中鋼 (2002)-元大-北投券商分點個股進出

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
▲0.10
漲幅
+0.40%
成交量
12,657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－元大-北投券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-北投券商分點個股進出
元大-北投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
2024/05/02	2.1	24.90	2	24.90	24.95	0.1	22,550	0.00%
2024/04/30	3	24.92	6.2	24.97	24.85	-3.2	22,573	-0.01%
2024/04/29	3	24.90	0	0.00	25.00	3	22,531	0.01%
2024/04/26	3	24.57	0	0.00	24.55	3	22,361	0.01%
2024/04/25	3.3	24.57	1	24.60	24.55	2.3	22,522	0.01%
2024/04/24	6.1	24.80	0	0.00	24.75	6.1	22,584	0.03%
2024/04/23	0	0.00	2	25.00	24.85	-2	22,958	-0.01%
2024/04/22	1	24.70	10	24.72	24.70	-9	23,079	-0.04%
2024/04/19	13.5	24.42	18	24.51	24.45	-4.5	22,843	-0.02%
2024/04/18	34	24.81	7	24.94	24.80	27	22,443	0.12%
2024/04/17	8.1	24.33	2	24.33	24.45	6.1	22,124	0.03%
2024/04/16	44	24.26	2.3	24.29	24.25	41.7	21,924	0.19%
2024/04/15	60	24.67	7.2	24.77	24.55	52.9	21,955	0.24%
2024/04/12	16.5	24.91	10.5	24.86	24.85	6	21,603	0.03%
2024/04/11	5	25.32	7.5	25.34	25.30	-2.5	21,411	-0.01%
2024/04/10	48.1	25.85	15	25.83	25.60	33.1	21,174	0.16%
2024/04/09	14.9	25.91	94.4	25.73	26.05	-79.5	20,756	-0.38%
2024/04/08	8.9	24.79	65	24.90	25.00	-56.1	19,149	-0.29%
2024/04/03	20.2	24.56	46	24.57	24.65	-25.8	18,646	-0.14%
2024/04/02	3	24.23	4	24.19	24.30	-1	18,076	-0.01%
2024/04/01	2.4	23.97	1	24.00	24.00	1.4	18,022	0.01%
2024/03/29	5	23.90	47.3	23.91	23.90	-42.3	18,075	-0.23%
2024/03/28	3.3	23.87	3.1	23.85	23.80	0.2	18,183	0.00%
2024/03/27	3	24.02	1	23.95	23.90	2	18,448	0.01%
2024/03/26	19.5	23.86	3	23.88	24.00	16.5	18,659	0.09%
2024/03/25	5	23.78	104	23.80	23.85	-99	19,003	-0.52%	大賣/
2024/03/22	188.3	23.92	13.3	23.86	23.95	174.9	19,488	0.90%	大買/鉅額交易
2024/03/21	17	23.78	8	23.79	23.85	9	20,422	0.04%
2024/03/20	15.5	23.56	1.2	23.56	23.50	14.3	21,978	0.07%
2024/03/19	4	23.66	1	23.70	23.65	3	22,295	0.01%
2024/03/18	9.4	23.66	11	23.70	23.70	-1.6	22,698	-0.01%
2024/03/15	18.3	23.93	36.9	23.91	23.85	-18.6	22,887	-0.08%
2024/03/14	2	23.88	0	0.00	24.05	2	23,135	0.01%
2024/03/13	32	23.88	3	23.82	23.95	29	23,130	0.13%
2024/03/12	3.4	24.10	25	24.10	24.15	-21.6	22,921	-0.09%
2024/03/11	6.4	24.02	23	24.05	24.05	-16.6	23,083	-0.07%
2024/03/08	11.1	23.91	51	23.87	24.10	-39.9	23,355	-0.17%
2024/03/07	21.4	23.93	38.2	23.95	23.95	-16.7	23,599	-0.07%
2024/03/06	70.1	24.06	23	24.06	24.05	47.1	24,137	0.20%
2024/03/05	20.2	24.12	54.5	24.06	24.05	-34.3	25,743	-0.13%
2024/03/04	12.1	24.16	3	24.15	24.20	9.1	26,527	0.03%
2024/03/01	35.1	24.37	29	24.38	24.45	6.1	27,266	0.02%
2024/02/29	15	24.60	5	24.64	24.60	10	27,983	0.04%
2024/02/27	24.4	24.67	11.6	24.65	24.65	12.8	28,695	0.04%
2024/02/26	6.1	24.90	6	24.98	24.90	0.1	29,191	0.00%
2024/02/23	23.2	25.04	3	25.12	25.00	20.2	29,768	0.07%
2024/02/22	1.5	25.22	3	25.20	25.15	-1.5	30,494	0.00%
2024/02/21	4	25.20	0.4	25.25	25.25	3.6	30,630	0.01%
2024/02/20	4.2	25.34	7	25.27	25.30	-2.8	30,797	-0.01%
2024/02/19	2.2	25.25	15	25.28	25.40	-12.8	31,056	-0.04%
2024/02/16	10	24.90	4	24.88	24.90	6	31,421	0.02%
2024/02/15	7.1	24.62	14.1	24.67	24.60	-7	31,562	-0.02%
2024/02/05	7.2	24.90	0.3	25.05	24.85	6.9	31,422	0.02%
2024/02/02	5.2	25.07	4	25.15	25.15	1.2	31,452	0.00%
2024/02/01	2.2	25.20	5.4	25.20	25.25	-3.2	31,600	-0.01%
2024/01/31	11.3	24.96	4.2	25.07	25.15	7.1	31,838	0.02%
2024/01/30	6	25.19	1.1	25.07	25.05	4.9	31,894	0.02%
2024/01/29	2	25.45	6.2	25.43	25.45	-4.2	32,286	-0.01%
2024/01/26	7	25.20	4.1	25.20	25.25	2.9	32,375	0.01%
2024/01/25	7.3	25.00	0	0.00	25.10	7.3	32,373	0.02%
2024/01/24	7.1	25.09	2	25.05	25.15	5.1	32,398	0.02%
2024/01/23	14.2	24.77	2	24.95	24.80	12.2	32,402	0.04%
2024/01/22	3.4	24.77	1	24.75	24.75	2.4	32,302	0.01%
2024/01/19	31.3	24.66	0.4	24.70	24.65	30.9	32,342	0.10%
2024/01/18	11	24.90	4	24.98	24.80	7	32,343	0.02%
2024/01/17	43.1	25.00	14	25.01	24.80	29.1	32,692	0.09%
2024/01/16	16.1	25.31	0.1	25.50	25.20	16	32,521	0.05%
2024/01/15	8	25.89	3	25.90	25.80	5	32,397	0.02%
2024/01/12	0	0.00	7	25.78	25.80	-7	32,977	-0.02%
2024/01/11	11	25.80	0	25.87	25.80	11	33,234	0.03%
2024/01/10	2	25.87	2	25.80	25.85	0	34,221	0.00%
2024/01/09	41.1	26.07	12	26.26	26.00	29.1	34,423	0.08%
2024/01/08	8	26.50	7	26.71	26.50	1	34,277	0.00%
2024/01/05	11	26.65	0	0.00	26.70	11	34,359	0.03%
2024/01/04	1.2	26.61	0	0.00	26.70	1.2	34,474	0.00%
2024/01/03	17.5	26.61	2	26.63	26.70	15.5	34,778	0.04%
2024/01/02	0	0.00	6	26.98	27.00	-6	34,674	-0.02%
2023/12/29	5	26.89	2	26.95	27.00	3	34,911	0.01%
2023/12/28	13	26.90	17	26.90	27.00	-4	35,276	-0.01%
2023/12/27	16.2	26.86	13	26.90	26.90	3.2	35,434	0.01%
2023/12/26	3	26.80	12.1	26.82	26.90	-9.1	35,611	-0.03%
2023/12/25	103	26.80	6	26.78	26.85	97	36,045	0.27%	大買/
2023/12/22	18	26.55	10	26.72	26.75	8	36,644	0.02%
2023/12/21	10	26.55	3	26.55	26.60	7	36,500	0.02%
2023/12/20	127	26.55	5	26.63	26.55	122	36,266	0.34%	大買/鉅額交易
2023/12/19	16.3	26.33	20.1	26.50	26.65	-3.8	35,930	-0.01%
2023/12/18	113	26.76	19	26.90	26.65	94	35,758	0.26%	大買/
2023/12/15	14	26.11	67	26.16	26.45	-53	34,745	-0.15%
2023/12/14	7.2	25.23	3	25.45	25.40	4.2	33,085	0.01%
2023/12/13	29	25.14	42.4	25.15	25.15	-13.4	32,610	-0.04%
2023/12/12	16.3	25.51	39.1	25.53	25.45	-22.8	32,687	-0.07%
2023/12/11	19	25.71	2	25.75	25.70	17	32,312	0.05%
2023/12/08	8	25.94	4	26.03	26.10	4	31,727	0.01%
2023/12/07	9.1	26.10	3	26.12	26.05	6.1	31,646	0.02%
2023/12/06	11	26.13	39.4	26.10	26.25	-28.4	31,648	-0.09%
2023/12/05	1	26.00	34	26.01	26.10	-33	31,527	-0.10%
2023/12/04	21	25.80	7	25.91	26.05	14	31,330	0.04%
2023/12/01	92.1	25.85	2	26.00	26.00	90.1	30,872	0.29%
2023/11/30	9.1	25.88	11	26.02	26.20	-1.9	30,075	-0.01%
2023/11/29	13	25.92	2	26.10	26.20	11	28,343	0.04%
2023/11/28	29.1	26.04	14.1	26.14	26.10	15.1	27,448	0.05%
2023/11/27	0	25.80	17.6	25.92	26.15	-17.6	26,911	-0.07%
2023/11/24	3	25.35	10.2	25.50	25.90	-7.2	26,050	-0.03%
2023/11/22	12.7	25.40	1	25.80	25.80	11.7	24,680	0.05%
2023/11/21	2	25.62	27	25.60	25.70	-25	24,330	-0.10%
2023/11/20	12.1	25.27	3	25.32	25.30	9	23,784	0.04%
2023/11/17	3.1	25.13	41	25.20	25.20	-37.9	23,897	-0.16%
2023/11/16	3.1	25.15	16	25.17	25.20	-12.9	23,902	-0.05%
2023/11/15	1.2	24.76	16	24.86	24.95	-14.8	23,694	-0.06%
2023/11/14	6.3	24.50	0	0.00	24.55	6.3	23,488	0.03%
2023/11/13	5	24.50	4	24.53	24.50	1	23,736	0.00%
2023/11/10	12.7	24.51	11	24.46	24.65	1.7	23,935	0.01%
2023/11/09	49.3	24.43	1	24.40	24.55	48.3	23,952	0.20%
2023/11/08	51.3	24.50	0	0.00	24.60	51.3	24,099	0.21%
2023/11/07	36	24.62	0	0.00	24.80	36	24,043	0.15%
2023/11/06	24	25.01	15	25.17	25.00	9	24,007	0.04%
2023/11/03	7	24.60	6	24.55	24.55	1	23,732	0.00%
2023/11/02	3.2	24.29	5	24.27	24.25	-1.8	23,784	-0.01%
2023/11/01	42.2	24.25	4	24.23	24.05	38.2	23,862	0.16%
2023/10/31	2	24.05	5	24.10	24.15	-3	23,946	-0.01%
2023/10/30	17.3	24.16	2.5	24.14	24.10	14.8	24,425	0.06%
2023/10/27	11	24.05	0	0.00	24.00	11	24,546	0.04%
2023/10/26	3	24.17	7	24.18	24.05	-4	24,855	-0.02%
2023/10/25	3.2	24.23	4.1	24.20	24.40	-0.9	24,877	0.00%
2023/10/24	37.4	23.58	1	23.60	23.60	36.4	24,831	0.15%
2023/10/23	13.6	23.83	2	23.85	23.80	11.5	24,893	0.05%
2023/10/20	19.1	23.94	8.3	24.00	23.90	10.8	24,917	0.04%
2023/10/19	11.3	24.35	0	0.00	24.50	11.3	24,651	0.05%
2023/10/18	16.2	24.37	0.3	24.76	24.85	16	24,631	0.06%
2023/10/17	11.1	24.42	5.2	24.46	24.75	5.9	23,878	0.02%
2023/10/16	2.7	24.52	7	24.54	24.75	-4.3	23,809	-0.02%
2023/10/13	33.2	24.84	0.1	24.85	24.85	33.2	23,802	0.14%
2023/10/12	6.2	24.85	6.5	24.77	24.85	-0.3	23,787	0.00%
2023/10/11	4.9	24.46	3	24.53	24.60	1.9	23,649	0.01%
2023/10/06	19.1	24.45	20	24.48	24.65	-0.9	23,291	0.00%
2023/10/05	25	24.54	5.5	24.54	24.55	19.5	23,213	0.08%
2023/10/04	17.9	24.27	33.1	24.25	24.25	-15.2	22,864	-0.07%
2023/10/03	27	24.93	48	24.94	24.85	-21	22,390	-0.09%
2023/10/02	27.5	25.04	12.8	25.06	25.25	14.7	22,231	0.07%
2023/09/28	66	25.06	11.6	25.09	25.25	54.5	22,362	0.24%
2023/09/27	75.7	25.40	3	25.42	25.45	72.7	21,904	0.33%
2023/09/26	6	26.02	0	0.00	26.05	6	21,314	0.03%
2023/09/25	9	26.16	2.7	26.20	26.20	6.3	21,227	0.03%
2023/09/22	17.3	26.16	0	0.00	26.20	17.3	21,466	0.08%
2023/09/21	52.3	26.20	0	0.00	26.15	52.3	21,461	0.24%
2023/09/20	15	26.55	4	26.59	26.50	11	21,129	0.05%
2023/09/19	12.2	26.55	0	0.00	26.50	12.2	21,163	0.06%
2023/09/18	1	26.61	0	0.00	26.75	1	21,342	0.00%
2023/09/15	23.9	26.56	3	26.72	26.60	20.9	21,363	0.10%
2023/09/14	3.5	26.53	2	26.50	26.60	1.5	20,796	0.01%
2023/09/13	9	26.37	3	26.40	26.35	6	20,744	0.03%
2023/09/12	5.1	26.32	0.1	26.40	26.30	5	20,930	0.02%
2023/09/11	16.1	26.21	5	26.25	26.25	11.1	20,867	0.05%
2023/09/08	13	26.38	2	26.38	26.35	11	20,807	0.05%
2023/09/07	11.4	26.55	0	0.00	26.50	11.4	20,793	0.05%
2023/09/06	5.2	26.90	17	26.97	26.80	-11.9	20,656	-0.06%
2023/09/05	26.1	27.05	0	0.00	27.10	26.1	20,611	0.13%
2023/09/04	2	27.05	6.3	26.97	27.05	-4.3	20,597	-0.02%
2023/09/01	3.1	26.74	1	26.70	26.70	2.1	20,572	0.01%
2023/08/31	14	26.53	1	26.60	26.50	13	20,563	0.06%
2023/08/30	4	26.48	0	0.00	26.55	4	20,161	0.02%
2023/08/29	30.1	26.22	1	26.45	26.40	29.1	20,104	0.14%
2023/08/28	3	26.37	3	26.45	26.50	0	19,863	0.00%
2023/08/25	24.2	26.29	1	26.30	26.30	23.2	20,604	0.11%
2023/08/24	5.2	26.52	0	0.00	26.50	5.2	20,759	0.03%
2023/08/23	15.3	26.59	0	0.00	26.60	15.3	20,872	0.07%
2023/08/22	19	26.73	0	0.00	26.70	19	20,883	0.09%
2023/08/21	10.5	27.09	0	0.00	27.10	10.5	20,951	0.05%
2023/08/18	1.1	26.75	7.3	27.09	27.20	-6.2	21,018	-0.03%
2023/08/17	22.7	26.48	2	26.55	26.60	20.7	20,864	0.10%
2023/08/16	15	26.87	1	26.85	26.85	14	20,669	0.07%
2023/08/15	35.4	27.31	0	0.00	27.10	35.4	20,450	0.17%
2023/08/14	24.6	27.25	1	27.30	27.20	23.6	20,375	0.12%
2023/08/11	13	27.77	0	0.00	27.65	13	20,288	0.06%
2023/08/10	56.2	27.90	0	0.00	27.90	56.2	20,157	0.28%
2023/08/09	8.4	27.98	0	0.00	28.15	8.4	19,964	0.04%
2023/08/08	33.1	28.30	2.9	28.26	28.25	30.2	19,821	0.15%
2023/08/07	21	28.32	1	28.30	28.50	20	19,652	0.10%
2023/08/04	3	28.15	0	0.00	28.30	3	19,542	0.02%
2023/08/02	14.2	27.98	1	28.25	28.00	13.2	19,568	0.07%
2023/08/01	4.1	28.09	0	0.00	28.15	4.1	19,103	0.02%
2023/07/31	17.7	28.06	3	28.05	27.95	14.7	19,064	0.08%
2023/07/28	15.1	28.19	0	0.00	28.20	15.1	18,801	0.08%
2023/07/27	19.7	28.39	0	0.00	28.45	19.7	18,612	0.11%
2023/07/26	28.3	28.29	9	28.34	28.55	19.3	18,339	0.11%
2023/07/25	11.8	29.40	14	29.43	29.35	-2.2	18,191	-0.01%
2023/07/24	1	29.40	12.4	29.35	29.40	-11.4	18,423	-0.06%
