中鋼 (2002)-元大-成功券商分點個股進出

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－元大-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功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	32.3	25.09	15.6	25.09	24.95	16.7	22,734	0.07%
2024/05/02	12	24.89	1	24.95	24.95	11	22,550	0.05%
2024/04/30	5	24.94	2.5	25.02	24.85	2.5	22,573	0.01%
2024/04/29	3	24.95	24.6	24.91	25.00	-21.6	22,531	-0.10%
2024/04/26	13	24.59	5	24.66	24.55	8	22,361	0.04%
2024/04/25	6	24.52	4	24.53	24.55	2	22,522	0.01%
2024/04/24	6.5	24.77	15	24.78	24.75	-8.5	22,584	-0.04%
2024/04/23	2.3	24.76	2.1	24.92	24.85	0.2	22,958	0.00%
2024/04/22	2.3	24.77	16	24.75	24.70	-13.8	23,079	-0.06%
2024/04/19	24.1	24.49	5	24.45	24.45	19.1	22,843	0.08%
2024/04/18	19.1	24.83	9	24.74	24.80	10.1	22,443	0.04%
2024/04/17	16	24.38	4	24.45	24.45	12	22,124	0.05%
2024/04/16	24.4	24.26	1	24.20	24.25	23.4	21,924	0.11%
2024/04/15	9.2	24.63	9	24.74	24.55	0.2	21,955	0.00%
2024/04/12	81.5	24.91	3.1	24.88	24.85	78.5	21,603	0.36%
2024/04/11	78.6	25.44	21	25.35	25.30	57.6	21,411	0.27%
2024/04/10	22.1	25.92	10.7	25.84	25.60	11.4	21,174	0.05%
2024/04/09	16.1	26.05	138.3	25.82	26.05	-122.2	20,756	-0.59%	大賣/鉅額交易
2024/04/08	9	24.88	28.4	24.89	25.00	-19.4	19,149	-0.10%
2024/04/03	17.1	24.68	42	24.67	24.65	-24.9	18,646	-0.13%
2024/04/02	4.3	24.16	35	24.20	24.30	-30.7	18,076	-0.17%
2024/04/01	4.6	23.93	10	23.97	24.00	-5.5	18,022	-0.03%
2024/03/29	11	23.91	71	23.95	23.90	-60	18,075	-0.33%
2024/03/28	97.1	23.89	9	23.95	23.80	88.1	18,183	0.48%
2024/03/27	18.3	23.92	1.1	23.95	23.90	17.2	18,448	0.09%
2024/03/26	12.4	23.89	61	23.95	24.00	-48.6	18,659	-0.26%
2024/03/25	127.2	23.91	0.1	23.85	23.85	127.1	19,003	0.67%	大買/鉅額交易
2024/03/22	19.3	23.83	14.4	23.95	23.95	4.9	19,488	0.03%
2024/03/21	12.9	23.60	18.4	23.85	23.85	-5.5	20,422	-0.03%
2024/03/20	33.3	23.59	33	23.55	23.50	0.3	21,978	0.00%
2024/03/19	18	23.63	6.7	23.70	23.65	11.3	22,295	0.05%
2024/03/18	60.6	23.62	49	23.70	23.70	11.6	22,698	0.05%
2024/03/15	16	23.89	14	23.98	23.85	2	22,887	0.01%
2024/03/14	10.8	24.00	150	24.00	24.05	-139.2	23,135	-0.60%	大賣/鉅額交易
2024/03/13	169.4	23.86	12.6	23.86	23.95	156.9	23,130	0.68%	大買/鉅額交易
2024/03/12	42.4	24.10	18.1	24.11	24.15	24.3	22,921	0.11%
2024/03/11	38.2	24.01	1	24.05	24.05	37.2	23,083	0.16%
2024/03/08	8.2	23.98	12.1	24.00	24.10	-3.9	23,355	-0.02%
2024/03/07	97.4	23.91	8	23.93	23.95	89.4	23,599	0.38%
2024/03/06	15	24.05	7.1	24.08	24.05	7.9	24,137	0.03%
2024/03/05	30.6	24.09	13	24.10	24.05	17.6	25,743	0.07%
2024/03/04	51.6	24.15	21	24.15	24.20	30.6	26,527	0.12%
2024/03/01	35.7	24.38	2.1	24.35	24.45	33.6	27,266	0.12%
2024/02/29	25.2	24.60	42	24.60	24.60	-16.8	27,983	-0.06%
2024/02/27	87.7	24.69	7.1	24.66	24.65	80.6	28,695	0.28%
2024/02/26	19.3	24.91	5	24.92	24.90	14.2	29,191	0.05%
