%
2019/05/29	25.5	24.18	8	24.26	24.10	17.5	13,529	0.13%
2019/05/27	1	24.20	1	24.30	24.30	0	12,083	0.00%
2019/05/24	0	0.00	1	24.55	24.40	-1	12,096	-0.01%
2019/05/23	3	24.35	0	0.00	24.45	3	12,125	0.02%
2019/05/22	3	24.28	0	0.00	24.45	3	12,132	0.02%
2019/05/21	1	24.65	2	24.63	24.65	-1	12,129	-0.01%
2019/05/20	0	0.00	2	24.27	24.20	-2	11,940	-0.02%
2019/05/17	7	24.06	1	24.15	24.00	6	11,873	0.05%
2019/05/16	32	24.02	1	23.95	24.00	31	11,768	0.26%
2019/05/15	40	24.15	0	0.00	24.00	40	11,656	0.34%
2019/05/14	22	24.17	0	0.00	24.10	22	11,518	0.19%
2019/05/13	2	24.50	0.1	24.55	24.45	1.9	11,229	0.02%
2019/05/10	37	24.62	0.1	24.70	24.55	36.9	11,347	0.32%
2019/05/09	14.1	24.76	0	0.00	24.70	14.1	11,508	0.12%
2019/05/08	0	0.00	1	25.05	25.05	-1	11,412	-0.01%
2019/05/07	0.1	25.00	0	0.00	25.10	0.1	11,414	0.00%
2019/05/06	7	24.86	0	25.00	25.00	7	11,607	0.06%
2019/05/03	5	25.04	1	25.10	25.10	4	11,565	0.03%
2019/05/02	3.2	24.92	5	25.05	24.90	-1.8	11,588	-0.02%
2019/04/30	11	24.99	0	0.00	24.95	11	11,626	0.09%
2019/04/29	2.5	25.00	0	0.00	25.10	2.5	11,591	0.02%
2019/04/26	3	25.00	0	0.00	25.10	3	11,687	0.03%
2019/04/25	61	25.05	0	0.00	25.00	61	11,761	0.52%
2019/04/24	0	0.00	2.1	25.10	25.10	-2.1	11,798	-0.02%
2019/04/23	0	0.00	5	25.10	25.15	-5	12,062	-0.04%
2019/04/22	3	25.13	22	25.10	25.10	-19	12,158	-0.16%
2019/04/19	2	25.10	1	25.20	25.20	1	12,358	0.01%
2019/04/18	1	25.05	0	0.00	25.10	1	12,581	0.01%
2019/04/17	0	0.00	17	25.24	25.25	-17	12,962	-0.13%
2019/04/16	0	0.00	2	25.18	25.20	-2	13,024	-0.02%
2019/04/15	1	25.05	1	25.15	25.05	0	13,145	0.00%
2019/04/12	3	25.08	0	0.00	25.20	3	13,221	0.02%
2019/04/11	0.3	25.05	0	0.00	25.05	0.3	13,233	0.00%
2019/04/10	0	25.10	1	25.10	25.25	-1	13,263	-0.01%
2019/04/09	9	25.01	8	25.00	25.10	1	13,266	0.01%
2019/04/08	1	25.05	5	25.05	25.10	-4	13,319	-0.03%
2019/04/03	0	0.00	2	25.05	25.00	-2	13,244	-0.02%
2019/04/02	13	24.92	0	0.00	24.90	13	13,375	0.10%
2019/04/01	3.3	25.03	0	25.00	25.00	3.2	13,234	0.02%
2019/03/29	1	24.90	5	25.11	25.30	-4	13,053	-0.03%
2019/03/28	0	0.00	0	25.00	25.00	0	13,059	0.00%
2019/03/26	7	24.95	8	24.96	25.00	-1	13,204	-0.01%
2019/03/25	0	0.00	1	24.85	24.85	-1	13,264	-0.01%
2019/03/20	5	24.95	0	0.00	25.05	5	13,529	0.04%
2019/03/19	10.2	24.95	2	24.95	24.85	8.2	13,675	0.06%
2019/03/18	2	25.00	0	0.00	25.05	2	13,701	0.01%
2019/03/15	0	0.00	1	24.90	25.05	-1	13,706	-0.01%