2023/07/21	13	29.38	0.3	29.36	29.25	12.8	18,479	0.07%
2023/07/20	3	29.50	1	29.50	29.45	2	18,429	0.01%
2023/07/19	0.2	29.20	1	29.20	29.30	-0.8	18,152	0.00%
2023/07/18	1	29.20	1	29.25	29.20	0	18,075	0.00%
2023/07/17	50	29.20	1.3	29.17	29.30	48.7	17,943	0.27%
2023/07/14	1.2	29.20	11	29.16	29.15	-9.8	18,019	-0.05%
2023/07/13	2.2	29.15	4.2	29.07	29.05	-2	17,990	-0.01%
2023/07/12	7	28.87	0.3	29.00	28.85	6.7	18,231	0.04%
2023/07/11	1.2	28.86	0	0.00	28.85	1.2	18,450	0.01%
2023/07/10	7.4	28.84	0	0.00	28.70	7.4	18,897	0.04%
2023/07/07	17.3	28.63	2	28.65	28.65	15.3	19,088	0.08%
2023/07/06	32.2	29.07	1	28.95	28.95	31.2	19,032	0.16%
2023/07/05	2.2	29.51	8	29.55	29.50	-5.8	18,642	-0.03%
2023/07/04	11.7	29.60	0	0.00	29.55	11.7	18,571	0.06%
2023/07/03	0.2	29.80	1.4	29.84	29.80	-1.2	18,535	-0.01%
2023/06/30	7.7	29.46	0	0.00	29.40	7.7	18,572	0.04%
2023/06/29	20	29.73	1	29.70	29.65	19	18,275	0.10%
2023/06/28	11.2	29.67	0.1	29.80	29.70	11.1	18,157	0.06%
2023/06/27	0	0.00	18	29.78	29.75	-18	18,219	-0.10%
2023/06/26	15.1	29.60	2.5	29.71	29.60	12.6	18,273	0.07%
2023/06/21	2	29.68	3	29.67	29.65	-1	18,157	-0.01%
2023/06/20	3	29.77	6	29.78	29.75	-3	18,113	-0.02%
2023/06/19	10	29.71	5	29.85	29.85	5	18,084	0.03%
2023/06/16	5	29.70	5	29.70	29.75	0	18,049	0.00%
2023/06/15	0	0.00	13	29.65	29.65	-13	17,898	-0.07%
2023/06/14	52	29.84	1	29.80	29.65	51	18,448	0.28%
2023/06/13	1.5	29.60	6	29.60	29.60	-4.5	18,504	-0.02%
2023/06/12	1.2	29.63	1	29.70	29.65	0.2	18,590	0.00%
2023/06/09	4.1	29.75	0.3	29.85	29.75	3.8	18,691	0.02%
2023/06/08	0.2	29.80	20.5	29.75	29.75	-20.2	18,830	-0.11%
2023/06/07	2.2	29.90	1.4	29.87	29.90	0.8	18,996	0.00%
2023/06/06	0	0.00	26	29.88	29.90	-26	19,059	-0.14%
2023/06/05	5.5	29.67	7	29.71	29.60	-1.5	19,128	-0.01%
2023/06/02	0	0.00	4.5	29.27	29.40	-4.5	19,154	-0.02%
2023/06/01	12.2	29.19	16	29.14	29.10	-3.8	19,112	-0.02%
2023/05/31	30	29.03	0	0.00	29.00	30	19,040	0.16%
2023/05/30	32.2	29.04	0	0.00	29.00	32.2	18,395	0.18%
2023/05/29	9.1	29.12	0	0.00	29.05	9.1	18,552	0.05%
2023/05/26	2.2	29.26	2	29.30	29.20	0.2	18,590	0.00%
2023/05/25	12	29.51	0	0.00	29.40	12	18,417	0.07%
2023/05/24	1	29.90	6	29.90	29.95	-5	18,202	-0.03%
2023/05/23	4	29.95	2.4	30.00	29.90	1.6	18,389	0.01%
2023/05/22	1	29.95	19.2	29.58	30.00	-18.2	18,345	-0.10%
2023/05/19	6	29.57	4	29.73	29.60	2	18,103	0.01%
2023/05/18	0	0.00	55	29.62	29.70	-55	18,078	-0.30%
2023/05/17	0	0.00	25	29.59	29.60	-25	18,061	-0.14%
2023/05/16	8.1	29.15	1	29.15	29.20	7.1	17,856	0.04%
2023/05/15	2	28.93	5	29.07	29.15	-3	17,817	-0.02%
2023/05/12	1	29.10	11.3	29.15	29.00	-10.3	17,776	-0.06%
2023/05/11	1	29.10	11.3	29.15	29.15	-10.3	17,699	-0.06%
2023/05/10	1	29.30	0	0.00	29.35	1	17,751	0.01%
2023/05/09	4.2	29.15	0	0.00	29.35	4.2	17,807	0.02%
2023/05/08	2	29.25	1	29.25	29.30	1	17,776	0.01%
2023/05/05	13.5	28.96	0	0.00	29.10	13.5	17,797	0.08%
2023/05/04	4.1	29.01	3	29.10	29.10	1.1	17,883	0.01%
2023/05/03	6.8	29.16	2	29.15	29.15	4.8	17,938	0.03%
2023/05/02	0.2	29.35	338	29.26	29.30	-337.8	18,221	-1.85%	大賣/鉅額交易
2023/04/28	4	29.08	1	29.15	29.10	3	18,833	0.02%
2023/04/27	38.3	28.82	1.2	28.92	28.90	37.2	18,787	0.20%
2023/04/26	59.6	29.28	12	29.35	29.30	47.6	18,472	0.26%
2023/04/25	56.2	29.85	0.3	30.20	29.75	55.9	18,392	0.30%
2023/04/24	4.2	30.05	240	30.00	30.05	-235.9	18,492	-1.28%	大賣/鉅額交易
2023/04/21	14.1	30.28	0	0.00	30.15	14.1	18,533	0.08%
2023/04/20	31	30.30	1.1	30.45	30.45	29.9	18,599	0.16%
2023/04/19	16.3	30.44	8	30.48	30.45	8.3	19,090	0.04%
2023/04/18	12	30.65	3	30.67	30.70	9	18,913	0.05%
2023/04/17	49.4	30.81	2	30.75	30.75	47.4	18,886	0.25%
2023/04/14	22	31.05	3	31.30	31.10	19	18,795	0.10%
2023/04/13	14.1	31.41	53	31.32	31.45	-39	18,821	-0.21%
2023/04/12	7	31.00	1	31.00	31.10	6	18,533	0.03%
2023/04/11	7	30.86	0.2	30.90	30.90	6.8	18,691	0.04%
2023/04/10	4	30.89	0.4	30.95	30.90	3.6	18,960	0.02%
2023/04/07	3.1	30.84	0	0.00	30.80	3.1	19,061	0.02%
2023/04/06	3.2	30.85	25	30.80	30.80	-21.8	19,260	-0.11%
2023/03/31	3	31.00	0	0.00	30.90	3	19,621	0.02%
2023/03/30	9	30.91	0	0.00	31.00	9	21,941	0.04%
2023/03/29	0	30.93	1	31.00	31.00	-1	24,190	0.00%
2023/03/28	5	30.92	4	30.94	30.85	1	25,765	0.00%
2023/03/27	46.1	30.85	2	30.85	30.90	44.1	27,362	0.16%
2023/03/24	4	31.09	1	31.10	31.10	3	28,898	0.01%
2023/03/23	0	0.00	26	31.13	31.25	-26	29,352	-0.09%
2023/03/22	5.1	31.11	3.2	31.11	31.20	1.9	29,610	0.01%
2023/03/21	1.1	31.02	19.1	31.20	31.20	-18	30,163	-0.06%
2023/03/20	0.1	31.25	7.5	31.18	31.20	-7.4	30,288	-0.02%
2023/03/17	0	31.12	60	31.30	31.45	-60	30,414	-0.20%
2023/03/16	45.1	30.65	213	30.70	30.60	-167.9	30,063	-0.56%	大賣/鉅額交易
2023/03/15	5	30.77	3	30.70	30.70	2	30,163	0.01%
2023/03/14	15	30.84	3	30.80	30.70	12	30,388	0.04%
2023/03/13	2	30.83	80	30.87	31.00	-78	30,657	-0.25%
2023/03/10	25.3	30.57	3	30.60	30.60	22.3	30,725	0.07%
2023/03/09	38.3	30.82	4	30.80	30.75	34.3	30,970	0.11%
2023/03/08	5.2	31.01	20	31.25	31.20	-14.8	31,556	-0.05%
2023/03/07	6	30.95	7	30.97	31.10	-1	31,827	0.00%
2023/03/06	37	30.86	0.1	30.90	30.80	36.9	32,278	0.11%
2023/03/03	9	30.64	1	30.60	30.70	8	32,666	0.02%
2023/03/02	7.6	30.39	18	30.76	30.65	-10.4	33,313	-0.03%
2023/03/01	112.5	30.58	2	30.58	30.30	110.5	33,269	0.33%	大買/鉅額交易
2023/02/24	478.6	31.80	0	0.00	31.40	478.6	32,884	1.46%	大買/鉅額交易
2023/02/23	1	32.00	6	31.96	31.80	-5	32,816	-0.02%
2023/02/22	5.2	31.84	3	31.78	31.95	2.2	32,943	0.01%
2023/02/21	8	32.08	24.9	32.00	32.10	-16.9	33,101	-0.05%
2023/02/20	12	31.95	7	31.84	32.00	5	33,056	0.02%
2023/02/17	11	31.61	5	31.66	31.70	6	33,345	0.02%
2023/02/16	2	31.63	6	31.55	31.60	-4	34,103	-0.01%
2023/02/15	1.1	31.23	0	0.00	31.35	1.1	34,376	0.00%
2023/02/14	2	31.45	4	31.49	31.45	-2	34,309	-0.01%
2023/02/13	12	31.23	4	31.45	31.45	8	34,452	0.02%
2023/02/10	1.3	31.16	1	31.25	31.25	0.3	34,587	0.00%
2023/02/09	0	0.00	5	31.39	31.30	-5	34,750	-0.01%
2023/02/08	4	31.45	2	31.48	31.45	2	34,940	0.01%
2023/02/07	0	0.00	5	31.47	31.45	-5	34,964	-0.01%
2023/02/06	6	31.11	4.9	31.20	31.05	1.1	34,949	0.00%
2023/02/03	8.3	31.48	7.8	31.49	31.40	0.5	34,828	0.00%
2023/02/02	10	31.84	9	31.90	31.95	1	34,818	0.00%
2023/02/01	9	31.81	5	32.00	32.00	4	34,770	0.01%
2023/01/31	9	32.04	12.5	31.94	31.65	-3.5	34,785	-0.01%
2023/01/30	18	31.97	147.5	31.90	32.10	-129.5	34,490	-0.38%	大賣/鉅額交易
2023/01/17	0	0.00	9.6	31.08	31.20	-9.6	33,992	-0.03%
2023/01/16	4	31.21	4	31.12	31.05	0	34,017	0.00%
2023/01/13	15	31.27	7.5	31.23	31.05	7.5	34,090	0.02%
2023/01/12	2.1	31.24	11	31.10	31.05	-8.9	34,885	-0.03%
2023/01/11	3.1	30.91	10	30.75	30.70	-6.9	34,972	-0.02%
2023/01/10	1	30.75	28	30.94	30.85	-27	35,179	-0.08%
2023/01/09	10	30.90	25	30.86	30.95	-15	35,303	-0.04%
2023/01/06	0	0.00	1	30.05	30.15	-1	34,989	0.00%
2023/01/05	4.6	29.99	0	0.00	30.00	4.6	35,172	0.01%
2023/01/04	7	29.86	0	0.00	29.90	7	35,277	0.02%
2023/01/03	0	0.00	1.2	30.06	30.25	-1.2	35,433	0.00%
2022/12/30	2.3	30.04	3	29.97	29.80	-0.7	35,227	0.00%
2022/12/29	5	29.99	2	29.95	29.95	3	35,231	0.01%
2022/12/28	24	30.53	2	30.43	30.60	22	35,061	0.06%
2022/12/27	0	0.00	17.5	30.40	30.30	-17.5	34,931	-0.05%
2022/12/26	0	0.00	2.8	30.70	30.60	-2.8	34,857	-0.01%
2022/12/23	71	30.25	79.2	30.60	30.70	-8.2	34,932	-0.02%
2022/12/22	164	30.03	174.4	30.63	30.65	-10.4	34,654	-0.03%	大買/大賣/
2022/12/21	35	29.01	60.7	29.34	29.70	-25.7	32,460	-0.08%
2022/12/20	16.1	28.45	26	28.77	28.45	-9.9	30,545	-0.03%
2022/12/19	32.3	28.51	14	28.46	28.30	18.3	29,331	0.06%
2022/12/16	9.2	28.91	0	0.00	29.40	9.2	27,890	0.03%
2022/12/15	5.5	29.44	6.1	29.50	29.25	-0.6	26,717	0.00%
2022/12/14	1	29.15	4	29.15	29.05	-3	26,766	-0.01%
2022/12/13	6	29.22	2.2	29.16	29.15	3.8	27,093	0.01%
2022/12/12	8.2	28.71	3	28.88	29.00	5.2	26,667	0.02%
2022/12/09	2	28.95	4	28.98	29.05	-2	27,144	-0.01%
2022/12/08	1	29.00	2	28.98	28.95	-1	27,143	0.00%
2022/12/07	2	29.00	2.1	29.13	29.00	-0.1	27,079	0.00%
2022/12/06	1	28.95	16	29.16	29.00	-15	27,066	-0.06%
2022/12/05	2	28.65	2	29.20	29.20	0	26,901	0.00%
2022/12/02	2	29.07	4	29.14	29.00	-2	26,847	-0.01%
2022/12/01	5	29.29	9	29.34	29.25	-4	26,934	-0.01%
2022/11/30	13	29.14	7.2	28.97	29.15	5.8	26,661	0.02%
2022/11/29	7	28.63	11.5	28.69	28.70	-4.4	26,061	-0.02%
2022/11/28	13	28.20	6	28.38	27.90	7	25,715	0.03%
2022/11/25	16	28.98	3	29.45	28.75	13	25,289	0.05%
2022/11/24	1	29.20	9.4	29.40	29.20	-8.4	24,984	-0.03%
2022/11/23	0	0.00	14.3	28.92	29.00	-14.3	24,482	-0.06%
2022/11/22	0	0.00	1	28.90	29.00	-1	24,459	0.00%
2022/11/21	3	28.90	10	28.85	29.00	-7	24,325	-0.03%
2022/11/18	5	28.11	1	28.25	28.40	4	24,031	0.02%
2022/11/17	1	28.35	1	28.35	28.40	0	23,905	0.00%
2022/11/16	7	28.79	9	28.91	28.80	-2	23,797	-0.01%
2022/11/15	13.4	28.77	20	29.06	29.10	-6.6	23,637	-0.03%
2022/11/14	33	28.74	45	28.61	28.95	-12	23,327	-0.05%
2022/11/11	2	27.95	32.2	27.93	28.00	-30.2	22,650	-0.13%
2022/11/10	5	27.57	1	27.60	27.55	4	22,457	0.02%
2022/11/09	7	27.61	6	27.73	27.80	1	22,554	0.00%
2022/11/07	1.1	26.82	4	27.04	27.15	-2.9	22,823	-0.01%
2022/11/04	11.8	26.66	1	26.65	26.75	10.8	22,951	0.05%
2022/11/03	3	26.85	0	0.00	26.85	3	22,855	0.01%
2022/11/02	8	27.06	11	27.02	27.20	-3	22,868	-0.01%
2022/11/01	5.2	26.89	2	27.05	27.00	3.2	23,055	0.01%
2022/10/31	2	26.85	0	0.00	26.85	2	23,188	0.01%
2022/10/28	8	26.81	26.4	26.78	27.15	-18.4	23,351	-0.08%
2022/10/27	17.1	27.11	1	27.25	27.05	16.1	23,482	0.07%
2022/10/26	0	0.00	1	27.30	27.30	-1	23,716	0.00%
2022/10/25	6	27.27	4.3	27.31	27.25	1.7	24,274	0.01%
2022/10/21	3.3	27.98	0	0.00	28.05	3.3	24,644	0.01%
2022/10/20	1.4	27.91	13.2	28.02	28.60	-11.9	25,118	-0.05%
2022/10/19	0	27.35	5	27.56	27.45	-5	25,560	-0.02%
2022/10/17	1	26.65	3	26.85	27.05	-2	27,554	-0.01%
2022/10/14	7	27.14	6	27.13	26.90	1	28,299	0.00%
2022/10/13	19	27.01	6	27.08	26.90	13	28,945	0.04%
2022/10/12	7	27.24	5	27.34	27.50	2	29,660	0.01%
2022/10/11	52	27.60	5.8	27.59	27.35	46.2	30,472	0.15%
2022/10/07	0	27.60	0.4	27.70	27.55	-0.3	30,607	0.00%
2022/10/06	1.1	27.75	27	27.68	27.80	-25.9	30,887	-0.08%
2022/10/05	1	27.55	1	27.70	27.60	0	31,326	0.00%
2022/10/04	1.3	27.17	41	27.20	27.20	-39.8	31,457	-0.13%
2022/10/03	3.3	26.46	61	26.45	26.45	-57.7	31,377	-0.18%
2022/09/30	5	26.54	14	26.61	26.70	-9	31,568	-0.03%
2022/09/29	11	26.87	3	26.90	27.00	8	31,718	0.03%
2022/09/28	37	26.70	6	26.67	26.65	31	31,910	0.10%
2022/09/27	61.4	26.94	10	26.85	26.80	51.4	32,055	0.16%
2022/09/26	10.8	27.21	2	27.10	27.10	8.8	32,168	0.03%
2022/09/23	25	27.90	1	27.95	27.85	24	32,220	0.07%