2024/02/23	77.5	25.01	1.4	25.06	25.00	76.1	29,768	0.26%
2024/02/22	4.1	25.16	2	25.23	25.15	2.1	30,494	0.01%
2024/02/21	42.2	25.20	2	25.25	25.25	40.2	30,630	0.13%
2024/02/20	3.5	25.32	1	25.30	25.30	2.5	30,797	0.01%
2024/02/19	0	0.00	13	25.23	25.40	-13	31,056	-0.04%
2024/02/16	1	24.85	3.5	24.88	24.90	-2.5	31,421	-0.01%
2024/02/15	30.2	24.65	8	24.69	24.60	22.2	31,562	0.07%
2024/02/05	296.1	24.85	0	0.00	24.85	296.1	31,422	0.94%	大買/鉅額交易
2024/02/02	4	25.11	40	25.10	25.15	-36	31,452	-0.11%
2024/02/01	2	25.18	9	25.26	25.25	-7	31,600	-0.02%
2024/01/31	248.7	24.85	11	24.95	25.15	237.7	31,838	0.75%	大買/鉅額交易
2024/01/30	10.5	25.28	1	25.20	25.05	9.5	31,894	0.03%
2024/01/29	5	25.39	5.8	25.45	25.45	-0.8	32,286	0.00%
2024/01/26	2.2	25.21	1.2	25.25	25.25	1.1	32,375	0.00%
2024/01/25	1	25.00	0	0.00	25.10	1	32,373	0.00%
2024/01/24	23.1	25.07	5	25.15	25.15	18.1	32,398	0.06%
2024/01/23	22.1	24.76	0	0.00	24.80	22.1	32,402	0.07%
2024/01/22	9.6	24.80	1	24.80	24.75	8.6	32,302	0.03%
2024/01/19	20.7	24.68	13.3	24.60	24.65	7.4	32,342	0.02%
2024/01/18	5.2	24.93	0	0.00	24.80	5.2	32,343	0.02%
2024/01/17	21.3	24.99	13	24.85	24.80	8.3	32,692	0.03%
2024/01/16	23.1	25.33	0	0.00	25.20	23.1	32,521	0.07%
2024/01/15	0.1	26.00	0	0.00	25.80	0.1	32,397	0.00%
2024/01/12	13.3	25.79	0	0.00	25.80	13.3	32,977	0.04%
2024/01/11	9	25.78	1	25.85	25.80	8	33,234	0.02%
2024/01/10	6	25.83	9.2	25.87	25.85	-3.2	34,221	-0.01%
2024/01/09	18	26.05	10	26.25	26.00	8	34,423	0.02%
2024/01/08	10.2	26.59	5	26.68	26.50	5.2	34,277	0.02%
2024/01/05	5	26.65	1	26.65	26.70	4	34,359	0.01%
2024/01/04	1	26.65	3	26.65	26.70	-2	34,474	-0.01%
2024/01/03	15.7	26.60	5	26.65	26.70	10.7	34,778	0.03%
2024/01/02	4	26.85	14	26.90	27.00	-10	34,674	-0.03%
2023/12/29	8	26.89	4.9	26.90	27.00	3.1	34,911	0.01%
2023/12/28	3.2	26.88	13.1	26.93	27.00	-9.9	35,276	-0.03%
2023/12/27	19	26.85	3	26.90	26.90	16	35,434	0.05%
2023/12/26	15	26.80	1	26.85	26.90	14	35,611	0.04%
2023/12/25	20	26.81	5.1	26.80	26.85	14.9	36,045	0.04%
2023/12/22	8.4	26.56	25	26.61	26.75	-16.6	36,644	-0.05%
2023/12/21	14	26.54	2.1	26.55	26.60	11.9	36,500	0.03%
2023/12/20	12	26.56	10	26.69	26.55	2	36,266	0.01%
2023/12/19	15.1	26.29	25	26.44	26.65	-9.9	35,930	-0.03%
2023/12/18	26.2	26.77	34.2	26.79	26.65	-8.1	35,758	-0.02%
2023/12/15	16.2	26.12	103.4	26.24	26.45	-87.2	34,745	-0.25%	大賣/
2023/12/14	11.1	25.27	1	25.20	25.40	10.1	33,085	0.03%
2023/12/13	54.1	25.14	4	25.11	25.15	50.1	32,610	0.15%
2023/12/12	25.1	25.44	14	25.56	25.45	11.1	32,687	0.03%
2023/12/11	17.2	25.70	5	25.55	25.70	12.2	32,312	0.04%
2023/12/08	2	26.03	7	26.10	26.10	-5	31,727	-0.02%
2023/12/07	1.1	26.10	11	26.07	26.05	-10	31,646	-0.03%
2023/12/06	20.1	26.10	8.1	26.21	26.25	12	31,648	0.04%
2023/12/05	2	25.95	11	25.96	26.10	-9	31,527	-0.03%
2023/12/04	3	25.77	21	25.82	26.05	-18	31,330	-0.06%