2019/03/14	4	24.78	1	24.80	24.75	3	13,559	0.02%
2019/03/13	0.5	25.00	0	0.00	25.00	0.5	13,605	0.00%
2019/03/12	0	0.00	0.4	25.00	25.10	-0.4	13,619	0.00%
2019/03/11	9	24.75	0	0.00	24.70	9	13,845	0.07%
2019/03/08	1	24.75	0	0.00	24.75	1	13,833	0.01%
2019/03/07	12	24.92	0	0.00	24.95	12	14,144	0.08%
2019/03/06	10.8	25.10	20	25.10	25.15	-9.2	14,054	-0.07%
2019/03/04	1	25.45	1	25.20	25.35	0	14,212	0.00%
2019/02/27	0	0.00	8	25.41	25.50	-8	14,199	-0.06%
2019/02/26	0	0.00	6	25.32	25.50	-6	14,093	-0.04%
2019/02/25	0	0.00	4	25.33	25.30	-4	13,895	-0.03%
2019/02/22	0	0.00	3	25.25	25.25	-3	13,888	-0.02%
2019/02/21	0.7	25.10	1	25.15	25.25	-0.3	13,834	0.00%
2019/02/20	0.3	25.05	0	0.00	25.20	0.3	13,861	0.00%
2019/02/19	10	25.00	4	25.09	25.00	6	13,870	0.04%
2019/02/18	0	0.00	11	25.15	25.15	-11	13,953	-0.08%
2019/02/15	0	0.00	305.5	25.27	25.20	-305.5	14,131	-2.16%	大賣/鉅額交易
2019/02/14	0	0.00	2	25.50	25.20	-2	14,201	-0.01%
2019/02/13	0.3	25.40	32.4	25.41	25.50	-32.1	14,135	-0.23%
2019/02/12	0.6	25.30	84	25.38	25.45	-83.4	14,021	-0.59%
2019/02/11	11	25.39	37.9	25.43	25.25	-26.9	13,978	-0.19%
2019/01/30	0	0.00	5	25.41	25.45	-5	13,914	-0.04%
2019/01/29	0	0.00	6	25.14	25.35	-6	13,765	-0.04%
2019/01/28	0	0.00	0.1	25.20	25.35	-0.1	13,811	0.00%
2019/01/25	0	0.00	22	25.30	25.35	-22	13,917	-0.16%
2019/01/24	0.4	24.95	2.4	24.99	25.10	-2	13,742	-0.01%
2019/01/22	0.2	24.95	0	0.00	25.05	0.2	14,070	0.00%
2019/01/21	0.9	24.90	2	25.05	25.05	-1.1	14,024	-0.01%
2019/01/18	0.2	24.90	1	25.00	25.00	-0.8	14,007	-0.01%
2019/01/17	1	24.85	3	24.97	25.00	-2	14,079	-0.01%
2019/01/16	0.3	24.85	0	0.00	24.95	0.3	14,393	0.00%
2019/01/15	0	0.00	14	24.91	25.00	-14	14,467	-0.10%
2019/01/14	0	0.00	2	24.83	24.90	-2	14,258	-0.01%
2019/01/11	2	25.00	0	0.00	24.90	2	14,314	0.01%
2019/01/10	0	0.00	4	24.91	24.90	-4	14,253	-0.03%
2019/01/09	22	24.89	16	24.78	24.95	6	14,168	0.04%
2019/01/08	1.1	24.49	1.9	24.43	24.50	-0.8	14,036	-0.01%
2019/01/07	0	0.00	8.1	24.41	24.45	-8.1	14,206	-0.06%
2019/01/04	1	23.95	0	0.00	24.20	1	14,380	0.01%
2019/01/03	0	0.00	1	24.05	24.15	-1	15,220	-0.01%
2018/12/28	0	0.00	6	24.18	24.25	-6	15,614	-0.04%
2018/12/27	1	23.95	1	24.05	23.95	0	15,728	0.00%
2018/12/26	4	23.79	0	0.00	23.80	4	15,745	0.03%
2018/12/25	11	23.80	0	0.00	23.80	11	15,970	0.07%
2018/12/24	0	0.00	1	24.10	24.15	-1	16,006	-0.01%
2018/12/21	1	24.20	2	24.25	24.20	-1	16,676	-0.01%