2022/09/22	26.1	27.60	14	27.69	28.45	12.1	32,618	0.04%
2022/09/21	11	28.11	0	0.00	28.35	11	32,579	0.03%
2022/09/20	20	28.60	22	28.51	28.60	-2	32,492	-0.01%
2022/09/19	2	29.50	7	29.46	29.30	-5	32,363	-0.02%
2022/09/16	1	29.20	0	0.00	29.35	1	33,347	0.00%
2022/09/15	1	29.30	3	29.52	29.50	-2	34,769	-0.01%
2022/09/14	3	29.25	13	29.34	29.30	-10	35,334	-0.03%
2022/09/13	1	29.55	15	29.65	29.80	-14	36,034	-0.04%
2022/09/12	3	29.52	12	29.64	29.70	-9	36,581	-0.02%
2022/09/08	12	29.13	12	29.18	29.25	0	37,020	0.00%
2022/09/07	18	29.14	15.1	29.09	28.75	2.9	36,978	0.01%
2022/09/06	2	29.08	12	29.15	29.20	-10	36,898	-0.03%
2022/09/05	0	0.00	8	28.84	29.00	-8	37,080	-0.02%
2022/09/02	3	28.58	4	28.60	28.55	-1	37,245	0.00%
2022/09/01	13.2	28.54	2	28.55	28.55	11.2	37,280	0.03%
2022/08/31	2	28.85	1	28.96	28.95	1	37,205	0.00%
2022/08/30	7.5	28.89	2	28.85	29.00	5.5	37,157	0.01%
2022/08/29	2	28.80	5.5	28.82	28.80	-3.5	37,256	-0.01%
2022/08/26	4.3	29.16	4	29.26	29.25	0.3	37,425	0.00%
2022/08/25	1	29.15	4	29.13	29.15	-3	37,641	-0.01%
2022/08/24	0.1	29.05	13.1	29.03	29.05	-13	37,952	-0.03%
2022/08/23	5	28.78	0	0.00	28.80	5	38,628	0.01%
2022/08/22	7	28.94	0	0.00	29.00	7	38,968	0.02%
2022/08/19	0	29.20	8	29.14	29.20	-8	39,180	-0.02%
2022/08/18	2	29.00	18	29.09	29.20	-16	39,328	-0.04%
2022/08/17	4	29.22	8	29.18	29.20	-4	39,403	-0.01%
2022/08/16	6.4	29.12	4.3	29.13	29.00	2.1	39,474	0.01%
2022/08/15	19.1	29.21	87.3	29.16	29.15	-68.1	39,619	-0.17%
2022/08/12	5	28.83	27	28.87	28.75	-22	39,496	-0.06%
2022/08/11	1.1	28.36	8.3	28.30	28.45	-7.2	39,794	-0.02%
2022/08/10	0.1	28.01	18.3	28.04	28.00	-18.1	39,839	-0.05%
2022/08/09	2.1	27.90	3	28.07	28.00	-0.9	40,151	0.00%
2022/08/08	10	28.05	1	28.30	27.95	9	40,390	0.02%
2022/08/05	0	28.30	14	28.19	28.30	-14	40,506	-0.03%
2022/08/04	16.5	27.84	3	27.75	27.85	13.5	41,128	0.03%
2022/08/03	10	28.03	2	28.05	28.05	8	41,320	0.02%
2022/08/02	6.1	28.27	9.8	28.32	28.35	-3.7	41,442	-0.01%
2022/08/01	5.4	28.33	70	28.36	28.60	-64.6	41,478	-0.16%
2022/07/29	15.2	27.61	9	27.62	27.70	6.2	41,131	0.01%
2022/07/28	60.5	27.42	31	27.40	27.35	29.5	41,080	0.07%
2022/07/27	62	27.59	4	27.54	27.60	58	40,652	0.14%
2022/07/26	106.1	27.88	21	27.94	27.85	85.1	40,201	0.21%	大買/
2022/07/25	113	31.23	86	31.25	31.30	27	38,908	0.07%	大買/
2022/07/22	34	30.67	9	30.74	30.80	25	37,598	0.07%
2022/07/21	17.1	30.20	45	30.31	30.50	-27.9	37,530	-0.07%
2022/07/20	27	30.39	22.4	30.35	30.50	4.6	37,597	0.01%
2022/07/19	37	30.11	88	30.21	30.25	-51	37,829	-0.13%
2022/07/18	16.1	29.09	39	29.28	30.65	-22.9	37,556	-0.06%
2022/07/15	48	28.93	1	28.95	28.95	47	37,284	0.13%
2022/07/14	10	28.91	16	29.18	29.25	-6	37,327	-0.02%
2022/07/13	31.6	28.98	16.2	29.03	29.05	15.4	37,205	0.04%
2022/07/12	21.3	28.91	1	28.90	28.90	20.3	37,380	0.05%
2022/07/11	5.1	29.15	0	0.00	29.10	5.1	37,386	0.01%
2022/07/08	6	29.35	20	29.45	29.35	-14	37,433	-0.04%
2022/07/07	4.2	28.86	12.1	29.19	29.05	-7.9	37,445	-0.02%
2022/07/06	31	29.01	1	29.05	29.00	30	37,525	0.08%
2022/07/05	12.5	29.08	7	29.20	29.20	5.5	37,503	0.01%
2022/07/04	8.2	28.68	4	28.83	28.65	4.2	37,438	0.01%
2022/07/01	18.2	28.78	18.2	28.77	28.70	0	37,570	0.00%
2022/06/30	33	28.57	4	28.58	28.45	29	37,595	0.08%
2022/06/29	48.2	29.09	8.1	29.18	29.10	40.1	37,376	0.11%
2022/06/28	28.2	28.97	12	28.91	29.20	16.2	37,287	0.04%
2022/06/27	25.1	29.53	36.5	29.57	29.45	-11.5	37,947	-0.03%
2022/06/24	63.4	29.01	7.3	29.03	29.00	56.2	37,870	0.15%
2022/06/23	103.4	29.42	26.2	30.11	29.00	77.2	37,318	0.21%	大買/
2022/06/22	43.2	31.36	26	31.38	31.00	17.2	36,074	0.05%
2022/06/21	59.3	31.87	47	32.11	31.85	12.3	36,046	0.03%
2022/06/20	25.2	32.61	4	32.61	32.15	21.1	35,923	0.06%
2022/06/17	41	33.21	6	33.42	33.15	35	36,269	0.10%
2022/06/16	6.5	33.72	32	34.03	33.55	-25.5	37,274	-0.07%
2022/06/15	13	33.90	3	33.95	33.80	10	37,870	0.03%
2022/06/14	5.1	33.81	1	33.95	34.00	4.1	38,213	0.01%
2022/06/13	25.3	33.96	1	33.95	34.00	24.3	38,572	0.06%
2022/06/10	16.8	34.51	0	0.00	34.50	16.8	38,856	0.04%
2022/06/09	10.5	34.53	1	34.50	34.50	9.5	39,372	0.02%
2022/06/08	4	34.83	8	34.79	34.75	-4	39,835	-0.01%
2022/06/07	8.1	34.71	6	34.68	34.75	2.1	40,450	0.01%
2022/06/06	1	33.80	44.4	34.36	34.65	-43.4	40,918	-0.11%
2022/06/02	22.9	33.80	2.1	33.85	33.75	20.8	43,066	0.05%
2022/06/01	19.5	34.22	9	34.24	34.15	10.5	45,450	0.02%
2022/05/31	22.3	34.26	12	34.43	34.65	10.3	46,099	0.02%
2022/05/30	10	34.39	1.1	34.50	34.50	9	46,569	0.02%
2022/05/27	12.1	34.41	13.3	34.24	34.40	-1.2	48,683	0.00%
2022/05/26	10.3	34.03	8	34.08	34.05	2.3	51,413	0.00%
2022/05/25	7	33.72	7	33.75	33.85	0	51,818	0.00%
2022/05/24	14	33.63	17.4	33.76	33.55	-3.4	52,381	-0.01%
2022/05/23	9.1	33.50	12.2	33.48	33.55	-3.1	52,385	-0.01%
2022/05/20	5	33.36	33.2	33.30	33.35	-28.2	52,925	-0.05%
2022/05/19	90.2	33.03	21	33.01	32.95	69.2	54,374	0.13%
2022/05/18	47.1	33.35	30.2	33.54	33.55	16.9	54,064	0.03%
2022/05/17	82.4	33.11	2	33.15	33.00	80.4	53,964	0.15%
2022/05/16	29.7	33.22	16	33.43	33.20	13.7	53,866	0.03%
2022/05/13	30.1	33.42	5	33.42	33.35	25.1	53,809	0.05%
2022/05/12	101.2	33.79	5	33.55	33.20	96.2	53,805	0.18%	大買/
2022/05/11	71	34.40	1.3	34.36	34.20	69.7	53,590	0.13%
2022/05/10	10.1	34.55	18	34.40	34.60	-7.9	54,067	-0.01%
2022/05/09	59.2	35.05	40.1	35.45	35.00	19.1	54,035	0.04%
2022/05/06	19.3	35.83	3	35.82	35.80	16.3	54,204	0.03%
2022/05/05	18	36.33	3	36.42	36.35	15	54,535	0.03%
2022/05/04	11	36.09	7	36.15	36.05	4	54,598	0.01%
2022/05/03	10.1	35.90	9	36.00	36.00	1.1	55,028	0.00%
2022/04/29	17.3	36.18	25	36.14	36.10	-7.7	55,166	-0.01%
2022/04/28	10	36.01	5.4	36.00	36.05	4.6	55,356	0.01%
2022/04/27	75.5	35.59	1	35.60	35.60	74.5	55,156	0.14%
2022/04/26	75.3	36.27	20.4	36.61	36.10	54.9	54,761	0.10%
2022/04/25	105.5	36.85	28	37.01	36.60	77.5	53,900	0.14%	大買/
2022/04/22	63.4	37.68	1	37.60	37.60	62.4	52,950	0.12%
2022/04/21	57.4	38.05	5	38.19	37.80	52.4	52,606	0.10%
2022/04/20	34	38.32	62	38.30	38.30	-28	52,794	-0.05%
2022/04/19	15.2	38.65	2	38.60	38.60	13.2	52,524	0.03%
2022/04/18	27.1	38.73	26.6	38.83	38.50	0.6	52,635	0.00%
2022/04/15	22	39.48	6	39.51	39.55	16	52,034	0.03%
2022/04/14	16	39.57	21.2	39.61	39.50	-5.2	51,916	-0.01%
2022/04/13	11.1	39.50	34.5	39.52	39.50	-23.4	51,893	-0.05%
2022/04/12	4	39.30	1.9	39.24	39.35	2.1	51,767	0.00%
2022/04/11	2.1	39.30	16	39.37	39.40	-13.9	51,913	-0.03%
2022/04/08	9	39.01	20.5	39.01	39.20	-11.4	51,975	-0.02%
2022/04/07	28	39.13	41	39.07	38.80	-13	51,777	-0.03%
2022/04/06	23.1	39.13	10.8	39.15	39.35	12.3	51,641	0.02%
2022/04/01	8.1	39.07	8	39.13	39.20	0.1	51,380	0.00%
2022/03/31	2	38.85	16.1	39.01	38.95	-14.1	51,152	-0.03%
2022/03/30	47.1	38.73	30.3	38.89	38.95	16.8	51,097	0.03%
2022/03/29	19	39.48	59.9	39.49	39.40	-40.9	50,742	-0.08%
2022/03/28	11.7	39.48	29.1	39.68	40.00	-17.4	51,021	-0.03%
2022/03/25	48	40.01	49.2	40.05	40.00	-1.2	51,552	0.00%
2022/03/24	11	39.98	100.8	40.00	40.00	-89.8	52,528	-0.17%
2022/03/23	19	39.87	63.1	39.90	40.00	-44.1	54,775	-0.08%
2022/03/22	76.1	39.85	68.3	39.95	39.80	7.8	54,252	0.01%
2022/03/21	55	39.83	97.1	39.90	39.75	-42.1	53,362	-0.08%
2022/03/18	19	38.98	55.6	39.03	39.05	-36.6	52,118	-0.07%
2022/03/17	31	38.74	35	38.72	38.85	-4	52,028	-0.01%
2022/03/16	36.7	38.62	46	38.50	38.55	-9.3	51,788	-0.02%
2022/03/15	14	38.66	25	38.63	38.70	-11	51,350	-0.02%
2022/03/14	18	38.75	49	38.82	38.80	-31	51,489	-0.06%
2022/03/11	43.1	38.44	70.5	38.48	38.45	-27.4	51,578	-0.05%
2022/03/10	17.1	38.19	51	38.25	38.30	-33.9	51,322	-0.07%
2022/03/09	68.2	37.85	94	37.80	37.95	-25.8	51,268	-0.05%
2022/03/08	188.5	37.69	238	38.23	37.40	-49.5	51,327	-0.10%	大買/大賣/
2022/03/07	95.2	38.55	93.1	38.79	39.00	2.1	49,111	0.00%
2022/03/04	122	38.57	23.3	38.53	38.40	98.7	47,384	0.21%	大買/
2022/03/03	146	38.65	53	38.66	38.60	93	46,773	0.20%	大買/
2022/03/02	87.1	38.27	250.1	38.41	38.30	-163	46,191	-0.35%	大賣/鉅額交易
2022/03/01	146.1	37.93	111.9	38.07	37.95	34.3	44,202	0.08%	大買/大賣/
2022/02/25	3	35.48	120.6	35.60	36.00	-117.6	42,061	-0.28%	大賣/鉅額交易
2022/02/24	175.1	35.45	28	35.48	35.25	147.1	42,501	0.35%	大買/鉅額交易
2022/02/23	96	36.00	10	36.14	36.05	86	42,451	0.20%
2022/02/22	44	36.00	28.1	35.95	36.15	15.9	43,040	0.04%
2022/02/21	117	36.20	90.1	36.41	36.45	26.9	42,972	0.06%	大買/
2022/02/18	2.3	35.47	87	35.60	35.65	-84.7	41,854	-0.20%
2022/02/17	14	35.51	62	35.69	35.55	-48	42,578	-0.11%
2022/02/16	2	35.45	10	35.49	35.45	-8	42,957	-0.02%
2022/02/15	118	35.34	9	35.43	35.05	109	43,153	0.25%	大買/鉅額交易
2022/02/14	5	35.22	8	35.22	35.50	-3	44,071	-0.01%
2022/02/11	9	35.64	56.1	35.71	35.70	-47.1	44,111	-0.11%
2022/02/10	11	35.15	111.3	35.29	35.65	-100.3	44,572	-0.23%	大賣/
2022/02/09	21.1	34.72	127	34.74	34.95	-105.9	45,114	-0.23%	大賣/鉅額交易
2022/02/08	26	34.26	91.2	34.48	34.50	-65.2	45,278	-0.14%
2022/02/07	23.3	33.97	17	34.08	34.25	6.3	45,222	0.01%
2022/01/26	19	33.69	5	33.72	33.65	14	44,871	0.03%
2022/01/25	21.1	33.42	21	33.43	33.45	0.1	45,226	0.00%
2022/01/24	30.1	33.35	8	33.31	33.45	22.1	45,308	0.05%
2022/01/21	16.4	33.98	14	34.05	33.85	2.4	45,414	0.01%
2022/01/20	24	34.18	10	34.31	34.15	14	45,443	0.03%
2022/01/19	40.2	34.20	11	34.20	34.05	29.2	45,523	0.06%
2022/01/18	10.4	34.63	11.1	34.90	34.60	-0.7	45,378	0.00%
2022/01/17	9	34.80	14	34.86	35.00	-5	45,320	-0.01%
2022/01/14	6.5	35.09	42	35.04	35.20	-35.5	45,763	-0.08%
2022/01/13	23	35.45	127	35.43	35.50	-104	45,982	-0.23%	大賣/鉅額交易
2022/01/12	121	34.59	121.5	34.61	34.85	-0.5	45,897	0.00%	大買/大賣/
2022/01/11	2	34.55	1	34.75	34.55	1	46,055	0.00%
2022/01/10	0.4	34.90	11	34.85	34.90	-10.6	46,223	-0.02%
2022/01/07	8	34.86	20	34.74	34.80	-12	46,604	-0.03%
2022/01/06	6.3	34.58	18.1	34.64	34.80	-11.8	46,923	-0.03%
2022/01/05	12	34.72	52.2	34.79	34.85	-40.2	48,035	-0.08%
2022/01/04	67.7	34.48	5.1	34.65	34.45	62.7	48,871	0.13%
2022/01/03	66.1	35.01	236	35.41	35.00	-169.9	50,850	-0.33%	大賣/鉅額交易
2021/12/30	2	35.30	19	35.31	35.35	-17	52,763	-0.03%
2021/12/29	265.2	35.15	8	35.19	35.25	257.1	53,518	0.48%	大買/鉅額交易
2021/12/28	47.2	35.33	9.3	35.35	35.40	37.9	54,578	0.07%
2021/12/27	21.2	35.31	7	35.45	35.25	14.2	56,025	0.03%
2021/12/24	72	35.64	5	35.58	35.55	67	57,136	0.12%
2021/12/23	23	35.24	26.2	35.40	35.50	-3.2	58,005	-0.01%
2021/12/22	14.1	35.66	9	35.64	35.65	5.1	58,667	0.01%
2021/12/21	23.1	35.25	58.3	35.64	35.70	-35.2	58,881	-0.06%
2021/12/20	68.1	35.97	93.2	36.04	35.60	-25.1	58,942	-0.04%
2021/12/17	56	35.38	253.5	35.24	35.45	-197.5	59,029	-0.33%	大賣/鉅額交易