2023/12/01	5	25.84	4	25.85	26.00	1	30,872	0.00%
2023/11/30	5.1	25.86	7.3	26.15	26.20	-2.2	30,075	-0.01%
2023/11/29	6	25.93	25.1	26.06	26.20	-19.1	28,343	-0.07%
2023/11/28	14.2	26.13	14.8	26.14	26.10	-0.7	27,448	0.00%
2023/11/27	3.1	25.65	11	26.08	26.15	-7.9	26,911	-0.03%
2023/11/24	1	25.45	3.2	25.76	25.90	-2.2	26,050	-0.01%
2023/11/22	13.4	25.44	7	25.71	25.80	6.4	24,680	0.03%
2023/11/21	11	25.49	34.4	25.70	25.70	-23.4	24,330	-0.10%
2023/11/20	6	25.26	1.6	25.30	25.30	4.4	23,784	0.02%
2023/11/17	4.1	25.11	65	25.20	25.20	-61	23,897	-0.26%
2023/11/16	33	25.16	41	25.16	25.20	-8	23,902	-0.03%
2023/11/15	17	24.76	16	24.86	24.95	1	23,694	0.00%
2023/11/14	7.4	24.37	12	24.30	24.55	-4.6	23,488	-0.02%
2023/11/13	14	24.56	11.4	24.57	24.50	2.6	23,736	0.01%
2023/11/10	17	24.56	13.7	24.62	24.65	3.3	23,935	0.01%
2023/11/09	18.1	24.41	5.5	24.46	24.55	12.6	23,952	0.05%
2023/11/08	18.4	24.52	0	0.00	24.60	18.4	24,099	0.08%
2023/11/07	19.3	24.58	2	24.70	24.80	17.3	24,043	0.07%
2023/11/06	21.2	25.16	17	25.17	25.00	4.2	24,007	0.02%
2023/11/03	5.1	24.46	3.8	24.59	24.55	1.3	23,732	0.01%
2023/11/02	1	24.25	1	24.30	24.25	0	23,784	0.00%
2023/11/01	38	24.17	20	24.25	24.05	18	23,862	0.08%
2023/10/31	0	0.00	23.1	24.10	24.15	-23.1	23,946	-0.10%
2023/10/30	1	24.20	11	24.15	24.10	-10	24,425	-0.04%
2023/10/27	23.2	24.05	2	24.10	24.00	21.2	24,546	0.09%
2023/10/26	41	24.15	0	0.00	24.05	41	24,855	0.16%
2023/10/25	1.1	24.33	113.1	24.39	24.40	-112	24,877	-0.45%	大賣/鉅額交易
2023/10/24	22.7	23.55	1	23.55	23.60	21.7	24,831	0.09%
2023/10/23	119.3	23.83	0	0.00	23.80	119.3	24,893	0.48%	大買/鉅額交易
2023/10/20	62.5	23.98	1	23.85	23.90	61.5	24,917	0.25%
2023/10/19	10	24.36	4	24.39	24.50	6	24,651	0.02%
2023/10/18	15.2	24.35	0	0.00	24.85	15.2	24,631	0.06%
2023/10/17	10	24.46	2	24.65	24.75	8	23,878	0.03%
2023/10/16	10	24.62	0.1	24.80	24.75	9.9	23,809	0.04%
2023/10/13	33	24.80	5	24.90	24.85	28	23,802	0.12%
2023/10/12	31.2	24.81	62	24.83	24.85	-30.8	23,787	-0.13%
2023/10/11	17.1	24.49	1	24.40	24.60	16.1	23,649	0.07%
2023/10/06	3.4	24.54	2.3	24.66	24.65	1.1	23,291	0.00%
2023/10/05	73.8	24.32	2.8	24.58	24.55	71	23,213	0.31%
2023/10/04	22.9	24.29	14.4	24.25	24.25	8.5	22,864	0.04%
2023/10/03	18.6	24.89	4	24.93	24.85	14.6	22,390	0.07%
2023/10/02	23.7	25.07	20	25.20	25.25	3.7	22,231	0.02%
2023/09/28	40.5	25.09	21	25.12	25.25	19.5	22,362	0.09%
2023/09/27	59.1	25.41	5	25.40	25.45	54.1	21,904	0.25%
2023/09/26	17.2	26.04	20	26.00	26.05	-2.8	21,314	-0.01%
2023/09/25	10.2	26.19	0	0.00	26.20	10.2	21,227	0.05%
2023/09/22	32.2	26.17	6.6	26.20	26.20	25.5	21,466	0.12%
2023/09/21	37.8	26.13	2	26.05	26.15	35.8	21,461	0.17%
2023/09/20	8.1	26.55	5.9	26.56	26.50	2.2	21,129	0.01%
2023/09/19	14.6	26.60	7	26.62	26.50	7.6	21,163	0.04%