2018/12/20	0	0.00	5	24.29	24.30	-5	16,677	-0.03%
2018/12/19	0	24.15	12	24.15	24.30	-12	16,861	-0.07%
2018/12/18	1	24.05	0	0.00	24.05	1	16,938	0.01%
2018/12/17	0	0.00	1	24.05	24.05	-1	17,173	-0.01%
2018/12/14	1	24.00	0	0.00	24.15	1	17,267	0.01%
2018/12/13	0	0.00	1	24.35	24.30	-1	17,334	-0.01%
2018/12/12	0	0.00	17	24.08	24.35	-17	17,364	-0.10%
2018/12/11	2.5	23.83	2	23.80	23.95	0.5	17,231	0.00%
2018/12/10	8	23.77	2	23.80	23.80	6	17,241	0.03%
2018/12/07	3	24.00	0	0.00	23.90	3	17,418	0.02%
2018/12/06	3.2	24.03	4	24.01	23.95	-0.8	17,525	0.00%
2018/12/05	3	24.20	2	24.20	24.25	1	17,589	0.01%
2018/12/04	1	24.10	4	24.31	24.45	-3	17,615	-0.02%
2018/12/03	4	24.19	2	24.18	24.25	2	17,446	0.01%
2018/11/30	0	0.00	7	24.11	24.00	-7	17,538	-0.04%
2018/11/29	2	23.95	1	24.00	23.85	1	17,283	0.01%
2018/11/28	8.5	23.75	2	23.75	23.85	6.5	17,175	0.04%
2018/11/27	30	23.68	0	0.00	23.65	30	17,067	0.18%
2018/11/26	4	23.84	1	23.90	23.95	3	16,983	0.02%
2018/11/23	5	23.88	2	23.90	23.85	3	16,869	0.02%
2018/11/22	1	24.05	0	0.00	24.05	1	16,945	0.01%
2018/11/21	6	24.09	0	0.00	24.05	6	17,109	0.04%
2018/11/19	0.4	24.45	0	0.00	24.50	0.4	17,164	0.00%
2018/11/16	0.1	24.35	13	24.38	24.45	-12.9	17,297	-0.07%
2018/11/15	2	23.95	0	0.00	24.10	2	17,675	0.01%
2018/11/14	3	24.05	0	0.00	24.10	3	17,803	0.02%
2018/11/13	10	24.15	0	0.00	24.25	10	17,761	0.06%
2018/11/12	0	24.25	6	24.20	24.25	-6	17,710	-0.03%
2018/11/09	3	24.25	20	24.45	24.25	-17	17,871	-0.10%
2018/11/08	0	0.00	3.4	24.64	24.70	-3.4	18,425	-0.02%
2018/11/07	0	0.00	7	24.46	24.50	-7	18,640	-0.04%
2018/11/06	2	24.20	7	24.20	24.35	-5	18,561	-0.03%
2018/11/05	0	0.00	1	24.35	24.35	-1	18,497	-0.01%
2018/11/02	4.2	23.91	21	23.91	24.15	-16.8	18,420	-0.09%
2018/11/01	21	24.08	0	0.00	24.05	21	18,370	0.11%
2018/10/31	12.2	24.00	3	24.40	24.40	9.2	18,356	0.05%
2018/10/30	2	24.05	6.4	24.11	24.15	-4.4	18,183	-0.02%
2018/10/29	31	23.70	0	0.00	23.75	31	18,013	0.17%
2018/10/26	68	23.78	1	23.80	23.65	67	18,157	0.37%
2018/10/25	1	23.50	72	23.66	23.75	-71	18,193	-0.39%
2018/10/24	7	23.74	3	23.70	23.70	4	18,250	0.02%
2018/10/23	1	24.05	0	0.00	24.15	1	18,150	0.01%
2018/10/19	0	0.00	0	24.30	24.30	0	19,115	0.00%
2018/10/18	0	0.00	4	24.21	24.25	-4	19,532	-0.02%
2018/10/17	9	24.19	1.2	24.30	24.15	7.8	20,042	0.04%
2018/10/16	1.6	24.29	6	24.33	24.45	-4.4	20,047	-0.02%
2018/10/15	14	24.06	0	0.00	24.05	14	19,874	0.07%
2018/10/12	9	24.28	1	24.50	24.50	8	19,699	0.04%