2021/12/16	25.8	34.25	42.1	34.26	34.35	-16.3	57,916	-0.03%
2021/12/15	14	34.17	19	34.29	34.25	-5	60,182	-0.01%
2021/12/14	44.2	34.19	15	34.17	34.10	29.2	62,281	0.05%
2021/12/13	41	34.63	124	34.67	34.60	-83	63,530	-0.13%	大賣/
2021/12/10	32.1	34.36	50	34.35	34.20	-17.9	64,452	-0.03%
2021/12/09	3	34.22	9	34.26	34.35	-6	66,455	-0.01%
2021/12/08	40.5	34.43	28	34.61	34.10	12.5	70,615	0.02%
2021/12/07	7.5	34.15	86	34.26	34.35	-78.5	72,968	-0.11%
2021/12/06	20	34.04	2	33.98	33.90	18	73,256	0.02%
2021/12/03	30.2	34.03	79	33.96	34.10	-48.9	75,227	-0.06%
2021/12/02	81.4	33.54	56	33.67	33.90	25.4	76,797	0.03%
2021/12/01	27.6	32.83	17	33.12	33.10	10.6	80,169	0.01%
2021/11/30	36.6	32.77	4	32.85	32.55	32.6	80,717	0.04%
2021/11/29	7.4	32.76	8.7	32.85	32.90	-1.3	80,965	0.00%
2021/11/26	14	33.10	16	33.43	33.05	-2	82,473	0.00%
2021/11/25	10.6	33.88	76.7	33.81	33.80	-66.1	84,298	-0.08%
2021/11/24	75.3	33.78	70	33.76	33.80	5.3	85,281	0.01%
2021/11/23	17.4	33.03	65.4	33.13	33.10	-48	85,030	-0.06%
2021/11/22	31.4	32.49	3.4	32.58	32.60	28	85,720	0.03%
2021/11/19	75.3	32.72	61	32.84	32.60	14.3	85,464	0.02%
2021/11/18	45	33.03	15.4	33.06	32.95	29.5	85,350	0.03%
2021/11/17	29.4	33.13	17.1	33.11	33.05	12.3	85,254	0.01%
2021/11/16	94.6	33.12	35	33.26	33.15	59.6	85,867	0.07%
2021/11/15	144.5	33.72	29.1	33.66	33.65	115.4	86,885	0.13%	大買/鉅額交易
2021/11/12	39	34.24	48	34.33	34.25	-9	87,589	-0.01%
2021/11/11	109.2	34.58	33.3	34.62	34.35	75.9	88,779	0.09%	大買/
2021/11/10	38.1	34.21	18	34.22	34.10	20.1	89,287	0.02%
2021/11/09	86.4	34.62	92	34.59	34.50	-5.6	90,324	-0.01%
2021/11/08	55.1	34.18	213	33.94	34.40	-157.9	91,701	-0.17%	大賣/鉅額交易
2021/11/05	96.3	33.05	12.7	33.04	33.10	83.6	92,321	0.09%
2021/11/04	52	33.27	49	33.57	33.25	3	92,825	0.00%
2021/11/03	11	33.41	24	33.53	33.50	-13	94,533	-0.01%
2021/11/02	33	33.42	26	33.69	33.20	7	94,832	0.01%
2021/11/01	39.2	33.39	15	33.45	33.40	24.2	95,030	0.03%
2021/10/29	15.1	33.48	34	33.57	33.60	-18.9	94,890	-0.02%
2021/10/28	25	33.84	18	33.91	33.70	7	95,227	0.01%
2021/10/27	9	33.95	10.1	33.96	33.90	-1.1	96,087	0.00%
2021/10/26	474	33.84	38	33.86	33.75	436	97,605	0.45%	大買/鉅額交易
2021/10/25	7.1	33.29	1	33.30	33.30	6.1	98,219	0.01%
2021/10/22	26	33.39	1	33.45	33.30	25	98,964	0.03%
2021/10/21	15.9	33.55	12	34.00	33.90	3.9	99,159	0.00%
2021/10/20	38	33.80	61	33.94	33.55	-23	99,433	-0.02%
2021/10/19	70.5	33.54	9	33.55	33.45	61.5	99,794	0.06%
2021/10/18	31	33.49	15	33.54	33.65	16	100,584	0.02%
2021/10/15	63.2	33.23	16	33.20	33.20	47.2	102,281	0.05%
2021/10/14	21.1	32.67	10.1	32.78	32.75	11.1	103,758	0.01%
2021/10/13	166.5	32.78	35.1	32.69	32.40	131.4	104,658	0.13%	大買/鉅額交易
2021/10/12	39	33.15	55	33.39	33.40	-16	104,445	-0.02%
2021/10/08	282.6	33.59	111.3	33.35	33.20	171.3	104,600	0.16%	大買/大賣/鉅額交易
2021/10/07	112.3	34.40	49	34.43	34.50	63.3	103,854	0.06%	大買/
2021/10/06	34	35.12	16	35.02	35.05	18	103,972	0.02%
2021/10/05	43.2	34.86	22.9	34.79	35.60	20.3	104,986	0.02%
2021/10/04	102.1	35.22	13	35.17	35.00	89.1	105,213	0.08%	大買/
2021/10/01	44.2	35.83	23.4	35.89	35.85	20.8	105,938	0.02%
2021/09/30	23.2	35.66	105	35.92	36.30	-81.8	108,394	-0.08%	大賣/
2021/09/29	175.1	35.26	106	35.35	35.20	69.1	109,385	0.06%	大買/大賣/
2021/09/28	102.3	35.73	47	35.73	35.75	55.3	111,723	0.05%	大買/
2021/09/27	69.1	36.01	34	36.08	35.95	35.1	114,020	0.03%
2021/09/24	136.2	36.11	7	36.26	36.00	129.2	119,606	0.11%	大買/鉅額交易
2021/09/23	97.5	36.29	16	36.33	36.15	81.5	128,294	0.06%
2021/09/22	138.3	36.40	23.6	36.49	36.30	114.7	133,199	0.09%	大買/鉅額交易
2021/09/17	110.9	38.00	18.1	38.10	37.80	92.9	135,500	0.07%	大買/
2021/09/16	80.5	38.90	48.2	38.63	38.50	32.4	134,743	0.02%
2021/09/15	80.7	39.18	32.2	39.11	39.25	48.5	134,636	0.04%
2021/09/14	474.5	39.72	128.2	39.77	39.85	346.4	135,759	0.26%	大買/大賣/鉅額交易
2021/09/13	74	39.87	287.3	39.89	40.05	-213.3	138,433	-0.15%	大賣/鉅額交易
2021/09/10	70.1	38.98	215.2	39.12	39.10	-145.1	136,318	-0.11%	大賣/鉅額交易
2021/09/09	23.2	37.74	36.8	38.13	38.35	-13.6	135,703	-0.01%
2021/09/08	143.1	37.93	46.2	38.50	37.60	96.9	136,635	0.07%	大買/
2021/09/07	144	38.53	41.4	38.67	38.50	102.6	136,611	0.08%	大買/鉅額交易
2021/09/06	59.2	38.71	312.9	38.58	38.85	-253.7	137,062	-0.19%	大賣/鉅額交易
2021/09/03	31	37.48	20.5	37.57	37.45	10.5	135,268	0.01%
2021/09/02	56.6	37.45	26	37.27	37.00	30.6	137,285	0.02%
2021/09/01	92	38.10	134.2	38.32	37.75	-42.2	139,749	-0.03%	大賣/
2021/08/31	34.3	37.66	214.9	37.85	38.15	-180.6	139,313	-0.13%	大賣/鉅額交易
2021/08/30	38.1	37.19	123	37.36	37.50	-84.9	139,754	-0.06%	大賣/
2021/08/27	21.2	36.65	41.1	36.90	36.90	-20	140,948	-0.01%
2021/08/26	105	37.17	61	36.89	36.35	44	145,502	0.03%	大買/
2021/08/25	10.3	35.87	5.6	36.05	36.00	4.7	152,066	0.00%
2021/08/24	30.2	35.77	44	35.91	36.00	-13.8	154,668	-0.01%
2021/08/23	34	35.64	308	35.74	35.65	-274	160,835	-0.17%	大賣/鉅額交易
2021/08/20	697	35.25	354	35.12	35.10	343	166,632	0.21%	大買/大賣/鉅額交易
2021/08/19	129.6	35.72	25	35.97	35.30	104.6	168,766	0.06%	大買/鉅額交易
2021/08/18	247	35.73	898	36.28	37.00	-651	169,685	-0.38%	大買/大賣/鉅額交易
2021/08/17	348.1	36.89	171	37.46	36.25	177.1	172,383	0.10%	大買/大賣/鉅額交易
2021/08/16	51	37.90	25.2	37.66	37.65	25.8	174,555	0.01%
2021/08/13	530.7	37.94	131.6	37.92	37.75	399.1	179,344	0.22%	大買/大賣/鉅額交易
2021/08/12	29.5	37.53	158.3	37.84	38.00	-128.8	184,844	-0.07%	大賣/鉅額交易
2021/08/11	44.4	37.17	57	37.37	37.05	-12.6	191,226	-0.01%
2021/08/10	54	36.93	23	36.86	36.80	31	191,021	0.02%
2021/08/09	24	36.87	217	37.19	37.45	-193	196,274	-0.10%	大賣/鉅額交易
2021/08/06	22.1	35.70	39	35.95	35.85	-17	201,547	-0.01%
2021/08/05	95.2	36.05	25	36.30	36.00	70.2	210,059	0.03%
2021/08/04	23.1	36.74	8	37.06	36.80	15.1	221,136	0.01%
2021/08/03	54	36.57	33	36.90	36.90	21	233,961	0.01%
2021/08/02	13	36.98	61	37.17	37.25	-48	242,971	-0.02%
2021/07/30	30	36.70	80	36.89	36.35	-50	246,344	-0.02%
2021/07/29	11	35.89	49.9	36.04	36.30	-38.9	254,452	-0.02%
2021/07/28	28.6	35.12	18	35.23	35.30	10.6	260,353	0.00%
2021/07/27	42.1	35.40	79	35.46	35.20	-36.9	265,556	-0.01%
2021/07/26	532.3	36.60	503	35.85	35.80	29.3	270,709	0.01%	大買/大賣/
2021/07/23	27.1	35.64	87.5	35.88	36.30	-60.3	275,589	-0.02%
2021/07/22	20.2	35.28	40.2	35.44	35.20	-20.1	277,422	-0.01%
2021/07/21	154.9	35.40	116.3	35.18	35.10	38.7	279,934	0.01%	大買/大賣/
2021/07/20	117.4	36.14	218.3	36.55	36.05	-100.9	282,175	-0.04%	大買/大賣/
2021/07/19	76.1	36.37	40	36.48	36.60	36.1	284,829	0.01%
2021/07/16	73.2	36.38	3,019.1	36.36	36.35	-2,945.9	292,244	-1.01%	大賣/鉅額交易
2021/07/15	128.3	36.56	31.4	36.55	37.00	96.8	295,608	0.03%	大買/
2021/07/14	94	35.95	43	36.07	35.90	51	301,447	0.02%
2021/07/13	162.1	37.19	31	36.89	36.50	131.1	306,064	0.04%	大買/鉅額交易
2021/07/12	575.3	39.29	591	38.17	37.90	-15.7	309,296	-0.01%	大買/大賣/
2021/07/09	117.1	37.96	101.1	38.01	38.05	16	312,461	0.01%	大買/大賣/
2021/07/08	75.2	37.81	111	38.40	38.75	-35.8	318,600	-0.01%	大賣/
2021/07/07	178.1	38.46	381	38.27	38.05	-202.9	319,559	-0.06%	大買/大賣/鉅額交易
2021/07/06	128.1	39.98	101.2	39.83	39.70	26.9	318,322	0.01%	大買/大賣/
2021/07/05	199.2	40.11	247.5	40.22	39.90	-48.3	317,842	-0.02%	大買/大賣/
2021/07/02	72.1	39.10	163.4	39.25	38.95	-91.3	317,242	-0.03%	大賣/
2021/07/01	516.5	39.95	560.5	39.73	39.10	-44	316,817	-0.01%	大買/大賣/
2021/06/30	410.8	39.51	558.4	39.58	39.60	-147.7	310,414	-0.05%	大買/大賣/鉅額交易
2021/06/29	257.4	37.88	245.3	38.00	37.75	12.1	300,495	0.00%	大買/大賣/
2021/06/28	844.1	36.57	2,301	36.70	37.45	-1,456.9	294,424	-0.49%	大買/大賣/鉅額交易
2021/06/25	708.8	36.37	528.7	36.53	35.75	180	290,148	0.06%	大買/大賣/鉅額交易
2021/06/24	507.3	35.89	615	35.95	35.80	-107.7	289,062	-0.04%	大買/大賣/鉅額交易
2021/06/23	819.2	35.74	545	36.33	35.40	274.2	287,679	0.10%	大買/大賣/鉅額交易
2021/06/22	361	35.86	624.7	35.72	36.15	-263.7	285,044	-0.09%	大買/大賣/鉅額交易
2021/06/21	396.8	34.44	98.5	34.71	34.30	298.4	280,148	0.11%	大買/鉅額交易
2021/06/18	377.4	35.24	335.2	35.57	35.00	42.2	278,081	0.02%	大買/大賣/
2021/06/17	552.6	35.68	335	35.77	35.45	217.6	275,908	0.08%	大買/大賣/鉅額交易
2021/06/16	991.3	36.00	252.2	35.99	35.50	739.1	274,433	0.27%	大買/大賣/鉅額交易
2021/06/15	690.1	35.59	256	35.83	35.85	434.1	272,484	0.16%	大買/大賣/鉅額交易
2021/06/11	131.7	36.34	94	36.73	36.15	37.7	270,263	0.01%	大買/
2021/06/10	139.1	35.65	153.5	35.85	36.15	-14.5	268,228	-0.01%	大買/大賣/
2021/06/09	212.4	36.12	140	35.98	36.10	72.4	265,669	0.03%	大買/大賣/
2021/06/08	54	37.35	17	37.31	37.20	37	262,412	0.01%
2021/06/07	194.1	37.26	350	37.45	37.30	-155.9	261,789	-0.06%	大買/大賣/鉅額交易
2021/06/04	156	38.45	350	38.58	38.05	-194	259,522	-0.07%	大買/大賣/鉅額交易
2021/06/03	389.6	39.06	197	39.28	38.80	192.6	258,118	0.07%	大買/大賣/鉅額交易
2021/06/02	372	38.40	1,510.2	38.80	39.50	-1,138.2	253,358	-0.45%	大買/大賣/鉅額交易
2021/06/01	212.3	37.05	257.7	37.16	37.35	-45.4	245,349	-0.02%	大買/大賣/
2021/05/31	766.1	37.96	357.5	38.08	36.95	408.6	243,104	0.17%	大買/大賣/鉅額交易
2021/05/28	1,305.9	36.32	402.5	36.68	36.55	903.4	236,893	0.38%	大買/大賣/鉅額交易
2021/05/27	268.1	34.87	173	35.11	34.60	95	230,730	0.04%	大買/大賣/
2021/05/26	296.9	34.35	396.7	34.57	34.85	-99.8	228,257	-0.04%	大買/大賣/
2021/05/25	790.3	35.10	496.1	34.58	34.45	294.2	225,749	0.13%	大買/大賣/鉅額交易
2021/05/24	249	35.50	160.2	35.55	35.50	88.8	222,323	0.04%	大買/大賣/
2021/05/21	412.2	35.47	1,312.3	35.72	36.20	-900.1	219,566	-0.41%	大買/大賣/鉅額交易
2021/05/20	1,283.3	36.39	905.9	35.96	35.15	377.4	213,451	0.18%	大買/大賣/鉅額交易
2021/05/19	915.1	37.03	1,004.3	37.05	37.80	-89.2	206,899	-0.04%	大買/大賣/
2021/05/18	425.1	34.01	100.2	34.48	34.80	324.9	198,585	0.16%	大買/鉅額交易
2021/05/17	504.6	32.73	501	33.00	31.65	3.6	197,129	0.00%	大買/大賣/
2021/05/14	352.7	35.49	709.8	34.60	34.85	-357.2	190,893	-0.19%	大買/大賣/鉅額交易
2021/05/13	598.1	36.84	628.5	36.58	36.60	-30.4	183,571	-0.02%	大買/大賣/
2021/05/12	730	39.09	492.7	39.50	38.35	237.2	174,735	0.14%	大買/大賣/鉅額交易
2021/05/11	1,173.2	43.98	666.5	44.26	42.00	506.8	163,160	0.31%	大買/大賣/鉅額交易
2021/05/10	623.5	43.46	1,028.1	43.39	45.00	-404.6	150,016	-0.27%	大買/大賣/鉅額交易
2021/05/07	515.9	40.49	407.2	40.76	41.20	108.7	140,620	0.08%	大買/大賣/鉅額交易
2021/05/06	793.7	40.70	832.7	40.65	41.00	-39.1	136,391	-0.03%	大買/大賣/
2021/05/05	170.1	38.89	339	38.88	39.25	-169	126,621	-0.13%	大買/大賣/鉅額交易
2021/05/04	411.7	36.78	127.8	36.69	36.25	283.9	119,998	0.24%	大買/大賣/鉅額交易
2021/05/03	139.4	39.40	174.6	39.56	38.55	-35.2	114,087	-0.03%	大買/大賣/
2021/04/29	186.2	39.57	336.2	39.56	39.30	-150	108,516	-0.14%	大買/大賣/鉅額交易
2021/04/28	174.9	38.27	256.5	38.39	38.20	-81.6	103,105	-0.08%	大買/大賣/
2021/04/27	249.2	39.33	164.5	39.44	39.10	84.7	100,884	0.08%	大買/大賣/