2023/09/18	11	26.76	1	26.80	26.75	10	21,342	0.05%
2023/09/15	82.3	26.60	6	26.74	26.60	76.3	21,363	0.36%
2023/09/14	4	26.48	2	26.45	26.60	2	20,796	0.01%
2023/09/13	8.1	26.33	6	26.37	26.35	2.1	20,744	0.01%
2023/09/12	26.4	26.30	3.3	26.33	26.30	23.1	20,930	0.11%
2023/09/11	2.1	26.23	0	0.00	26.25	2.1	20,867	0.01%
2023/09/08	3.8	26.34	0.1	26.50	26.35	3.7	20,807	0.02%
2023/09/07	12.3	26.51	5	26.55	26.50	7.3	20,793	0.04%
2023/09/06	11.1	26.90	3	26.90	26.80	8.1	20,656	0.04%
2023/09/05	5	27.00	9.1	27.01	27.10	-4.1	20,611	-0.02%
2023/09/04	28	27.06	3.1	27.03	27.05	25	20,597	0.12%
2023/09/01	14.1	26.64	18.9	26.69	26.70	-4.8	20,572	-0.02%
2023/08/31	14.2	26.57	1	26.71	26.50	13.1	20,563	0.06%
2023/08/30	2	26.55	2.4	26.48	26.55	-0.4	20,161	0.00%
2023/08/29	82.2	26.21	3.1	26.24	26.40	79.1	20,104	0.39%
2023/08/28	5	26.41	10.2	26.50	26.50	-5.2	19,863	-0.03%
2023/08/25	43.3	26.32	1	26.30	26.30	42.3	20,604	0.21%
2023/08/24	23.1	26.53	1	26.55	26.50	22.1	20,759	0.11%
2023/08/23	11.2	26.58	0	0.00	26.60	11.2	20,872	0.05%
2023/08/22	10.7	26.84	0	0.00	26.70	10.7	20,883	0.05%
2023/08/21	21.9	27.11	0	0.00	27.10	21.9	20,951	0.10%
2023/08/18	6.2	26.94	14	27.00	27.20	-7.8	21,018	-0.04%
2023/08/17	33.1	26.40	8	26.44	26.60	25.1	20,864	0.12%
2023/08/16	44.1	26.90	10.3	26.82	26.85	33.7	20,669	0.16%
2023/08/15	27.5	27.21	10	27.20	27.10	17.5	20,450	0.09%
2023/08/14	32.3	27.32	3	27.22	27.20	29.3	20,375	0.14%
2023/08/11	60.2	27.74	0	0.00	27.65	60.2	20,288	0.30%
2023/08/10	44.1	27.90	2	27.95	27.90	42.1	20,157	0.21%
2023/08/09	15.1	27.97	0	0.00	28.15	15.1	19,964	0.08%
2023/08/08	13	28.23	0	0.00	28.25	13	19,821	0.07%
2023/08/07	16	28.31	8	28.40	28.50	8	19,652	0.04%
2023/08/04	3	28.05	5	28.21	28.30	-2	19,542	-0.01%
2023/08/02	45.1	27.98	5	27.95	28.00	40.1	19,568	0.20%
2023/08/01	6.3	28.11	0	0.00	28.15	6.3	19,103	0.03%
2023/07/31	26.5	27.98	3.6	28.03	27.95	22.9	19,064	0.12%
2023/07/28	28.6	28.19	0	0.00	28.20	28.6	18,801	0.15%
2023/07/27	71.9	28.41	1	28.45	28.45	70.9	18,612	0.38%
2023/07/26	16.4	28.44	1	28.25	28.55	15.4	18,339	0.08%
2023/07/25	6	29.43	5	29.40	29.35	1	18,191	0.01%
2023/07/24	1.2	29.27	2	29.30	29.40	-0.8	18,423	0.00%
2023/07/21	7.5	29.24	3.8	29.30	29.25	3.7	18,479	0.02%
2023/07/20	1	29.45	10	29.42	29.45	-9	18,429	-0.05%
2023/07/19	16	29.15	3	29.15	29.30	13	18,152	0.07%
2023/07/18	8	29.21	10	29.22	29.20	-2	18,075	-0.01%
2023/07/17	0	0.00	9	29.27	29.30	-9	17,943	-0.05%
2023/07/14	2	29.20	0.9	29.15	29.15	1.1	18,019	0.01%
2023/07/13	6.2	29.05	9	29.05	29.05	-2.8	17,990	-0.02%
2023/07/12	3	28.80	1	28.80	28.85	2	18,231	0.01%
2023/07/11	1.8	28.92	2	28.90	28.85	-0.2	18,450	0.00%
2023/07/10	1.4	28.86	0	28.90	28.70	1.4	18,897	0.01%
2023/07/07	30	28.65	2	28.65	28.65	28	19,088	0.15%
2023/07/06	29.4	29.04	0	0.00	28.95	29.4	19,032	0.15%