2018/10/11	24	24.08	0.6	24.40	24.20	23.4	19,466	0.12%
2018/10/09	0	0.00	3	25.50	25.35	-3	18,594	-0.02%
2018/10/08	20.2	25.30	0	0.00	25.25	20.2	18,261	0.11%
2018/10/05	3	25.10	1	25.10	25.10	2	18,143	0.01%
2018/10/04	1	25.30	0	0.00	25.40	1	17,992	0.01%
2018/10/03	1	25.35	0	0.00	25.45	1	17,849	0.01%
2018/10/02	1	25.25	13	25.17	25.20	-12	17,636	-0.07%
2018/10/01	0	0.00	13	25.47	25.50	-13	17,469	-0.07%
2018/09/28	0	0.00	16	25.47	25.50	-16	17,346	-0.09%
2018/09/27	2.2	25.39	17.1	25.40	25.45	-14.9	16,943	-0.09%
2018/09/26	7	25.45	7	25.51	25.45	0	16,810	0.00%
2018/09/25	0	0.00	13	25.40	25.35	-13	16,673	-0.08%
2018/09/21	0	0.00	8	25.24	25.25	-8	16,545	-0.05%
2018/09/20	0	0.00	9	25.05	25.00	-9	16,361	-0.06%
2018/09/19	2	25.02	4	25.00	25.10	-2	16,357	-0.01%
2018/09/18	1	25.00	11	24.98	25.00	-10	16,396	-0.06%
2018/09/17	0	0.00	1	24.55	24.50	-1	16,171	-0.01%
2018/09/14	5.2	24.45	5	24.55	24.45	0.2	16,245	0.00%
2018/09/13	2	24.43	21	24.45	24.45	-19	16,259	-0.12%
2018/09/12	27	24.33	0.8	24.35	24.30	26.2	16,122	0.16%
2018/09/11	21.1	24.45	0	0.00	24.55	21.1	16,089	0.13%
2018/09/10	7.2	24.58	20	24.55	24.60	-12.8	16,129	-0.08%
2018/09/07	10	24.65	0	0.00	24.70	10	16,402	0.06%
2018/09/06	0	0.00	1	24.75	24.80	-1	16,464	-0.01%
2018/09/05	4	24.75	0.4	24.70	24.65	3.6	16,381	0.02%
2018/09/04	0.4	24.90	0.4	24.90	24.95	0	16,351	0.00%
2018/09/03	4.3	24.71	2	24.80	24.85	2.3	16,381	0.01%
2018/08/31	1	25.05	3	25.10	25.15	-2	16,311	-0.01%
2018/08/30	3	25.40	6	25.30	25.25	-3	16,306	-0.02%
2018/08/29	9.5	25.42	12	25.36	25.45	-2.5	16,325	-0.02%
2018/08/28	0	25.35	9	25.43	25.50	-9	16,458	-0.05%
2018/08/27	1	25.10	5	25.27	25.30	-4	16,795	-0.02%
2018/08/24	1	25.30	2.3	25.36	25.25	-1.3	17,001	-0.01%
2018/08/23	4	25.45	9	25.47	25.50	-5	17,559	-0.03%
2018/08/22	13	25.13	35	25.32	25.30	-22	17,578	-0.13%
2018/08/21	1.5	24.97	4	25.00	25.00	-2.5	17,100	-0.01%
2018/08/20	0	0.00	12.2	24.91	24.95	-12.2	16,914	-0.07%
2018/08/17	14	24.76	2	24.85	24.65	12	16,776	0.07%
2018/08/15	33	24.99	41	24.97	24.75	-8	16,584	-0.05%
2018/08/14	0.3	24.80	30	24.95	24.95	-29.7	16,044	-0.19%
2018/08/13	0.2	24.35	2	24.50	24.35	-1.8	15,698	-0.01%
2018/08/10	0	0.00	4.2	24.55	24.55	-4.2	15,559	-0.03%
2018/08/09	0	0.00	1	24.85	24.85	-1	15,519	-0.01%
2018/08/08	1	24.90	5	24.91	24.95	-4	15,462	-0.03%
2018/08/07	5	24.75	18.1	24.85	24.90	-13.1	15,356	-0.09%