2021/04/26	249.1	39.42	422.8	39.53	40.00	-173.8	97,370	-0.18%	大買/大賣/鉅額交易
2021/04/23	323.9	38.05	226.4	38.21	38.10	97.5	93,376	0.10%	大買/大賣/
2021/04/22	1,183.3	40.03	843.6	40.62	38.90	339.7	89,332	0.38%	大買/大賣/鉅額交易
2021/04/21	142	38.48	215.4	38.63	38.50	-73.4	80,896	-0.09%	大買/大賣/
2021/04/20	497.7	38.13	317.1	37.90	39.00	180.6	76,893	0.23%	大買/大賣/鉅額交易
2021/04/19	897.4	37.27	939	37.18	38.65	-41.6	70,469	-0.06%	大買/大賣/
2021/04/16	207	35.00	270.2	35.04	35.15	-63.2	64,352	-0.10%	大買/大賣/
2021/04/15	211.1	33.14	225.3	33.23	33.00	-14.2	59,455	-0.02%	大買/大賣/
2021/04/14	128.1	32.24	871.6	32.51	32.95	-743.5	55,086	-1.35%	大買/大賣/鉅額交易
2021/04/13	202.2	30.39	339.2	30.46	30.20	-137	48,794	-0.28%	大買/大賣/鉅額交易
2021/04/12	41.3	29.33	194.6	29.57	29.60	-153.3	48,382	-0.32%	大賣/鉅額交易
2021/04/09	153.1	27.76	130.1	27.88	27.95	23	46,327	0.05%	大買/大賣/
2021/04/08	150.8	27.85	238.3	27.91	28.15	-87.4	44,948	-0.19%	大買/大賣/
2021/04/07	30.1	26.67	166.3	26.71	26.90	-136.2	42,611	-0.32%	大賣/鉅額交易
2021/04/06	4.2	25.86	16	25.90	25.95	-11.8	40,260	-0.03%
2021/04/01	14.4	25.89	36	25.87	25.80	-21.6	40,097	-0.05%
2021/03/31	20	25.90	75	25.81	25.90	-55	39,947	-0.14%
2021/03/30	17.4	25.49	66	25.64	25.80	-48.6	39,585	-0.12%
2021/03/29	5	25.50	81	25.43	25.55	-76	39,402	-0.19%
2021/03/26	13	25.01	2	25.08	25.05	11	40,826	0.03%
2021/03/25	32	25.05	2.2	25.09	25.00	29.8	41,695	0.07%
2021/03/24	15	24.97	11	24.95	25.00	4	42,013	0.01%
2021/03/23	6	25.10	5.1	25.12	25.10	0.9	42,212	0.00%
2021/03/22	35	25.07	5.5	25.06	25.15	29.5	42,480	0.07%
2021/03/19	52	25.13	13.2	25.06	25.10	38.8	43,158	0.09%
2021/03/18	36	25.59	18.3	25.66	25.45	17.7	44,172	0.04%
2021/03/17	1	25.50	3.1	25.58	25.65	-2.1	44,468	0.00%
2021/03/16	15	25.49	20.1	25.51	25.50	-5.1	44,736	-0.01%
2021/03/15	2	25.68	20.1	25.65	25.65	-18.1	44,645	-0.04%
2021/03/12	4	25.79	15.1	25.81	25.90	-11.1	44,668	-0.02%
2021/03/11	9	25.76	44.1	25.84	25.80	-35.1	44,666	-0.08%
2021/03/10	10	25.68	32	25.85	25.75	-22	44,358	-0.05%
2021/03/09	38	25.61	186.9	25.59	25.70	-148.9	43,890	-0.34%	大賣/鉅額交易
2021/03/08	1	25.05	21.5	25.10	25.10	-20.5	42,839	-0.05%
2021/03/05	4	24.91	37	24.95	24.95	-33	42,590	-0.08%
2021/03/04	7	25.11	5.3	25.20	25.00	1.7	43,371	0.00%
2021/03/03	2	24.75	48	24.99	25.05	-46	43,077	-0.11%
2021/03/02	8.2	24.83	6	24.88	24.65	2.2	42,658	0.01%
2021/02/26	64	24.92	18	24.96	24.75	46	43,040	0.11%
2021/02/25	3.1	25.17	16.1	25.17	25.30	-13	42,516	-0.03%
2021/02/24	132	25.27	40	25.41	25.05	92	42,546	0.22%	大買/
2021/02/23	29	25.10	63.4	25.17	25.30	-34.4	42,107	-0.08%
2021/02/22	20	24.48	19	24.72	24.45	1	41,215	0.00%
2021/02/19	6.1	24.44	24	24.52	24.60	-17.9	41,145	-0.04%
2021/02/18	25	24.34	32.6	24.46	24.40	-7.6	41,183	-0.02%
2021/02/17	16.2	23.85	30.2	23.93	24.00	-14	41,006	-0.03%
2021/02/05	11	23.44	9	23.41	23.40	2	40,664	0.00%
2021/02/04	34.3	23.36	3.6	23.43	23.20	30.7	40,971	0.07%
2021/02/03	41	23.56	1	23.50	23.65	40	41,657	0.10%
2021/02/02	7	23.54	28.3	23.56	23.80	-21.2	41,591	-0.05%
2021/02/01	5	23.40	8	23.24	23.20	-3	41,378	-0.01%
2021/01/29	6	23.18	26	23.31	22.95	-20	41,230	-0.05%
2021/01/28	41	23.25	0	0.00	23.30	41	40,840	0.10%
2021/01/27	13.2	23.74	5	23.65	23.55	8.2	40,381	0.02%
2021/01/26	48	23.64	7	23.72	23.70	41	40,242	0.10%
2021/01/25	16	23.71	36.1	23.82	23.95	-20.1	40,005	-0.05%
2021/01/22	47.1	23.53	33.2	23.51	23.65	13.9	39,966	0.03%
2021/01/21	14.2	23.73	62	23.71	23.60	-47.8	39,764	-0.12%
2021/01/20	26.1	23.59	62	23.63	23.45	-35.9	39,561	-0.09%
2021/01/19	6.1	24.33	25.2	24.33	24.30	-19.1	38,843	-0.05%
2021/01/18	89	24.38	28	24.39	24.25	61	38,668	0.16%
2021/01/15	39.6	25.01	36	24.98	24.90	3.6	38,199	0.01%
2021/01/14	87	25.37	45	25.31	25.30	42	37,612	0.11%
2021/01/13	39	25.26	22.8	25.40	25.55	16.2	37,317	0.04%
2021/01/12	35.3	25.36	51	25.37	25.30	-15.8	36,889	-0.04%
2021/01/11	14	25.87	24	25.76	25.90	-10	36,320	-0.03%
2021/01/08	12.1	25.72	42	25.80	26.00	-29.9	35,953	-0.08%
2021/01/07	27.1	25.47	38.1	25.59	25.70	-11	35,217	-0.03%
2021/01/06	64	25.80	54.3	25.93	25.50	9.7	34,533	0.03%
2021/01/05	334	26.13	135.2	25.84	26.00	198.8	32,980	0.60%	大買/大賣/鉅額交易
2021/01/04	32	25.00	28.1	25.00	24.95	3.9	30,159	0.01%
2020/12/31	18	24.81	22.3	24.73	24.75	-4.3	29,624	-0.01%
2020/12/30	55	24.95	90.9	24.93	25.00	-35.9	29,359	-0.12%
2020/12/29	47	24.54	67.4	24.59	24.65	-20.4	28,602	-0.07%
2020/12/28	27	24.16	17	24.24	24.30	10	28,170	0.04%
2020/12/25	39.1	24.14	1	24.20	24.20	38.1	28,056	0.14%
2020/12/24	32	24.25	6.1	24.30	24.35	25.9	27,781	0.09%
2020/12/23	30.1	24.22	4.5	24.15	24.40	25.7	27,454	0.09%
2020/12/22	80.3	24.88	61.1	25.14	24.50	19.2	27,142	0.07%
2020/12/21	4	24.80	112	24.86	24.95	-108	25,565	-0.42%	大賣/鉅額交易
2020/12/18	50	24.25	15	24.24	24.45	35	24,615	0.14%
2020/12/17	41.1	24.15	18	24.34	24.40	23.1	24,236	0.10%
2020/12/16	41	24.44	14	24.65	24.40	27	23,865	0.11%
2020/12/15	30.5	24.77	33.4	24.56	24.35	-2.9	23,610	-0.01%
2020/12/14	24.7	24.67	60.5	24.42	24.65	-35.8	22,740	-0.16%
2020/12/11	18	23.74	27.4	23.87	23.95	-9.4	21,317	-0.04%
2020/12/10	17	23.66	107.9	23.61	23.65	-90.9	20,885	-0.44%	大賣/
2020/12/09	6	23.47	11.5	23.53	23.35	-5.5	20,218	-0.03%
2020/12/08	9.2	23.33	4.3	23.36	23.35	4.9	20,030	0.02%
2020/12/07	24.3	23.47	4.9	23.48	23.45	19.4	19,847	0.10%
2020/12/04	13	23.42	13	23.42	23.40	0	19,651	0.00%
2020/12/03	2	23.25	4.1	23.22	23.30	-2.1	19,406	-0.01%
2020/12/02	14	23.09	7	23.31	23.30	7	20,404	0.03%
2020/12/01	7.3	22.98	12	22.98	23.10	-4.7	20,162	-0.02%
2020/11/30	19	23.14	10.1	23.44	22.80	8.9	19,995	0.04%
2020/11/27	4	23.19	16.4	23.22	23.15	-12.4	18,928	-0.07%
2020/11/26	6.1	23.09	6	23.11	23.10	0.1	18,492	0.00%
2020/11/25	3	22.95	48.2	22.96	23.05	-45.2	18,399	-0.25%
2020/11/24	14	22.80	10.9	22.76	22.65	3.1	17,746	0.02%
2020/11/23	18.7	22.52	11.4	22.50	22.65	7.4	17,443	0.04%
2020/11/20	0	0.00	9	21.99	22.00	-9	17,026	-0.05%
2020/11/19	1	21.90	0	0.00	22.00	1	16,859	0.01%
2020/11/18	2	21.95	43	21.99	22.00	-41	16,600	-0.25%
2020/11/17	0	0.00	10.3	21.87	21.95	-10.3	16,340	-0.06%
2020/11/16	0	0.00	9	21.61	21.60	-9	16,113	-0.06%
2020/11/13	2	21.55	2	21.50	21.60	0	15,839	0.00%
2020/11/12	3	21.47	5.1	21.50	21.60	-2.1	15,773	-0.01%
2020/11/11	7	21.04	11.2	21.10	21.75	-4.2	15,491	-0.03%
2020/11/10	0	0.00	25.5	20.75	20.80	-25.5	14,594	-0.18%
2020/11/09	0.1	20.65	15.1	20.69	20.70	-15.1	14,417	-0.10%
2020/11/06	2	20.65	3	20.65	20.70	-1	14,319	-0.01%
2020/11/05	0	0.00	50	20.57	20.70	-50	14,392	-0.35%
2020/11/04	5	20.60	0	0.00	20.65	5	14,371	0.03%
2020/11/03	1	20.50	3	20.58	20.60	-2	14,480	-0.01%
2020/11/02	0	0.00	2.3	20.46	20.50	-2.3	14,542	-0.02%
2020/10/30	6.2	20.31	0.5	20.40	20.30	5.7	14,557	0.04%
2020/10/29	13	20.42	1	20.50	20.40	12	14,346	0.08%
2020/10/28	2.9	20.67	1	20.75	20.55	1.9	14,304	0.01%
2020/10/27	2	20.60	1	20.70	20.70	1	14,307	0.01%
2020/10/26	0.2	20.60	1	20.65	20.70	-0.8	14,314	-0.01%
2020/10/23	1	20.50	1	20.55	20.50	0	14,272	0.00%
2020/10/22	5	20.50	0	0.00	20.55	5	14,417	0.03%
2020/10/21	8.3	20.48	1	20.65	20.55	7.3	14,492	0.05%
2020/10/20	0	0.00	2	20.68	20.70	-2	14,576	-0.01%
2020/10/19	0	0.00	5	20.63	20.60	-5	14,631	-0.03%
2020/10/16	0	0.00	2.1	20.57	20.45	-2.1	14,737	-0.01%
2020/10/15	4	20.45	0	0.00	20.40	4	15,031	0.03%
2020/10/14	1	20.65	11	20.60	20.70	-10	14,967	-0.07%
2020/10/13	2	20.35	2	20.48	20.55	0	14,908	0.00%
2020/10/12	8	20.48	1	20.55	20.50	7	14,960	0.05%
2020/10/08	6	20.66	48.1	20.70	20.65	-42.1	14,975	-0.28%
2020/10/07	2	20.70	3	20.75	20.65	-1	15,043	-0.01%
2020/10/06	1	20.75	3	20.70	20.75	-2	15,080	-0.01%
2020/10/05	0	0.00	3	20.70	20.60	-3	15,039	-0.02%
2020/09/30	0.3	20.45	26	20.50	20.45	-25.8	15,236	-0.17%
2020/09/29	5	20.70	3.2	20.66	20.60	1.8	15,211	0.01%
2020/09/25	0	0.00	1.1	20.06	20.15	-1.1	15,243	-0.01%
2020/09/24	2.1	20.06	0	0.00	20.00	2.1	15,222	0.01%
2020/09/23	2	20.50	13.2	20.41	20.55	-11.2	14,914	-0.07%
2020/09/22	0	0.00	1	20.75	20.60	-1	14,860	-0.01%
2020/09/21	3	20.77	0	0.00	20.70	3	14,815	0.02%
2020/09/18	0	0.00	6	20.90	20.70	-6	14,911	-0.04%
2020/09/17	0	0.00	1	20.95	20.90	-1	14,746	-0.01%
2020/09/16	0	0.00	9	20.92	21.00	-9	14,739	-0.06%
2020/09/15	0	0.00	8	20.93	20.95	-8	14,724	-0.05%
2020/09/14	1	20.90	10	20.95	20.95	-9	14,964	-0.06%
2020/09/11	3	20.85	4.1	20.84	20.95	-1.1	15,043	-0.01%
2020/09/10	11	20.76	1	20.85	20.90	10	15,013	0.07%
2020/09/09	0	0.00	6	20.83	21.00	-6	15,017	-0.04%
2020/09/08	5	20.93	9	20.88	20.90	-4	15,019	-0.03%
2020/09/07	14	20.94	69.5	20.59	21.00	-55.5	14,899	-0.37%
2020/09/04	0	20.05	0	0.00	20.00	0	13,899	0.00%
2020/09/03	0	0.00	3	20.10	20.15	-3	14,032	-0.02%
2020/09/02	16	20.00	0	0.00	20.10	16	14,179	0.11%
2020/09/01	0.5	20.00	20.7	20.00	20.00	-20.2	14,396	-0.14%
2020/08/31	18	20.00	0	0.00	19.90	18	14,508	0.12%
2020/08/28	1	20.00	0	0.00	20.00	1	14,600	0.01%
2020/08/27	2.2	20.02	0	0.00	20.05	2.2	14,984	0.01%
2020/08/26	0	0.00	5	20.00	20.10	-5	15,259	-0.03%
2020/08/25	6	20.07	3	20.05	20.00	3	15,411	0.02%
2020/08/24	1	20.00	0	0.00	20.00	1	15,844	0.01%
2020/08/21	4	20.03	7	20.09	20.00	-3	16,099	-0.02%
2020/08/20	10	19.88	0	0.00	19.80	10	16,117	0.06%
2020/08/18	1.1	20.40	13	20.43	20.50	-11.9	16,055	-0.07%
2020/08/17	3	20.35	9.2	20.34	20.40	-6.2	16,161	-0.04%
2020/08/14	5	20.25	30	20.18	20.20	-25	16,160	-0.15%
2020/08/12	1	20.20	1.1	20.05	20.20	-0.1	16,315	0.00%
2020/08/11	7	20.24	8	20.21	20.20	-1	16,326	-0.01%
2020/08/10	5	20.05	7.1	20.05	20.10	-2.1	16,247	-0.01%
2020/08/07	28	19.86	3.3	20.00	19.95	24.7	16,363	0.15%
2020/08/06	0	0.00	1	20.05	20.10	-1	16,366	-0.01%
2020/08/05	4	19.95	2.5	20.00	20.00	1.5	16,394	0.01%
2020/08/04	5	19.85	0	0.00	19.85	5	16,526	0.03%
2020/08/03	12	19.72	0	0.00	19.60	12	16,629	0.07%
2020/07/31	9.5	19.85	1.3	19.86	19.80	8.2	16,624	0.05%
2020/07/30	45.1	19.87	9	19.93	19.90	36.1	16,671	0.22%
2020/07/29	7	19.96	6	19.95	19.90	1	16,721	0.01%
2020/07/28	14	19.76	28.7	19.89	19.90	-14.7	16,998	-0.09%
2020/07/27	7	20.01	0	0.00	20.00	7	17,336	0.04%
2020/07/24	3	20.20	9	20.29	20.15	-6	17,451	-0.03%
2020/07/23	24.5	20.65	4	20.65	20.70	20.5	17,324	0.12%
2020/07/22	18	20.63	10	20.68	20.70	8	17,399	0.05%
2020/07/21	18	20.71	18	20.72	20.60	0	17,273	0.00%
2020/07/20	7	20.80	0	0.00	20.80	7	17,064	0.04%
2020/07/17	1	20.90	4	20.90	20.90	-3	17,222	-0.02%
2020/07/16	0	0.00	4	20.98	20.90	-4	17,505	-0.02%
2020/07/15	8	20.77	0	0.00	20.90	8	17,527	0.05%
2020/07/14	1	20.65	19	20.68	20.60	-18	17,597	-0.10%
2020/07/13	1	20.65	7	20.78	20.70	-6	17,830	-0.03%