2023/07/05	1	29.55	0	0.00	29.50	1	18,642	0.01%
2023/07/04	7	29.56	47	29.57	29.55	-40	18,571	-0.22%
2023/07/03	2	29.48	5.5	29.84	29.80	-3.5	18,535	-0.02%
2023/06/30	17.2	29.49	0	0.00	29.40	17.2	18,572	0.09%
2023/06/29	0.1	29.70	0	0.00	29.65	0.1	18,275	0.00%
2023/06/28	10	29.69	10	29.80	29.70	0	18,157	0.00%
2023/06/27	1	29.75	2.6	29.74	29.75	-1.6	18,219	-0.01%
2023/06/26	11.7	29.64	8.1	29.53	29.60	3.6	18,273	0.02%
2023/06/21	10.5	29.66	10	29.70	29.65	0.5	18,157	0.00%
2023/06/20	54	29.76	0.2	29.90	29.75	53.8	18,113	0.30%
2023/06/19	2	29.73	6	29.88	29.85	-4	18,084	-0.02%
2023/06/16	5.5	29.76	2.1	29.78	29.75	3.4	18,049	0.02%
2023/06/15	2.1	29.63	72.6	29.60	29.65	-70.5	17,898	-0.39%
2023/06/14	4	29.71	7.1	29.75	29.65	-3.1	18,448	-0.02%
2023/06/13	3	29.58	2.6	29.67	29.60	0.4	18,504	0.00%
2023/06/12	3	29.63	11.1	29.70	29.65	-8.1	18,590	-0.04%
2023/06/09	2	29.85	2.2	29.85	29.75	-0.2	18,691	0.00%
2023/06/08	0	29.80	23.8	29.78	29.75	-23.8	18,830	-0.13%
2023/06/07	6	29.89	12.4	29.90	29.90	-6.4	18,996	-0.03%
2023/06/06	4	29.81	13.4	29.91	29.90	-9.4	19,059	-0.05%
2023/06/05	14.2	29.72	11.3	29.71	29.60	2.8	19,128	0.01%
2023/06/02	0.3	29.44	16.5	29.40	29.40	-16.2	19,154	-0.08%
2023/06/01	6	29.18	1	29.20	29.10	5	19,112	0.03%
2023/05/31	7	29.09	2.4	29.37	29.00	4.6	19,040	0.02%
2023/05/30	21.6	29.06	2	29.10	29.00	19.6	18,395	0.11%
2023/05/29	15.2	29.22	13	29.26	29.05	2.2	18,552	0.01%
2023/05/26	10.5	29.29	2.3	29.40	29.20	8.2	18,590	0.04%
2023/05/25	17.6	29.56	0	29.65	29.40	17.5	18,417	0.10%
2023/05/24	4.5	29.81	1	29.90	29.95	3.5	18,202	0.02%
2023/05/23	3	29.92	27.4	30.00	29.90	-24.4	18,389	-0.13%
2023/05/22	1.5	29.89	15.5	29.85	30.00	-14	18,345	-0.08%
2023/05/19	0.6	29.70	7	29.76	29.60	-6.4	18,103	-0.04%
2023/05/18	2.4	29.68	6	29.73	29.70	-3.6	18,078	-0.02%
2023/05/17	6.1	29.57	3	29.53	29.60	3.1	18,061	0.02%
2023/05/16	1	29.15	1.4	29.23	29.20	-0.4	17,856	0.00%
2023/05/15	1.6	29.02	5.1	29.15	29.15	-3.5	17,817	-0.02%
2023/05/12	1	29.15	3.1	29.24	29.00	-2.1	17,776	-0.01%
2023/05/11	1	29.15	3.1	29.24	29.15	-2.1	17,699	-0.01%
2023/05/10	4	29.28	0	0.00	29.35	4	17,751	0.02%
2023/05/09	2.3	29.14	28.2	29.17	29.35	-25.9	17,807	-0.15%
2023/05/08	6.1	29.28	4.2	29.25	29.30	1.9	17,776	0.01%
2023/05/05	9.6	29.00	0	0.00	29.10	9.6	17,797	0.05%
2023/05/04	13.3	29.04	0	0.00	29.10	13.3	17,883	0.07%
2023/05/03	3.2	29.14	0	0.00	29.15	3.2	17,938	0.02%
2023/05/02	17.2	29.25	5	29.33	29.30	12.2	18,221	0.07%
2023/04/28	5.4	29.11	6.7	29.12	29.10	-1.3	18,833	-0.01%
2023/04/27	40.7	28.93	8.5	28.97	28.90	32.3	18,787	0.17%
2023/04/26	14.3	29.33	44	29.26	29.30	-29.7	18,472	-0.16%
2023/04/25	21.7	29.85	17	30.01	29.75	4.7	18,392	0.03%
2023/04/24	15.3	30.05	2	30.05	30.05	13.3	18,492	0.07%
2023/04/21	11.6	30.25	1	30.20	30.15	10.6	18,533	0.06%
2023/04/20	8.2	30.34	6.6	30.31	30.45	1.6	18,599	0.01%