2018/08/06	6	24.77	25	24.89	24.90	-19	15,283	-0.12%
2018/08/03	0.9	24.65	34	24.66	24.75	-33.1	15,211	-0.22%
2018/08/02	5	24.80	2	24.80	24.65	3	15,227	0.02%
2018/08/01	4.3	24.85	18	24.90	24.95	-13.7	15,059	-0.09%
2018/07/31	14	24.89	24	24.92	25.00	-10	14,917	-0.07%
2018/07/30	1	24.80	14	24.76	24.80	-13	14,675	-0.09%
2018/07/27	0	24.55	27.3	24.61	24.65	-27.3	14,454	-0.19%
2018/07/26	10	24.49	95	24.56	24.65	-85	14,269	-0.60%
2018/07/25	2	24.85	215.5	24.82	24.80	-213.4	13,646	-1.56%	大賣/鉅額交易
2018/07/24	7	24.68	9	24.57	24.75	-2	13,215	-0.02%
2018/07/23	4.1	24.16	3	24.20	24.25	1.1	12,709	0.01%
2018/07/20	0	24.15	1	24.20	24.25	-1	12,691	-0.01%
2018/07/19	0	24.10	7	24.21	24.20	-7	12,702	-0.05%
2018/07/18	0.3	24.00	8	24.03	24.10	-7.7	12,705	-0.06%
2018/07/17	0	23.95	7	23.93	24.00	-7	12,655	-0.06%
2018/07/16	0	0.00	8	23.91	23.90	-8	12,680	-0.06%
2018/07/13	1	23.85	7	23.86	23.90	-6	12,783	-0.05%
2018/07/12	2.1	23.85	1	23.70	23.80	1.1	12,811	0.01%
2018/07/11	0.1	23.65	0	0.00	23.70	0.1	12,832	0.00%
2018/07/10	4.2	23.55	3	23.65	23.65	1.2	12,831	0.01%
2018/07/09	1	23.55	4	23.55	23.60	-3	12,876	-0.02%
2018/07/06	9.1	23.45	1	23.45	23.50	8.1	12,956	0.06%
2018/07/05	3.1	23.40	0	0.00	23.45	3.1	13,002	0.02%
2018/07/04	0.1	23.40	0	0.00	23.50	0.1	13,204	0.00%
2018/07/03	0	0.00	1	23.40	23.25	-1	13,391	-0.01%
2018/07/02	0	0.00	5	23.50	23.25	-5	13,425	-0.04%
2018/06/29	3	23.35	0.6	23.60	23.70	2.4	13,367	0.02%
2018/06/28	7	23.26	1	23.20	23.25	6	13,245	0.05%
2018/06/27	12	23.38	1	23.35	23.25	11	13,223	0.08%
2018/06/26	5	23.40	4.9	23.40	23.40	0.1	13,269	0.00%
2018/06/25	2	23.45	1	23.45	23.40	1	13,264	0.01%
2018/06/21	12	23.66	1	23.65	23.65	11	13,257	0.08%
2018/06/20	24	23.68	0	0.00	23.80	24	13,457	0.18%
2018/06/19	16	23.41	0	0.00	23.40	16	13,396	0.12%
2018/06/15	0	0.00	2	23.65	23.65	-2	13,211	-0.02%
2018/06/14	10	23.68	1	23.75	23.70	9	12,912	0.07%
2018/06/13	0	0.00	3	24.05	24.05	-3	12,729	-0.02%
2018/06/12	0	0.00	4	24.01	24.15	-4	13,129	-0.03%
2018/06/11	0	0.00	1	24.15	24.10	-1	13,066	-0.01%
2018/06/08	0	0.00	3	24.35	24.40	-3	13,066	-0.02%
2018/06/07	0	0.00	10	24.35	24.40	-10	13,272	-0.08%
2018/06/06	0	0.00	13.1	24.28	24.25	-13.1	13,178	-0.10%
2018/06/05	27	24.24	27	24.27	24.30	0	13,165	0.00%
2018/06/04	56	24.00	94	24.06	24.20	-38	13,052	-0.29%
2018/06/01	23.1	23.68	1	23.75	23.75	22.1	12,778	0.17%
2018/05/31	6	23.29	2	23.60	23.60	4	12,562	0.03%