2020/07/10	0.6	20.70	0	0.00	20.70	0.6	18,001	0.00%
2020/07/09	16	20.80	6	20.94	20.85	10	18,053	0.06%
2020/07/08	3	20.78	0.1	20.80	20.85	2.9	17,838	0.02%
2020/07/07	5	20.80	23	20.94	20.75	-18	17,815	-0.10%
2020/07/06	31	20.95	34	20.90	21.00	-3	17,801	-0.02%
2020/07/03	1.6	20.70	12	20.71	20.75	-10.4	17,842	-0.06%
2020/07/02	40.6	20.64	1	20.65	20.55	39.6	17,945	0.22%
2020/07/01	7.5	20.67	0	20.60	20.60	7.5	18,191	0.04%
2020/06/30	0	0.00	10	20.70	20.70	-10	18,402	-0.05%
2020/06/29	21	20.54	0	0.00	20.55	21	18,530	0.11%
2020/06/23	0	0.00	8	20.73	20.75	-8	18,762	-0.04%
2020/06/22	15	20.52	3.1	20.50	20.55	11.9	18,823	0.06%
2020/06/19	1	20.50	1	20.70	20.50	0	19,009	0.00%
2020/06/18	7	20.66	13	20.65	20.55	-6	18,922	-0.03%
2020/06/17	1	20.80	3	20.88	20.95	-2	18,994	-0.01%
2020/06/16	18	20.66	24	20.83	20.80	-6	19,673	-0.03%
2020/06/15	58	20.53	1	20.50	20.35	57	20,298	0.28%
2020/06/12	4.1	20.53	42	20.46	20.65	-37.9	20,543	-0.18%
2020/06/11	17	21.02	20	20.91	20.90	-3	21,033	-0.01%
2020/06/10	32	21.17	25.6	21.19	21.20	6.4	21,215	0.03%
2020/06/09	27	21.29	14	21.29	21.30	13	22,105	0.06%
2020/06/08	30	21.12	22.4	21.14	21.20	7.6	22,332	0.03%
2020/06/05	4	20.95	3	20.92	21.00	1	22,282	0.00%
2020/06/04	2.4	20.86	39.2	20.99	20.95	-36.8	22,261	-0.17%
2020/06/03	17	20.78	70	20.78	20.90	-53	22,329	-0.24%
2020/06/02	23	20.31	52	20.29	20.40	-29	22,070	-0.13%
2020/06/01	7.5	20.03	18	20.02	20.10	-10.5	21,824	-0.05%
2020/05/29	5	19.84	13	19.90	19.80	-8	21,671	-0.04%
2020/05/28	4	19.93	25.5	19.94	19.95	-21.5	21,275	-0.10%
2020/05/27	2	19.90	6.5	19.85	19.90	-4.5	21,237	-0.02%
2020/05/26	4	19.88	20	19.86	19.90	-16	21,309	-0.08%
2020/05/25	3	19.65	0	0.00	19.65	3	21,322	0.01%
2020/05/22	18	19.66	0	0.00	19.60	18	21,395	0.08%
2020/05/21	8	19.90	9	19.89	19.90	-1	21,351	0.00%
2020/05/20	1.1	19.85	1	19.90	19.90	0.1	21,238	0.00%
2020/05/19	8.5	19.75	1	19.80	19.80	7.5	21,158	0.04%
2020/05/18	0	0.00	2	19.65	19.65	-2	21,021	-0.01%
2020/05/15	21.1	19.55	6	19.62	19.55	15.1	20,988	0.07%
2020/05/14	4	19.61	0	0.00	19.55	4	20,929	0.02%
2020/05/13	2	19.63	6	19.64	19.85	-4	20,773	-0.02%
2020/05/12	6	19.64	3	19.60	19.60	3	20,666	0.01%
2020/05/11	5	19.84	13.4	19.86	19.85	-8.4	20,479	-0.04%
2020/05/08	1.1	19.66	0	0.00	19.65	1.1	20,276	0.01%
2020/05/07	2	19.58	0	0.00	19.55	2	20,222	0.01%
2020/05/06	10	19.65	0	0.00	19.55	10	20,121	0.05%
2020/05/05	16	19.73	12	19.90	19.80	4	20,058	0.02%
2020/05/04	28	19.48	11	19.46	19.55	17	19,987	0.09%
2020/04/30	21.5	19.96	18.4	20.00	20.00	3.1	19,779	0.02%
2020/04/29	13	19.79	18	19.79	19.85	-5	19,476	-0.03%
2020/04/28	14	19.52	0	0.00	19.55	14	19,392	0.07%
2020/04/27	12	19.50	8	19.57	19.50	4	19,817	0.02%
2020/04/24	5.1	19.22	11	19.11	19.15	-5.9	19,611	-0.03%
2020/04/23	17.1	19.10	0	0.00	19.15	17.1	19,559	0.09%
2020/04/22	26.1	18.97	1	19.10	19.15	25.1	19,431	0.13%
2020/04/21	17	19.39	10	19.25	19.10	7	19,302	0.04%
2020/04/20	28.1	19.61	0	0.00	19.60	28.1	19,026	0.15%
2020/04/17	16	19.84	8	19.84	19.75	8	18,952	0.04%
2020/04/16	14	19.71	0	0.00	19.75	14	18,742	0.07%
2020/04/15	27	19.95	8	19.97	20.00	19	18,458	0.10%
2020/04/14	0	0.00	7	19.66	19.75	-7	18,220	-0.04%
2020/04/13	2.1	19.63	5	19.60	19.55	-2.9	18,059	-0.02%
2020/04/10	2.1	19.61	24	19.65	19.70	-21.9	18,024	-0.12%
2020/04/09	7.1	19.56	7	19.65	19.50	0.1	18,018	0.00%
2020/04/08	9.1	19.57	21.1	19.53	19.55	-12	17,889	-0.07%
2020/04/07	47.6	19.29	28.1	19.46	19.30	19.5	17,812	0.11%
2020/04/06	3.2	18.98	42	19.09	19.25	-38.8	17,823	-0.22%
2020/04/01	27.1	18.89	0	0.00	18.80	27.1	17,534	0.15%
2020/03/31	43	19.00	3	19.03	18.95	40	17,223	0.23%
2020/03/30	38	19.02	3	19.05	19.00	35	16,956	0.21%
2020/03/27	31	19.46	2.2	19.46	19.40	28.8	16,707	0.17%
2020/03/26	4	19.34	11	19.50	19.55	-7	16,530	-0.04%
2020/03/25	13	19.33	19	19.43	19.40	-6	16,647	-0.04%
2020/03/24	15	19.13	5	19.40	19.05	10	16,370	0.06%
2020/03/23	24	18.99	6	19.01	18.90	18	16,187	0.11%
2020/03/20	49.8	19.07	7	19.29	19.80	42.8	16,059	0.27%
2020/03/19	28.6	18.62	54.1	18.68	18.60	-25.5	15,358	-0.17%
2020/03/18	15.1	19.38	86.6	19.49	19.30	-71.5	14,776	-0.48%
2020/03/17	40.5	19.51	270	19.53	19.50	-229.6	14,449	-1.59%	大賣/鉅額交易
2020/03/16	13.2	20.12	17.7	20.09	20.00	-4.5	13,826	-0.03%
2020/03/13	332.2	20.03	38	19.99	20.20	294.2	13,439	2.19%	大買/鉅額交易
2020/03/12	16.4	21.60	6	21.39	21.40	10.4	12,375	0.08%
2020/03/11	38	22.32	3	22.30	22.35	35	11,961	0.29%
2020/03/10	11.5	22.28	63	22.31	22.35	-51.5	11,725	-0.44%
2020/03/09	17.1	22.49	15	22.41	22.40	2.1	11,569	0.02%
2020/03/06	8	22.89	0	0.00	22.90	8	11,174	0.07%
2020/03/05	0	0.00	15	23.17	23.30	-15	11,009	-0.14%
2020/03/04	0	0.00	43.1	23.06	23.20	-43.1	11,010	-0.39%
2020/03/03	33	22.90	1	22.95	23.00	32	10,953	0.29%
2020/03/02	11.4	22.79	14	22.90	22.90	-2.6	10,887	-0.02%
2020/02/27	4	22.86	4.4	23.00	23.00	-0.4	11,221	0.00%
2020/02/26	9.1	22.88	0	0.00	22.85	9.1	11,114	0.08%
2020/02/25	9.1	22.95	15	22.97	22.95	-5.9	10,903	-0.05%
2020/02/24	8	23.04	1	23.05	23.00	7	10,874	0.06%
2020/02/21	30	23.20	14	23.25	23.20	16	10,749	0.15%
2020/02/20	1	23.30	1	23.35	23.30	0	10,707	0.00%
2020/02/19	0	0.00	37	23.45	23.50	-37	10,671	-0.35%
2020/02/18	6	23.25	10	23.33	23.45	-4	10,670	-0.04%
2020/02/17	8	23.28	2	23.33	23.35	6	10,690	0.06%
2020/02/14	0	0.00	1	23.45	23.45	-1	10,802	-0.01%
2020/02/13	4	23.43	21.1	23.40	23.40	-17.1	10,797	-0.16%
2020/02/12	1	23.40	3.1	23.45	23.45	-2.1	10,796	-0.02%
2020/02/11	1	23.45	5.4	23.50	23.45	-4.4	10,841	-0.04%
2020/02/10	1	23.20	1.2	23.36	23.45	-0.2	10,871	0.00%
2020/02/07	1	23.30	0	0.00	23.30	1	10,836	0.01%
2020/02/06	0	0.00	6	23.45	23.35	-6	10,952	-0.05%
2020/02/05	13	23.32	29.7	23.35	23.25	-16.7	10,959	-0.15%
2020/02/04	33	23.15	10.2	23.33	23.20	22.8	10,965	0.21%
2020/02/03	15	23.07	41	23.04	23.00	-26	10,969	-0.24%
2020/01/31	3.4	23.16	24.5	23.24	23.10	-21	10,846	-0.19%
2020/01/30	28	23.25	13	23.31	23.00	15	10,692	0.14%
2020/01/20	1	24.00	10	24.05	24.05	-9	10,165	-0.09%
2020/01/17	0	0.00	1	23.95	24.05	-1	10,170	-0.01%
2020/01/16	8	23.95	2.3	23.92	24.00	5.7	10,237	0.06%
2020/01/15	1	23.95	3.2	24.00	24.05	-2.2	10,355	-0.02%
2020/01/14	0	0.00	2.5	24.01	24.05	-2.5	10,383	-0.02%
2020/01/13	1	23.95	4	24.00	24.00	-3	10,408	-0.03%
2020/01/10	0	0.00	1	23.80	23.85	-1	10,386	-0.01%
2020/01/09	1	23.65	21	23.65	23.75	-20	10,491	-0.19%
2020/01/08	10	23.55	0.1	23.55	23.55	9.9	10,529	0.09%
2020/01/07	1	23.75	5	23.85	23.70	-4	10,506	-0.04%
2020/01/06	11	23.88	1	23.85	23.80	10	10,546	0.09%
2020/01/03	11	23.95	2.5	24.00	24.10	8.5	10,569	0.08%
2020/01/02	1	23.90	25	23.95	24.00	-24	10,504	-0.23%
2019/12/31	7	23.99	2	24.00	23.90	5	10,506	0.05%
2019/12/30	6	24.00	4	24.04	24.00	2	10,464	0.02%
2019/12/26	0	0.00	1	23.85	23.90	-1	10,447	-0.01%
2019/12/25	0	0.00	3.2	23.86	23.80	-3.2	10,690	-0.03%
2019/12/24	0	0.00	1.7	23.78	23.85	-1.7	10,812	-0.02%
2019/12/23	0	0.00	5.3	23.77	23.90	-5.3	10,870	-0.05%
2019/12/20	0	0.00	8	23.69	23.65	-8	10,904	-0.07%
2019/12/19	3	23.78	12	23.70	23.70	-9	10,685	-0.08%
2019/12/18	2	23.70	21.4	23.75	23.90	-19.4	10,752	-0.18%
2019/12/17	0	0.00	3.1	23.68	23.80	-3.1	10,822	-0.03%
2019/12/16	5	23.60	3	23.70	23.50	2	10,728	0.02%
2019/12/13	7.7	23.69	9	23.68	23.70	-1.3	10,773	-0.01%
2019/12/12	1	23.45	3	23.55	23.45	-2	10,737	-0.02%
2019/12/11	1	23.35	1	23.45	23.50	0	10,665	0.00%
2019/12/10	3	23.40	3	23.40	23.45	0	10,710	0.00%
2019/12/09	3	23.35	1	23.40	23.40	2	10,814	0.02%
2019/12/06	6	23.33	0	0.00	23.40	6	10,905	0.06%
2019/12/05	7	23.45	0	0.00	23.45	7	10,886	0.06%
2019/12/03	0	0.00	4.6	23.45	23.55	-4.6	11,008	-0.04%
2019/12/02	2.2	23.35	0	0.00	23.40	2.2	11,148	0.02%
2019/11/29	0.4	23.40	0.2	23.40	23.40	0.3	11,182	0.00%
2019/11/28	2	23.60	15	23.64	23.70	-13	11,172	-0.12%
2019/11/27	0	0.00	5.2	23.60	23.65	-5.2	11,239	-0.05%
2019/11/26	6	23.53	3	23.55	23.55	3	11,346	0.03%
2019/11/25	1	23.45	54	23.40	23.45	-53	10,939	-0.48%
2019/11/22	3	23.28	0	0.00	23.45	3	11,323	0.03%
2019/11/21	1	23.25	0	0.00	23.40	1	11,514	0.01%
2019/11/20	2	23.33	1	23.30	23.50	1	11,524	0.01%
2019/11/19	3	23.32	20	23.35	23.50	-17	11,642	-0.15%
2019/11/18	2	23.25	0	0.00	23.45	2	11,723	0.02%
2019/11/15	2	23.30	0	0.00	23.20	2	11,831	0.02%
2019/11/14	1	23.20	1.2	23.25	23.20	-0.2	11,932	0.00%
2019/11/13	3	23.42	2	23.60	23.35	1	12,086	0.01%
2019/11/12	0	0.00	13.1	23.65	23.80	-13.1	12,080	-0.11%
2019/11/11	4	23.70	0	0.00	23.80	4	12,181	0.03%
2019/11/08	0	0.00	2	23.80	23.80	-2	12,219	-0.02%
2019/11/07	0	0.00	1	23.70	23.75	-1	12,289	-0.01%
2019/11/06	2	23.80	0	0.00	23.65	2	12,316	0.02%
2019/11/05	58.1	23.74	19	23.68	23.80	39.1	12,484	0.31%
2019/11/04	1	23.50	29	23.59	23.60	-28	12,458	-0.22%
2019/11/01	1.3	23.45	15.3	23.42	23.55	-14	12,566	-0.11%
2019/10/31	0	0.00	13	23.55	23.45	-13	12,741	-0.10%
2019/10/30	10	23.40	9	23.48	23.50	1	12,806	0.01%
2019/10/29	1.1	23.35	10	23.40	23.40	-8.9	12,823	-0.07%
2019/10/28	0.1	23.35	0.2	23.35	23.35	-0.1	12,809	0.00%
2019/10/25	1	23.30	2	23.40	23.45	-1	12,833	-0.01%
2019/10/24	0	0.00	11	23.45	23.50	-11	12,894	-0.09%
2019/10/22	0	0.00	9	23.33	23.40	-9	13,318	-0.07%
2019/10/21	4	23.28	0	0.00	23.30	4	13,338	0.03%
2019/10/18	0	23.25	1.2	23.25	23.25	-1.2	13,356	-0.01%
2019/10/17	2	23.20	2	23.15	23.25	0	13,417	0.00%
2019/10/16	0	23.20	2	23.20	23.20	-2	13,284	-0.01%
2019/10/15	2	23.05	4	23.16	23.20	-2	13,239	-0.01%
2019/10/14	0	23.10	2	23.05	23.15	-2	13,301	-0.01%
2019/10/09	3	22.95	5	22.90	22.90	-2	13,266	-0.02%
2019/10/08	3	23.00	9	23.10	23.05	-6	13,235	-0.05%
2019/10/07	9	22.91	1	22.90	22.95	8	13,179	0.06%
2019/10/04	9	22.86	0	0.00	22.85	9	13,171	0.07%
2019/10/03	44	22.89	0	0.00	22.85	44	13,123	0.34%
2019/10/02	3	22.95	0.1	23.05	22.95	2.9	12,990	0.02%
2019/10/01	11.4	22.97	9.2	23.11	23.05	2.2	12,942	0.02%
2019/09/27	3	23.00	0	0.00	23.00	3	12,707	0.02%
2019/09/26	0.3	23.10	0	0.00	23.10	0.3	12,630	0.00%
2019/09/25	6	23.05	0	0.00	23.10	6	12,697	0.05%
2019/09/24	11	23.11	0	0.00	23.20	11	12,609	0.09%
2019/09/23	22	23.20	0.1	23.25	23.15	21.9	12,599	0.17%
2019/09/20	4	23.15	0	0.00	23.45	4	12,765	0.03%
2019/09/19	11	23.17	7	23.10	23.20	4	12,561	0.03%
2019/09/18	8	23.24	0	0.00	23.20	8	12,587	0.06%
2019/09/17	3	23.28	0	0.00	23.20	3	12,564	0.02%
2019/09/16	3	23.50	0	0.00	23.55	3	12,689	0.02%
2019/09/12	2	23.60	1	23.65	23.50	1	12,835	0.01%
2019/09/11	0	23.50	2	23.48	23.50	-2	12,980	-0.02%
2019/09/10	0	0.00	0.1	23.35	23.35	-0.1	12,971	0.00%
2019/09/09	1	23.15	0	0.00	23.20	1	12,914	0.01%