2023/04/19	17.4	30.51	0	0.00	30.45	17.4	19,090	0.09%
2023/04/18	9.4	30.69	4	30.69	30.70	5.4	18,913	0.03%
2023/04/17	17.2	30.80	5	30.76	30.75	12.2	18,886	0.06%
2023/04/14	21.8	31.08	8	31.02	31.10	13.8	18,795	0.07%
2023/04/13	23.4	31.43	19.3	31.40	31.45	4.1	18,821	0.02%
2023/04/12	5.2	31.01	4	31.00	31.10	1.2	18,533	0.01%
2023/04/11	6.2	30.81	2.6	30.99	30.90	3.6	18,691	0.02%
2023/04/10	58.2	30.90	8.1	30.90	30.90	50.1	18,960	0.26%
2023/04/07	2.3	30.85	1.1	30.77	30.80	1.2	19,061	0.01%
2023/04/06	0.3	30.95	1	30.75	30.80	-0.7	19,260	0.00%
2023/03/31	5.1	31.00	4	31.16	30.90	1.1	19,621	0.01%
2023/03/30	3.5	30.95	1	30.95	31.00	2.5	21,941	0.01%
2023/03/29	0.4	30.99	2.1	30.99	31.00	-1.7	24,190	-0.01%
2023/03/28	5.2	30.79	25.3	30.85	30.85	-20.1	25,765	-0.08%
2023/03/27	5.3	30.90	2	30.98	30.90	3.3	27,362	0.01%
2023/03/24	1	31.10	2.1	31.25	31.10	-1	28,898	0.00%
2023/03/23	2	31.05	13.4	31.13	31.25	-11.4	29,352	-0.04%
2023/03/22	8	31.11	2	31.30	31.20	6	29,610	0.02%
2023/03/21	3	31.20	5	31.10	31.20	-2	30,163	-0.01%
2023/03/20	2	31.05	12	31.13	31.20	-10	30,288	-0.03%
2023/03/17	9	31.26	12.7	31.40	31.45	-3.7	30,414	-0.01%
2023/03/16	1	30.60	53.2	30.69	30.60	-52.2	30,063	-0.17%
2023/03/15	10	30.75	8	30.75	30.70	2	30,163	0.01%
2023/03/14	4	30.78	11.1	30.85	30.70	-7.1	30,388	-0.02%
2023/03/13	5	31.00	18.7	30.95	31.00	-13.6	30,657	-0.04%
2023/03/10	5.5	30.55	1.1	30.52	30.60	4.4	30,725	0.01%
2023/03/09	12	30.84	15.4	31.19	30.75	-3.4	30,970	-0.01%
2023/03/08	3.1	30.99	43.2	31.12	31.20	-40.1	31,556	-0.13%
2023/03/07	10.2	30.82	15.5	31.05	31.10	-5.4	31,827	-0.02%
2023/03/06	1	30.75	12.7	30.89	30.80	-11.7	32,278	-0.04%
2023/03/03	8.1	30.66	176	30.60	30.70	-167.9	32,666	-0.51%	大賣/鉅額交易
2023/03/02	7.7	30.44	2.1	30.53	30.65	5.7	33,313	0.02%
2023/03/01	30.8	30.57	16	30.77	30.30	14.8	33,269	0.04%
2023/02/24	18	31.54	0	0.00	31.40	18	32,884	0.05%
2023/02/23	1	31.85	1.3	31.99	31.80	-0.2	32,816	0.00%
2023/02/22	3	31.93	50	31.81	31.95	-47	32,943	-0.14%
2023/02/21	1	32.05	57.5	31.97	32.10	-56.5	33,101	-0.17%
2023/02/20	1	31.70	9.1	31.76	32.00	-8.1	33,056	-0.02%
2023/02/17	18	31.67	6	31.60	31.70	12	33,345	0.04%
2023/02/16	4	31.61	1.1	31.47	31.60	2.9	34,103	0.01%
2023/02/15	1	31.45	7	31.35	31.35	-6	34,376	-0.02%
2023/02/14	4	31.49	6	31.50	31.45	-2	34,309	-0.01%
2023/02/13	2	31.50	0	0.00	31.45	2	34,452	0.01%
2023/02/10	72	31.23	3.1	31.28	31.25	69	34,587	0.20%
2023/02/09	30	31.34	3	31.40	31.30	27	34,750	0.08%
2023/02/08	88	31.45	1.1	31.50	31.45	87	34,940	0.25%
2023/02/07	0.1	31.25	2	31.30	31.45	-1.9	34,964	-0.01%
2023/02/06	7	31.19	4.1	31.20	31.05	2.9	34,949	0.01%
2023/02/03	4	31.56	6.5	31.45	31.40	-2.5	34,828	-0.01%
2023/02/02	25	31.76	3.1	31.95	31.95	21.9	34,818	0.06%
2023/02/01	5.1	31.89	8.1	31.97	32.00	-3	34,770	-0.01%