2018/05/30	3	23.20	2	23.25	23.20	1	12,337	0.01%
2018/05/29	4	23.35	0	0.00	23.40	4	12,372	0.03%
2018/05/28	10.1	23.45	6	23.45	23.40	4.1	12,633	0.03%
2018/05/25	1	23.35	0	0.00	23.35	1	12,812	0.01%
2018/05/24	2	23.28	10	23.30	23.25	-8	12,910	-0.06%
2018/05/23	9	23.31	0	0.00	23.20	9	13,186	0.07%
2018/05/22	1	23.35	3	23.40	23.30	-2	13,363	-0.01%
2018/05/21	1	23.40	22.1	23.40	23.40	-21.1	13,704	-0.15%
2018/05/18	0.5	23.40	2	23.40	23.40	-1.5	13,892	-0.01%
2018/05/17	1	23.40	1	23.40	23.35	0	14,238	0.00%
2018/05/16	2	23.40	0.6	23.50	23.50	1.4	14,391	0.01%
2018/05/15	1	23.40	0	0.00	23.35	1	14,759	0.01%
2018/05/14	2	23.53	2	23.58	23.50	0	15,330	0.00%
2018/05/11	5	23.50	5	23.50	23.55	0	15,526	0.00%
2018/05/10	0	0.00	8.4	23.40	23.45	-8.4	15,555	-0.05%
2018/05/09	4	23.45	13	23.39	23.45	-9	15,548	-0.06%
2018/05/07	1	23.30	0	0.00	23.25	1	15,800	0.01%
2018/05/04	15	23.33	2	23.25	23.25	13	15,907	0.08%
2018/05/03	18	23.30	0	0.00	23.25	18	15,970	0.11%
2018/05/02	17	23.77	1.3	23.74	23.65	15.7	16,037	0.10%
2018/04/30	8	23.36	1	23.36	23.50	7	15,952	0.04%
2018/04/27	4.5	23.31	2	23.30	23.40	2.5	15,873	0.02%
2018/04/26	0	0.00	2	23.25	23.35	-2	15,951	-0.01%
2018/04/24	4.3	23.40	2	23.45	23.30	2.3	16,006	0.01%
2018/04/23	3	23.50	0	0.00	23.60	3	16,067	0.02%
2018/04/20	12	23.55	21	23.60	23.65	-9	16,060	-0.06%
2018/04/19	0	0.00	3	23.62	23.70	-3	16,118	-0.02%
2018/04/18	1	23.30	18	23.31	23.40	-17	16,275	-0.10%
2018/04/17	2	23.30	1	23.50	23.30	1	16,402	0.01%
2018/04/16	1	23.45	1	23.45	23.45	0	16,610	0.00%
2018/04/13	3	23.50	0	0.00	23.45	3	16,896	0.02%
2018/04/12	7	23.54	0	23.60	23.60	7	17,352	0.04%
2018/04/11	12	23.78	0	0.00	23.60	12	17,553	0.07%
2018/04/10	1	23.60	50	23.65	23.75	-49	17,768	-0.28%
2018/04/09	11.1	23.55	2	23.58	23.80	9.1	17,899	0.05%
2018/04/03	6	23.40	6	23.40	23.35	0	17,720	0.00%
2018/04/02	4	23.51	1	23.50	23.50	3	17,670	0.02%
2018/03/31	5	23.52	0	0.00	23.45	5	17,721	0.03%
2018/03/30	2.1	23.48	0	0.00	23.50	2.1	17,898	0.01%
2018/03/29	16	23.22	0	0.00	23.20	16	17,851	0.09%
2018/03/28	4	23.45	0.1	23.50	23.40	3.9	17,584	0.02%
2018/03/27	1	23.55	14.1	23.55	23.55	-13.1	17,637	-0.07%
2018/03/26	23	23.34	2	23.30	23.45	21	17,596	0.12%
2018/03/23	39	23.50	0	0.00	23.50	39	17,539	0.22%
2018/03/22	0	0.00	30	23.85	23.85	-30	17,424	-0.17%
2018/03/21	4	23.79	0	0.00	23.75	4	17,370	0.02%
2018/03/20	3	23.82	0.1	23.90	23.75	2.9	17,601	0.02%