2019/09/06	2	23.05	12	23.07	23.15	-10	12,996	-0.08%
2019/09/05	3	23.10	47.7	23.02	23.15	-44.7	13,021	-0.34%
2019/09/04	14.4	22.99	3	23.03	23.00	11.4	12,955	0.09%
2019/09/03	31	23.09	0	0.00	23.00	31	12,843	0.24%
2019/09/02	4	23.11	800	23.07	23.20	-796	12,828	-6.21%	大賣/鉅額交易
2019/08/30	2	23.00	11	23.05	23.15	-9	12,884	-0.07%
2019/08/29	3	22.85	2	22.95	22.95	1	12,872	0.01%
2019/08/28	7	22.85	2	23.10	23.10	5	12,854	0.04%
2019/08/27	30	22.92	500	22.90	22.85	-470	12,773	-3.68%	大賣/鉅額交易
2019/08/26	28	22.95	87	22.90	22.95	-59	12,402	-0.48%
2019/08/23	13	23.04	2	23.15	23.15	11	12,373	0.09%
2019/08/22	3	23.00	5	23.06	23.15	-2	12,445	-0.02%
2019/08/21	5	23.05	2	23.05	23.05	3	13,992	0.02%
2019/08/20	9	23.05	4.5	23.06	23.05	4.5	13,989	0.03%
2019/08/19	3	23.07	2.1	23.15	23.05	0.9	13,908	0.01%
2019/08/16	29	23.09	4	23.25	23.10	25	13,853	0.18%
2019/08/15	18.2	23.10	1	23.15	23.05	17.2	13,779	0.12%
2019/08/14	9.1	23.23	5	23.20	23.20	4.1	13,920	0.03%
2019/08/13	12	23.26	0	0.00	23.25	12	13,911	0.09%
2019/08/12	6.1	23.34	0	0.00	23.30	6.1	14,019	0.04%
2019/08/08	2	23.40	4	23.50	23.40	-2	14,175	-0.01%
2019/08/07	5	23.35	1	23.40	23.30	4	14,400	0.03%
2019/08/06	4.1	23.42	0	0.00	23.50	4.1	14,661	0.03%
2019/08/05	11.2	23.50	0	0.00	23.50	11.2	14,687	0.08%
2019/08/02	23	23.58	0	0.00	23.65	23	14,594	0.16%
2019/08/01	15.4	23.85	0	0.00	23.80	15.4	14,550	0.11%
2019/07/31	2	24.05	1	24.10	24.00	1	14,448	0.01%
2019/07/30	3	24.15	3	24.12	24.10	0	14,440	0.00%
2019/07/26	5	24.15	4	24.15	24.20	1	14,535	0.01%
2019/07/25	18.5	24.15	0.1	24.20	24.10	18.5	14,505	0.13%
2019/07/24	6	24.96	2	24.95	25.00	4	14,326	0.03%
2019/07/23	5	24.95	12	24.96	24.90	-7	14,132	-0.05%
2019/07/22	3	24.95	5	24.96	24.90	-2	14,026	-0.01%
2019/07/19	6	24.96	12	24.94	24.90	-6	13,965	-0.04%
2019/07/18	3	24.70	0	0.00	24.70	3	13,861	0.02%
2019/07/17	2	24.78	0.3	24.80	24.85	1.7	13,857	0.01%
2019/07/16	2.1	24.70	12	24.70	24.85	-9.9	13,779	-0.07%
2019/07/15	4	24.72	0	0.00	24.70	4	13,655	0.03%
2019/07/12	5	24.74	6	24.78	24.80	-1	13,652	-0.01%
2019/07/11	1	24.80	2	24.85	24.80	-1	13,683	-0.01%
2019/07/10	5	24.82	13	24.80	24.85	-8	13,770	-0.06%
2019/07/09	0	0.00	2	24.65	24.65	-2	13,778	-0.01%
2019/07/08	2	24.70	7	24.69	24.80	-5	13,757	-0.04%
2019/07/05	10	24.69	1	24.70	24.70	9	13,767	0.07%
2019/07/03	0	24.65	2.9	24.65	24.70	-2.9	13,966	-0.02%
2019/07/02	2.2	24.69	0	0.00	24.60	2.2	13,975	0.02%
2019/07/01	0.4	24.85	6	24.90	24.85	-5.6	13,884	-0.04%
2019/06/28	0	24.85	15	24.95	24.95	-15	13,995	-0.11%
2019/06/27	1	25.00	25	25.05	24.90	-24	14,032	-0.17%
2019/06/26	0	24.80	1	24.95	24.90	-1	13,918	-0.01%
2019/06/25	0	24.90	1.7	24.90	25.00	-1.7	13,937	-0.01%
2019/06/24	0	0.00	8	24.96	25.00	-8	13,859	-0.06%
2019/06/21	0	24.85	2	25.00	25.00	-2	13,775	-0.01%
2019/06/20	0	0.00	2	24.85	24.80	-2	13,502	-0.01%
2019/06/19	0.4	24.80	57	24.80	24.95	-56.6	13,299	-0.43%
2019/06/18	1.1	24.60	4	24.59	24.60	-2.9	13,071	-0.02%
2019/06/17	0	24.50	0	0.00	24.55	0	12,981	0.00%
2019/06/14	0.5	24.45	5.1	24.55	24.50	-4.7	12,936	-0.04%
2019/06/13	0.5	24.45	0	0.00	24.45	0.5	12,841	0.00%
2019/06/12	0.2	24.50	6.3	24.50	24.55	-6	12,971	-0.05%
2019/06/11	5	24.37	23	24.41	24.40	-18	13,005	-0.14%
2019/06/10	300	24.44	3	24.50	24.50	297	13,039	2.28%	大買/鉅額交易
2019/06/06	504	24.29	0	0.00	24.35	504	13,073	3.86%	大買/鉅額交易
2019/06/05	1	24.25	5	24.25	24.20	-4	13,065	-0.03%
2019/06/04	3.4	24.08	2	24.15	24.20	1.4	13,046	0.01%
2019/06/03	4	24.05	3	24.15	24.15	1	13,164	0.01%
2019/05/31	2	24.08	2.9	24.20	24.30	-0.9	13,341	-0.01%
2019/05/30	19	24.09	0.1	24.20	24.10	18.9	13,450	0.14%
2019/05/29	1	24.20	0	0.00	24.10	1	13,529	0.01%
2019/05/28	0	0.00	4	24.25	24.30	-4	13,551	-0.03%
2019/05/27	9	24.20	0	0.00	24.30	9	12,083	0.07%
2019/05/24	7	24.30	0	0.00	24.40	7	12,096	0.06%
2019/05/23	4.7	24.28	2	24.40	24.45	2.7	12,125	0.02%
2019/05/22	2.7	24.45	1.3	24.29	24.45	1.4	12,132	0.01%
2019/05/21	3	24.35	6.3	24.52	24.65	-3.3	12,129	-0.03%
2019/05/20	2.5	24.13	0	0.00	24.20	2.5	11,940	0.02%
2019/05/17	12.3	24.04	7.1	24.15	24.00	5.3	11,873	0.04%
2019/05/16	8.1	24.03	20	24.12	24.00	-11.8	11,768	-0.10%
2019/05/15	24	24.10	1	24.15	24.00	23	11,656	0.20%
2019/05/14	14	24.19	4.4	24.21	24.10	9.6	11,518	0.08%
2019/05/13	1	24.50	0	0.00	24.45	1	11,229	0.01%
2019/05/10	13	24.61	0	0.00	24.55	13	11,347	0.11%
2019/05/09	12.3	24.79	7	24.81	24.70	5.3	11,508	0.05%
2019/05/08	0	25.00	1	25.00	25.05	-1	11,412	-0.01%
2019/05/07	0.3	25.00	88.2	25.00	25.10	-87.9	11,414	-0.77%
2019/05/06	7.3	24.88	0	0.00	25.00	7.3	11,607	0.06%
2019/05/03	0.5	25.00	1.1	25.09	25.10	-0.6	11,565	-0.01%
2019/05/02	0	0.00	0	24.95	24.90	0	11,588	0.00%
2019/04/30	15.6	24.95	0.2	24.95	24.95	15.4	11,626	0.13%
2019/04/29	4.5	25.04	3	25.08	25.10	1.5	11,591	0.01%
2019/04/26	4	25.00	12.4	25.00	25.10	-8.4	11,687	-0.07%
2019/04/25	3	25.05	0	25.00	25.00	3	11,761	0.03%
2019/04/24	0	0.00	6	25.04	25.10	-6	11,798	-0.05%
2019/04/23	0	0.00	2	25.05	25.15	-2	12,062	-0.02%
2019/04/22	0	25.10	1	25.10	25.10	-1	12,158	-0.01%
2019/04/19	2	25.13	2	25.15	25.20	0	12,358	0.00%
2019/04/18	22	25.10	0	0.00	25.10	22	12,581	0.17%
2019/04/17	2	25.15	0	0.00	25.25	2	12,962	0.02%
2019/04/16	4	25.06	22.2	25.19	25.20	-18.2	13,024	-0.14%
2019/04/15	4.2	25.09	5	25.15	25.05	-0.8	13,145	-0.01%
2019/04/12	1	25.10	9	25.11	25.20	-8	13,221	-0.06%
2019/04/11	5	25.07	2	25.08	25.05	3	13,233	0.02%
2019/04/10	0.2	25.10	6	25.19	25.25	-5.8	13,263	-0.04%
2019/04/09	1	25.05	12	25.08	25.10	-11	13,266	-0.08%
2019/04/08	2	25.00	20	25.00	25.10	-18	13,319	-0.14%
2019/04/02	22	24.97	4.1	24.94	24.90	17.9	13,375	0.13%
2019/04/01	6	25.02	0	0.00	25.00	6	13,234	0.05%
2019/03/29	1	25.10	27	25.12	25.30	-26	13,053	-0.20%
2019/03/28	5	24.98	10	24.95	25.00	-5	13,059	-0.04%
2019/03/27	2	25.00	5.8	25.04	25.05	-3.8	13,055	-0.03%
2019/03/26	13	24.95	1	24.95	25.00	12	13,204	0.09%
2019/03/25	3	24.92	20	24.90	24.85	-17	13,264	-0.13%
2019/03/22	14	25.00	5	25.05	25.00	9	13,279	0.07%
2019/03/21	3.2	25.00	4.5	25.00	25.00	-1.3	13,325	-0.01%
2019/03/20	0	0.00	18	25.05	25.05	-18	13,529	-0.13%
2019/03/19	2	24.90	0	24.90	24.85	2	13,675	0.01%
2019/03/18	11	24.90	0	0.00	25.05	11	13,701	0.08%
2019/03/15	1	24.90	0	0.00	25.05	1	13,706	0.01%
2019/03/14	13	24.78	0	24.80	24.75	13	13,559	0.10%
2019/03/13	7.6	24.89	0	0.00	25.00	7.6	13,605	0.06%
2019/03/12	1	25.05	1	25.00	25.10	0	13,619	0.00%
2019/03/11	9.1	24.75	1	24.85	24.70	8.1	13,845	0.06%
2019/03/08	8	24.84	0	24.85	24.75	8	13,833	0.06%
2019/03/07	19	24.95	0	0.00	24.95	19	14,144	0.13%
2019/03/06	24	25.11	0	0.00	25.15	24	14,054	0.17%
2019/03/05	4.9	25.30	1	25.30	25.40	3.9	14,086	0.03%
2019/03/04	5	25.28	1	25.20	25.35	4	14,212	0.03%
2019/02/27	0	0.00	0.1	25.35	25.50	-0.1	14,199	0.00%
2019/02/26	2	25.20	4	25.35	25.50	-2	14,093	-0.01%
2019/02/25	18	25.27	7	25.36	25.30	11	13,895	0.08%
2019/02/22	1	25.20	2	25.20	25.25	-1	13,888	-0.01%
2019/02/20	3	25.12	33	25.20	25.20	-30	13,861	-0.22%
2019/02/19	5	25.03	0.1	25.00	25.00	4.9	13,870	0.04%
2019/02/18	2	25.23	10	25.20	25.15	-8	13,953	-0.06%
2019/02/15	1	25.25	0	0.00	25.20	1	14,131	0.01%
2019/02/14	4	25.26	0	0.00	25.20	4	14,201	0.03%
2019/02/13	0	0.00	6	25.42	25.50	-6	14,135	-0.04%
2019/02/12	0	0.00	4	25.38	25.45	-4	14,021	-0.03%
2019/02/11	2	25.35	7.6	25.44	25.25	-5.6	13,978	-0.04%
2019/01/30	0	0.00	22	25.41	25.45	-22	13,914	-0.16%
2019/01/29	2	25.10	8	25.24	25.35	-6	13,765	-0.04%
2019/01/28	4	25.30	7	25.34	25.35	-3	13,811	-0.02%
2019/01/25	0	0.00	29	25.25	25.35	-29	13,917	-0.21%
2019/01/24	0	0.00	9	25.06	25.10	-9	13,742	-0.07%
2019/01/23	3	25.03	3	25.00	25.05	0	13,915	0.00%
2019/01/18	0	0.00	3	25.00	25.00	-3	14,007	-0.02%
2019/01/17	0	0.00	0	24.85	25.00	0	14,079	0.00%
2019/01/16	0	0.00	12	25.00	24.95	-12	14,393	-0.08%
2019/01/15	0	0.00	3	24.93	25.00	-3	14,467	-0.02%
2019/01/14	4	24.80	0	0.00	24.90	4	14,258	0.03%
2019/01/11	1	24.90	33	24.88	24.90	-32	14,314	-0.22%
2019/01/10	3	24.75	6	24.91	24.90	-3	14,253	-0.02%
2019/01/09	1	24.55	20	24.77	24.95	-19	14,168	-0.13%
2019/01/08	0	24.35	5	24.46	24.50	-5	14,036	-0.04%
2019/01/07	0	0.00	55	24.40	24.45	-55	14,206	-0.39%
2019/01/04	3	24.00	2	24.15	24.20	1	14,380	0.01%
2019/01/03	4	23.98	3	24.07	24.15	1	15,220	0.01%
2019/01/02	3	23.98	1	24.00	24.00	2	15,526	0.01%
2018/12/28	3	23.93	22.6	24.14	24.25	-19.6	15,614	-0.13%
2018/12/27	0.6	23.95	7	23.97	23.95	-6.4	15,728	-0.04%
2018/12/26	21.3	23.80	13	23.81	23.80	8.3	15,745	0.05%
2018/12/25	27	23.78	5	23.90	23.80	22	15,970	0.14%
2018/12/24	1	24.05	0	0.00	24.15	1	16,006	0.01%
2018/12/22	2	24.10	3.1	24.10	24.05	-1.1	16,217	-0.01%
2018/12/21	0	24.20	0	0.00	24.20	0	16,676	0.00%
2018/12/20	1	24.10	4	24.29	24.30	-3	16,677	-0.02%
2018/12/19	1	24.05	25	24.20	24.30	-24	16,861	-0.14%
2018/12/18	8	24.01	4	24.04	24.05	4	16,938	0.02%
2018/12/17	2	24.05	0	0.00	24.05	2	17,173	0.01%
2018/12/14	3	24.02	0	0.00	24.15	3	17,267	0.02%
2018/12/13	1	24.40	6	24.45	24.30	-5	17,334	-0.03%
2018/12/12	0.1	24.25	8	24.31	24.35	-7.9	17,364	-0.05%
2018/12/11	0	23.95	0.3	23.95	23.95	-0.3	17,231	0.00%
2018/12/10	6	23.80	0	0.00	23.80	6	17,241	0.03%
2018/12/07	21	23.93	0	0.00	23.90	21	17,418	0.12%
2018/12/06	6	23.98	2	24.35	23.95	4	17,525	0.02%
2018/12/05	0	0.00	3	24.27	24.25	-3	17,589	-0.02%
2018/12/04	0.4	24.35	3	24.40	24.45	-2.6	17,615	-0.01%
2018/12/03	0	0.00	6	24.20	24.25	-6	17,446	-0.03%
2018/11/30	1	23.90	6	24.16	24.00	-5	17,538	-0.03%
2018/11/29	1	23.90	25	24.00	23.85	-24	17,283	-0.14%
2018/11/28	12	23.58	4	23.83	23.85	8	17,175	0.05%
2018/11/27	75.4	23.67	0	0.00	23.65	75.4	17,067	0.44%
2018/11/26	20	23.87	9	23.95	23.95	11	16,983	0.06%
2018/11/23	12.2	23.92	2	23.85	23.85	10.2	16,869	0.06%
2018/11/22	1	24.00	2	24.10	24.05	-1	16,945	-0.01%
2018/11/21	13	24.06	0	0.00	24.05	13	17,109	0.08%
2018/11/20	1	24.40	5	24.40	24.25	-4	17,085	-0.02%
2018/11/19	1	24.50	15	24.54	24.50	-14	17,164	-0.08%
2018/11/16	0	0.00	13	24.38	24.45	-13	17,297	-0.08%
2018/11/15	6	23.96	15	24.05	24.10	-9	17,675	-0.05%
2018/11/14	15	24.04	2	24.10	24.10	13	17,803	0.07%
2018/11/13	4	24.03	2	24.20	24.25	2	17,761	0.01%
2018/11/12	2	24.13	10	24.17	24.25	-8	17,710	-0.05%
2018/11/09	3	24.50	500	24.32	24.25	-497	17,871	-2.78%	大賣/鉅額交易
2018/11/08	0	0.00	6	24.62	24.70	-6	18,425	-0.03%
2018/11/07	3	24.45	13	24.45	24.50	-10	18,640	-0.05%
2018/11/06	3	24.15	40	24.27	24.35	-37	18,561	-0.20%
2018/11/05	9	23.92	10	24.31	24.35	-1	18,497	-0.01%
2018/11/02	9.1	23.92	23.3	23.95	24.15	-14.2	18,420	-0.08%