2023/01/31	10	31.96	2.9	32.15	31.65	7.1	34,785	0.02%
2023/01/30	11.5	31.88	33.8	31.97	32.10	-22.3	34,490	-0.06%
2023/01/17	0	0.00	12.3	31.10	31.20	-12.3	33,992	-0.04%
2023/01/16	4.1	30.97	2.5	31.26	31.05	1.6	34,017	0.00%
2023/01/13	4.4	31.18	45.2	31.19	31.05	-40.8	34,090	-0.12%
2023/01/12	14.1	31.03	17.1	31.06	31.05	-2.9	34,885	-0.01%
2023/01/11	0	30.75	7	30.73	30.70	-7	34,972	-0.02%
2023/01/10	0	0.00	2.1	30.90	30.85	-2.1	35,179	-0.01%
2023/01/09	0	0.00	49.4	30.81	30.95	-49.4	35,303	-0.14%
2023/01/06	1	29.95	6	30.09	30.15	-5	34,989	-0.01%
2023/01/05	1	29.90	1	29.95	30.00	0	35,172	0.00%
2023/01/04	3	29.92	4	30.08	29.90	-1	35,277	0.00%
2023/01/03	6	30.08	16.1	30.14	30.25	-10.1	35,433	-0.03%
2022/12/30	7	30.00	6	29.95	29.80	1	35,227	0.00%
2022/12/29	13.2	29.95	2.3	29.98	29.95	10.9	35,231	0.03%
2022/12/28	7	30.36	12	30.48	30.60	-5	35,061	-0.01%
2022/12/27	0	0.00	15	30.41	30.30	-15	34,931	-0.04%
2022/12/26	1.1	30.73	22.1	30.63	30.60	-20.9	34,857	-0.06%
2022/12/23	4.6	30.41	20.1	30.60	30.70	-15.5	34,932	-0.04%
2022/12/22	18	30.47	183.5	30.50	30.65	-165.4	34,654	-0.48%	大賣/鉅額交易
2022/12/21	16	29.49	53.3	29.47	29.70	-37.3	32,460	-0.12%
2022/12/20	13.1	28.62	17.2	28.87	28.45	-4.1	30,545	-0.01%
2022/12/19	30.6	28.48	2	28.40	28.30	28.6	29,331	0.10%
2022/12/16	13	29.05	21	28.92	29.40	-8	27,890	-0.03%
2022/12/15	5.3	29.52	16.3	29.59	29.25	-10.9	26,717	-0.04%
2022/12/14	17	29.10	7	29.24	29.05	10	26,766	0.04%
2022/12/13	25.4	29.38	16.2	29.31	29.15	9.3	27,093	0.03%
2022/12/12	8.1	28.72	15	28.87	29.00	-6.9	26,667	-0.03%
2022/12/09	0	0.00	12.1	29.00	29.05	-12.1	27,144	-0.04%
2022/12/08	7.3	28.90	1.1	28.86	28.95	6.2	27,143	0.02%
2022/12/07	1	29.04	16.3	29.08	29.00	-15.3	27,079	-0.06%
2022/12/06	5.1	29.02	5	29.31	29.00	0.1	27,066	0.00%
2022/12/05	10	28.82	4	29.20	29.20	6	26,901	0.02%
2022/12/02	9	29.05	2	29.05	29.00	7	26,847	0.03%
2022/12/01	1	29.10	13.1	29.27	29.25	-12.1	26,934	-0.04%
2022/11/30	5.6	29.04	5	29.18	29.15	0.6	26,661	0.00%
2022/11/29	3.8	28.31	21.1	28.49	28.70	-17.3	26,061	-0.07%
2022/11/28	34.6	28.35	0	0.00	27.90	34.6	25,715	0.13%
2022/11/25	7.6	29.03	55.4	29.32	28.75	-47.9	25,289	-0.19%
2022/11/24	2	29.23	87.7	29.33	29.20	-85.7	24,984	-0.34%
2022/11/23	1	28.95	11.1	28.97	29.00	-10.1	24,482	-0.04%
2022/11/22	0	28.95	32	28.97	29.00	-32	24,459	-0.13%
2022/11/21	1	28.85	14	28.76	29.00	-13	24,325	-0.05%
2022/11/18	3.5	28.32	3.1	28.24	28.40	0.4	24,031	0.00%
2022/11/17	1.1	28.35	6.1	28.39	28.40	-5	23,905	-0.02%
2022/11/16	2.1	28.80	13.3	28.71	28.80	-11.1	23,797	-0.05%
2022/11/15	3.5	28.89	5.1	29.06	29.10	-1.6	23,637	-0.01%
2022/11/14	6	28.53	49.3	28.63	28.95	-43.3	23,327	-0.19%
2022/11/11	0	0.00	116.3	27.98	28.00	-116.3	22,650	-0.51%	大賣/鉅額交易
2022/11/10	1.1	27.55	1	27.50	27.55	0.1	22,457	0.00%