2018/03/19	0.9	23.90	1	23.80	23.90	-0.1	17,683	0.00%
2018/03/16	6	23.71	7.2	23.82	23.70	-1.2	17,796	-0.01%
2018/03/15	5	23.81	2.3	23.83	23.75	2.7	17,447	0.02%
2018/03/14	31	23.80	1	23.85	23.85	30	17,442	0.17%
2018/03/13	15	23.70	11	23.85	23.85	4	17,434	0.02%
2018/03/12	7	23.66	0	0.00	23.70	7	17,215	0.04%
2018/03/09	4	23.60	3	23.57	23.60	1	17,252	0.01%
2018/03/08	2	23.55	0	0.00	23.50	2	17,209	0.01%
2018/03/07	25	23.57	12	23.55	23.50	13	17,120	0.08%
2018/03/06	21	23.67	0	0.00	23.70	21	16,947	0.12%
2018/03/05	78	23.58	0	0.00	23.60	78	17,210	0.45%
2018/03/02	10	23.98	0	0.00	23.95	10	16,891	0.06%
2018/03/01	8	24.23	2.8	24.44	24.40	5.2	16,605	0.03%
2018/02/27	3	24.10	0	0.00	24.10	3	16,290	0.02%
2018/02/26	11	24.35	0	0.00	24.20	11	16,060	0.07%
2018/02/23	4	24.33	11	24.49	24.50	-7	15,938	-0.04%
2018/02/22	0	0.00	1	24.25	24.30	-1	15,768	-0.01%
2018/02/21	1.3	24.10	10	24.25	24.50	-8.8	15,556	-0.06%
2018/02/12	46	23.71	1	23.75	23.65	45	15,225	0.30%
2018/02/09	9	23.54	0	0.00	23.75	9	15,056	0.06%
2018/02/08	11	23.80	3	23.73	23.75	8	14,842	0.05%
2018/02/07	29	23.88	1	23.90	23.60	28	14,770	0.19%
2018/02/06	68	23.66	2	23.95	23.60	66	14,412	0.46%
2018/02/05	25	24.51	5	24.65	24.50	20	13,818	0.14%
2018/02/02	0.9	24.80	6	24.85	24.80	-5.1	13,589	-0.04%
2018/02/01	0	0.00	0.5	24.85	24.85	-0.5	13,554	0.00%
2018/01/31	0	0.00	1	24.85	24.90	-1	13,507	-0.01%
2018/01/30	3.2	24.90	42.2	25.25	24.90	-39	13,336	-0.29%
2018/01/26	2	24.90	1	25.00	25.10	1	13,022	0.01%
2018/01/25	3	25.00	8	25.09	25.10	-5	12,946	-0.04%
2018/01/24	6	24.93	4.9	24.85	25.00	1.1	12,803	0.01%
2018/01/23	3	25.03	8.6	24.91	25.00	-5.6	12,763	-0.04%
2018/01/22	0.3	25.00	15	25.08	25.05	-14.7	12,770	-0.12%
2018/01/19	1	25.00	0	0.00	25.10	1	12,628	0.01%
2018/01/18	1	25.10	2	25.20	25.15	-1	12,544	-0.01%
2018/01/17	1	25.15	5.7	25.22	25.15	-4.7	12,405	-0.04%
2018/01/16	0	0.00	8	25.12	25.20	-8	12,241	-0.07%
2018/01/15	3	25.10	24	25.07	25.10	-21	12,149	-0.17%
2018/01/12	0	0.00	10.6	25.37	25.35	-10.6	12,011	-0.09%
2018/01/11	0	0.00	4	25.24	25.30	-4	11,740	-0.03%
2018/01/10	0	0.00	7	25.30	25.30	-7	11,594	-0.06%
2018/01/09	1	25.25	105	25.20	25.25	-104	11,310	-0.92%	大賣/鉅額交易
2018/01/08	20	25.10	38	25.23	25.25	-18	11,124	-0.16%
2018/01/05	2.1	24.95	12.2	24.85	24.95	-10.2	10,659	-0.10%
2018/01/04	5	24.95	14	24.88	24.80	-9	10,430	-0.09%
2018/01/03	10	24.85	22.1	24.85	24.90	-12.1	10,285	-0.12%