2018/11/01	2	24.10	0	0.00	24.05	2	18,370	0.01%
2018/10/31	2	23.95	4	24.40	24.40	-2	18,356	-0.01%
2018/10/30	0	24.15	5	24.04	24.15	-5	18,183	-0.03%
2018/10/29	4	23.66	1.2	23.75	23.75	2.8	18,013	0.02%
2018/10/26	21	23.56	2	23.73	23.65	19	18,157	0.10%
2018/10/25	1	23.80	10	23.51	23.75	-9	18,193	-0.05%
2018/10/24	47	23.70	0.2	23.90	23.70	46.8	18,250	0.26%
2018/10/23	9	24.00	1	24.10	24.15	8	18,150	0.04%
2018/10/19	2	24.20	20.7	24.11	24.30	-18.7	19,115	-0.10%
2018/10/18	0	0.00	6	24.45	24.25	-6	19,532	-0.03%
2018/10/17	2	24.10	0	0.00	24.15	2	20,042	0.01%
2018/10/16	3	24.27	2	24.25	24.45	1	20,047	0.00%
2018/10/15	17	24.04	1	24.05	24.05	16	19,874	0.08%
2018/10/12	19	24.22	14	24.30	24.50	5	19,699	0.03%
2018/10/11	26	24.13	7	24.42	24.20	19	19,466	0.10%
2018/10/09	420	25.49	7	25.46	25.35	413	18,594	2.22%	大買/鉅額交易
2018/10/08	0	0.00	9	25.28	25.25	-9	18,261	-0.05%
2018/10/05	5	25.04	0	0.00	25.10	5	18,143	0.03%
2018/10/04	2	25.15	9.4	25.18	25.40	-7.4	17,992	-0.04%
2018/10/03	2	25.40	4.5	25.42	25.45	-2.5	17,849	-0.01%
2018/10/02	3.1	25.18	7	25.20	25.20	-3.9	17,636	-0.02%
2018/10/01	1	25.50	8	25.53	25.50	-7	17,469	-0.04%
2018/09/28	0	0.00	23	25.46	25.50	-23	17,346	-0.13%
2018/09/27	2	25.38	10.1	25.50	25.45	-8.1	16,943	-0.05%
2018/09/26	2	25.45	3.4	25.44	25.45	-1.4	16,810	-0.01%
2018/09/25	0	0.00	13	25.36	25.35	-13	16,673	-0.08%
2018/09/21	2	25.10	6	25.18	25.25	-4	16,545	-0.02%
2018/09/20	0	0.00	2	25.10	25.00	-2	16,361	-0.01%
2018/09/19	3	25.05	14.3	25.01	25.10	-11.3	16,357	-0.07%
2018/09/18	0	0.00	29.5	24.97	25.00	-29.5	16,396	-0.18%
2018/09/17	10.3	24.50	0	0.00	24.50	10.3	16,171	0.06%
2018/09/14	0	0.00	7.1	24.45	24.45	-7.1	16,245	-0.04%
2018/09/13	12	24.36	0	0.00	24.45	12	16,259	0.07%
2018/09/12	14	24.30	0	0.00	24.30	14	16,122	0.09%
2018/09/11	13	24.43	0	0.00	24.55	13	16,089	0.08%
2018/09/10	3	24.58	11	24.45	24.60	-8	16,129	-0.05%
2018/09/07	3	24.72	51	24.70	24.70	-48	16,402	-0.29%
2018/09/06	0	0.00	2.6	24.90	24.80	-2.6	16,464	-0.02%
2018/09/05	1.1	24.70	1	24.75	24.65	0.1	16,381	0.00%
2018/09/03	1	24.70	7	24.79	24.85	-6	16,381	-0.04%
2018/08/31	12.8	25.20	0.1	25.10	25.15	12.8	16,311	0.08%
2018/08/30	1	25.35	10	25.33	25.25	-9	16,306	-0.06%
2018/08/29	2	25.30	0	0.00	25.45	2	16,325	0.01%
2018/08/28	0	0.00	12.2	25.47	25.50	-12.2	16,458	-0.07%
2018/08/27	0.1	25.15	1	25.20	25.30	-1	16,795	-0.01%
2018/08/24	4	25.40	12	25.35	25.25	-8	17,001	-0.05%
2018/08/23	1	25.45	14.1	25.45	25.50	-13.1	17,559	-0.07%
2018/08/22	0	0.00	25	25.36	25.30	-25	17,578	-0.14%
2018/08/21	0	0.00	5	25.00	25.00	-5	17,100	-0.03%
2018/08/20	0	0.00	1	24.90	24.95	-1	16,914	-0.01%
2018/08/17	0	0.00	0.4	24.65	24.65	-0.4	16,776	0.00%
2018/08/16	0	24.75	1	24.95	24.90	-1	16,711	-0.01%
2018/08/15	3	24.85	13.1	24.99	24.75	-10.1	16,584	-0.06%
2018/08/14	0	0.00	10	24.95	24.95	-10	16,044	-0.06%
2018/08/13	3	24.53	0	0.00	24.35	3	15,698	0.02%
2018/08/10	0	0.00	1	24.55	24.55	-1	15,559	-0.01%
2018/08/09	0	0.00	18.7	24.85	24.85	-18.7	15,519	-0.12%
2018/08/08	0	0.00	2	24.93	24.95	-2	15,462	-0.01%
2018/08/07	0	0.00	16	24.87	24.90	-16	15,356	-0.10%
2018/08/06	1	24.85	32	24.90	24.90	-31	15,283	-0.20%
2018/08/03	0	0.00	32.5	24.70	24.75	-32.5	15,211	-0.21%
2018/08/02	5.3	24.66	5	24.77	24.65	0.3	15,227	0.00%
2018/08/01	2	24.95	5	24.95	24.95	-3	15,059	-0.02%
2018/07/31	0	0.00	19.1	24.89	25.00	-19.1	14,917	-0.13%
2018/07/30	0	0.00	92	24.79	24.80	-92	14,675	-0.63%
2018/07/27	3	24.72	21	24.71	24.65	-18	14,454	-0.12%
2018/07/26	20	24.10	18	24.51	24.65	2	14,269	0.01%
2018/07/25	9	24.82	106	24.80	24.80	-97	13,646	-0.71%	大賣/
2018/07/24	7	24.67	52	24.64	24.75	-45	13,215	-0.34%
2018/07/23	0	0.00	3.4	24.20	24.25	-3.4	12,709	-0.03%
2018/07/20	1	24.15	4.1	24.15	24.25	-3.1	12,691	-0.02%
2018/07/19	0	0.00	21	24.15	24.20	-21	12,702	-0.17%
2018/07/18	2	24.03	11	24.01	24.10	-9	12,705	-0.07%
2018/07/17	0	0.00	12.1	23.95	24.00	-12.1	12,655	-0.10%
2018/07/16	3	23.95	18.4	23.91	23.90	-15.4	12,680	-0.12%
2018/07/13	3	23.80	11	23.80	23.90	-8	12,783	-0.06%
2018/07/12	2	23.80	8	23.78	23.80	-6	12,811	-0.05%
2018/07/11	3	23.60	4	23.70	23.70	-1	12,832	-0.01%
2018/07/09	1	23.50	20	23.51	23.60	-19	12,876	-0.15%
2018/07/06	1	23.40	0	0.00	23.50	1	12,956	0.01%
2018/07/05	1	23.45	1	23.45	23.45	0	13,002	0.00%
2018/07/04	1	23.40	0	0.00	23.50	1	13,204	0.01%
2018/07/03	6	23.27	1	23.40	23.25	5	13,391	0.04%
2018/07/02	6	23.40	0	0.00	23.25	6	13,425	0.04%
2018/06/29	23	23.25	3	23.60	23.70	20	13,367	0.15%
2018/06/28	8	23.23	0	0.00	23.25	8	13,245	0.06%
2018/06/27	12	23.31	11.6	23.38	23.25	0.4	13,223	0.00%
2018/06/26	56	23.40	4.1	23.40	23.40	51.9	13,269	0.39%
2018/06/25	60	23.45	0	0.00	23.40	60	13,264	0.45%
2018/06/22	10	23.61	0	0.00	23.70	10	13,210	0.08%
2018/06/21	5	23.62	3	23.60	23.65	2	13,257	0.02%
2018/06/20	0	0.00	3.8	23.81	23.80	-3.8	13,457	-0.03%
2018/06/19	5	23.42	1	23.45	23.40	4	13,396	0.03%
2018/06/15	2	23.68	0	0.00	23.65	2	13,211	0.02%
2018/06/14	7	23.74	8	23.66	23.70	-1	12,912	-0.01%
2018/06/13	3	24.05	0	0.00	24.05	3	12,729	0.02%
2018/06/12	2	24.00	1	24.15	24.15	1	13,129	0.01%
2018/06/11	0	0.00	5.1	24.25	24.10	-5.1	13,066	-0.04%
2018/06/08	1.6	24.19	14	24.20	24.40	-12.4	13,066	-0.09%
2018/06/07	28.1	24.35	4.1	24.32	24.40	24	13,272	0.18%
2018/06/06	0	0.00	5	24.22	24.25	-5	13,178	-0.04%
2018/06/05	7	24.22	21	24.25	24.30	-14	13,165	-0.11%
2018/06/04	1	24.10	29.9	24.02	24.20	-28.9	13,052	-0.22%
2018/06/01	5	23.60	20.1	23.70	23.75	-15.1	12,778	-0.12%
2018/05/31	0	0.00	2	23.50	23.60	-2	12,562	-0.02%
2018/05/30	4	23.21	0	0.00	23.20	4	12,337	0.03%
2018/05/28	0	0.00	1	23.40	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	8	23.28	1	23.25	23.25	7	12,910	0.05%
2018/05/23	10.9	23.30	2	23.40	23.20	8.9	13,186	0.07%
2018/05/22	3	23.35	0.3	23.35	23.30	2.7	13,363	0.02%
2018/05/21	2	23.42	9	23.41	23.40	-7	13,704	-0.05%
2018/05/18	6	23.40	0	0.00	23.40	6	13,892	0.04%
2018/05/17	4	23.40	0	0.00	23.35	4	14,238	0.03%
2018/05/16	1	23.50	1.4	23.46	23.50	-0.4	14,391	0.00%
2018/05/15	1	23.45	2	23.50	23.35	-1	14,759	-0.01%
2018/05/14	3	23.58	5.1	23.58	23.50	-2.1	15,330	-0.01%
2018/05/11	41	23.50	6.1	23.50	23.55	34.9	15,526	0.22%
2018/05/10	14	23.45	2	23.45	23.45	12	15,555	0.08%
2018/05/09	1	23.30	0	0.00	23.45	1	15,548	0.01%
2018/05/08	0.8	23.40	0.2	23.40	23.40	0.6	15,676	0.00%
2018/05/07	2	23.28	2	23.25	23.25	0	15,800	0.00%
2018/05/04	0	0.00	2	23.28	23.25	-2	15,907	-0.01%
2018/05/03	17	23.32	1	23.25	23.25	16	15,970	0.10%
2018/05/02	60.1	23.85	44	23.76	23.65	16.1	16,037	0.10%
2018/04/30	1	23.30	0	0.00	23.50	1	15,952	0.01%
2018/04/27	3	23.35	6	23.38	23.40	-3	15,873	-0.02%
2018/04/26	3.5	23.34	0.6	23.40	23.35	2.9	15,951	0.02%
2018/04/25	6.8	23.31	22.3	23.31	23.40	-15.5	15,937	-0.10%
2018/04/24	20	23.38	0	0.00	23.30	20	16,006	0.12%
2018/04/23	4	23.40	1	23.45	23.60	3	16,067	0.02%
2018/04/20	3	23.60	7	23.68	23.65	-4	16,060	-0.02%
2018/04/19	0.2	23.70	104.8	23.55	23.70	-104.6	16,118	-0.65%	大賣/鉅額交易
2018/04/18	6	23.34	4	23.35	23.40	2	16,275	0.01%
2018/04/17	21	23.31	2.1	23.30	23.30	18.9	16,402	0.12%
2018/04/16	5	23.43	0.1	23.50	23.45	4.9	16,610	0.03%
2018/04/12	3.8	23.52	0	23.60	23.60	3.8	17,352	0.02%
2018/04/11	3	23.70	0	0.00	23.60	3	17,553	0.02%
2018/04/10	7	23.58	17	23.60	23.75	-10	17,768	-0.06%
2018/04/09	17	23.60	1	23.65	23.80	16	17,899	0.09%
2018/04/03	22	23.36	3.2	23.36	23.35	18.8	17,720	0.11%
2018/04/02	2	23.50	27	23.54	23.50	-25	17,670	-0.14%
2018/03/31	23	23.46	2.1	23.50	23.45	20.9	17,721	0.12%
2018/03/30	5	23.45	1	23.50	23.50	4	17,898	0.02%
2018/03/29	34	23.25	0	0.00	23.20	34	17,851	0.19%
2018/03/28	6	23.43	12.5	23.50	23.40	-6.5	17,584	-0.04%
2018/03/27	5	23.55	0	0.00	23.55	5	17,637	0.03%
2018/03/26	3	23.32	11	23.40	23.45	-8	17,596	-0.05%
2018/03/23	17	23.48	10.5	23.65	23.50	6.5	17,539	0.04%
2018/03/22	2	23.83	3.2	23.85	23.85	-1.2	17,424	-0.01%
2018/03/21	2	23.80	1.3	23.80	23.75	0.7	17,370	0.00%
2018/03/20	4	23.74	0	0.00	23.75	4	17,601	0.02%
2018/03/19	0	0.00	0	23.90	23.90	0	17,683	0.00%
2018/03/16	14	23.73	1	23.75	23.70	13	17,796	0.07%
2018/03/15	5	23.76	1.4	23.91	23.75	3.6	17,447	0.02%
2018/03/14	0	0.00	4	23.80	23.85	-4	17,442	-0.02%
2018/03/13	16	23.68	1	23.85	23.85	15	17,434	0.09%
2018/03/12	1	23.65	0	0.00	23.70	1	17,215	0.01%
2018/03/09	1	23.50	0	0.00	23.60	1	17,252	0.01%
2018/03/08	36	23.54	0	0.00	23.50	36	17,209	0.21%
2018/03/07	20.1	23.54	2	23.55	23.50	18.1	17,120	0.11%
2018/03/06	6	23.62	5	23.65	23.70	1	16,947	0.01%
2018/03/05	18.5	23.63	2	23.55	23.60	16.5	17,210	0.10%
2018/03/02	10	23.96	0	0.00	23.95	10	16,891	0.06%
2018/03/01	3.9	24.26	4	24.44	24.40	-0.1	16,605	0.00%
2018/02/27	0	0.00	24.2	24.10	24.10	-24.2	16,290	-0.15%
2018/02/26	5	24.30	0	0.00	24.20	5	16,060	0.03%
2018/02/23	1	24.30	6	24.43	24.50	-5	15,938	-0.03%
2018/02/22	23	24.15	7	24.21	24.30	16	15,768	0.10%
2018/02/21	0	0.00	6	23.95	24.50	-6	15,556	-0.04%
2018/02/12	9	23.72	12	23.78	23.65	-3	15,225	-0.02%
2018/02/09	24	23.51	0	0.00	23.75	24	15,056	0.16%
2018/02/08	10	23.74	1	23.75	23.75	9	14,842	0.06%
2018/02/07	85.1	23.81	0	0.00	23.60	85.1	14,770	0.58%
2018/02/06	62	23.68	19.6	24.02	23.60	42.4	14,412	0.29%
2018/02/05	15	24.55	2	24.50	24.50	13	13,818	0.09%
2018/02/02	1	24.80	0	0.00	24.80	1	13,589	0.01%
2018/02/01	1	24.95	2	24.90	24.85	-1	13,554	-0.01%
2018/01/31	4	24.90	0	0.00	24.90	4	13,507	0.03%
2018/01/30	16.1	25.16	0	0.00	24.90	16.1	13,336	0.12%
2018/01/29	1	24.95	1	25.10	25.15	0	13,171	0.00%
2018/01/26	18	24.99	0	0.00	25.10	18	13,022	0.14%
2018/01/25	0	0.00	4	25.08	25.10	-4	12,946	-0.03%
2018/01/24	2.1	24.80	1.2	24.82	25.00	0.9	12,803	0.01%
2018/01/23	20	25.00	5	24.98	25.00	15	12,763	0.12%
2018/01/22	2	25.08	1.2	25.09	25.05	0.8	12,770	0.01%
2018/01/19	0	0.00	3	25.10	25.10	-3	12,628	-0.02%
2018/01/18	3	25.22	0	0.00	25.15	3	12,544	0.02%
2018/01/17	10.1	25.25	5	25.19	25.15	5.1	12,405	0.04%
2018/01/16	0	0.00	7	25.13	25.20	-7	12,241	-0.06%
2018/01/15	1	25.10	19.6	25.09	25.10	-18.6	12,149	-0.15%
2018/01/12	0	0.00	12.4	25.38	25.35	-12.4	12,011	-0.10%
2018/01/11	0	0.00	6	25.30	25.30	-6	11,740	-0.05%
2018/01/10	17	25.29	5	25.31	25.30	12	11,594	0.10%
2018/01/09	0	0.00	10	25.23	25.25	-10	11,310	-0.09%
2018/01/08	0	0.00	223.5	25.20	25.25	-223.5	11,124	-2.01%	大賣/鉅額交易
2018/01/05	12	24.98	1	24.95	24.95	11	10,659	0.10%
2018/01/04	0	0.00	35	24.93	24.80	-35	10,430	-0.34%
2018/01/03	0	0.00	18	24.87	24.90	-18	10,285	-0.17%
2018/01/02	3	24.68	5	24.70	24.70	-2	9,954	-0.02%