2022/11/09	10	27.60	78	27.58	27.80	-68	22,554	-0.30%
2022/11/08	6.2	27.32	18	27.34	27.40	-11.8	22,670	-0.05%
2022/11/07	23	26.94	4	27.01	27.15	19	22,823	0.08%
2022/11/04	4.1	26.63	2	26.63	26.75	2.1	22,951	0.01%
2022/11/03	0.1	26.92	0	0.00	26.85	0.1	22,855	0.00%
2022/11/02	7	27.05	0	0.00	27.20	7	22,868	0.03%
2022/11/01	11.1	26.86	10	27.05	27.00	1.1	23,055	0.00%
2022/10/31	1	26.95	0	0.00	26.85	1	23,188	0.00%
2022/10/28	14.1	26.79	17	26.96	27.15	-2.9	23,351	-0.01%
2022/10/27	12	27.23	2	27.30	27.05	10	23,482	0.04%
2022/10/26	6	27.31	0	0.00	27.30	6	23,716	0.03%
2022/10/25	16	27.20	11	27.48	27.25	5	24,274	0.02%
2022/10/24	2	27.90	1.1	28.05	28.00	0.9	24,257	0.00%
2022/10/21	13.2	28.03	16	28.05	28.05	-2.8	24,644	-0.01%
2022/10/20	16	27.76	40.4	27.83	28.60	-24.4	25,118	-0.10%
2022/10/19	3.5	27.33	32.8	27.63	27.45	-29.3	25,560	-0.11%
2022/10/18	1	27.15	3	27.30	27.20	-2	26,871	-0.01%
2022/10/17	1	26.55	11.1	26.87	27.05	-10.1	27,554	-0.04%
2022/10/14	10.7	27.08	0.1	27.10	26.90	10.6	28,299	0.04%
2022/10/13	36.6	27.14	4	27.10	26.90	32.6	28,945	0.11%
2022/10/12	0	0.00	1	27.50	27.50	-1	29,660	0.00%
2022/10/11	6.1	27.48	7	27.45	27.35	-1	30,472	0.00%
2022/10/07	0	0.00	1	27.55	27.55	-1	30,607	0.00%
2022/10/06	3	27.70	10	27.69	27.80	-7	30,887	-0.02%
2022/10/05	8	27.53	30	27.56	27.60	-22	31,326	-0.07%
2022/10/04	6	27.29	35.3	27.09	27.20	-29.3	31,457	-0.09%
2022/10/03	20	26.43	1	26.60	26.45	19	31,377	0.06%
2022/09/30	14.3	26.62	52	26.56	26.70	-37.7	31,568	-0.12%
2022/09/29	11.1	26.86	13.2	26.84	27.00	-2.1	31,718	-0.01%
2022/09/28	14.3	26.74	5	26.67	26.65	9.3	31,910	0.03%
2022/09/27	29.8	26.91	1	26.95	26.80	28.8	32,055	0.09%
2022/09/26	39.1	27.15	32	27.08	27.10	7.1	32,168	0.02%
2022/09/23	20	27.90	2	27.90	27.85	18	32,220	0.06%
2022/09/22	48.3	27.59	76.1	27.60	28.45	-27.8	32,618	-0.09%
2022/09/21	71.8	28.04	0	0.00	28.35	71.8	32,579	0.22%
2022/09/20	95.7	28.58	50	28.60	28.60	45.7	32,492	0.14%
2022/09/19	7	29.30	10	29.53	29.30	-3	32,363	-0.01%
2022/09/16	101	29.47	107.5	29.45	29.35	-6.5	33,347	-0.02%	大買/大賣/
2022/09/15	10	29.43	6.1	29.54	29.50	3.9	34,769	0.01%
2022/09/14	17.5	29.29	1	29.31	29.30	16.4	35,334	0.05%
2022/09/13	10.1	29.55	27.1	29.62	29.80	-17.1	36,034	-0.05%
2022/09/12	1	29.40	32.4	29.64	29.70	-31.4	36,581	-0.09%
2022/09/08	0.1	29.10	31	29.16	29.25	-30.9	37,020	-0.08%
2022/09/07	13.1	28.95	3	29.20	28.75	10.1	36,978	0.03%
2022/09/06	2	29.10	75.2	29.12	29.20	-73.2	36,898	-0.20%
2022/09/05	3	28.78	11	28.95	29.00	-8	37,080	-0.02%
2022/09/02	18	28.60	0	0.00	28.55	18	37,245	0.05%
2022/09/01	13	28.53	3	28.62	28.55	10	37,280	0.03%
2022/08/31	6.7	28.88	1	28.80	28.95	5.7	37,205	0.02%
2022/08/30	9.1	28.79	6	28.94	29.00	3.1	37,157	0.01%
2022/08/29	19.1	28.76	2	28.85	28.80	17.1	37,256	0.05%
2022/08/26	30	29.22	6	29.25	29.25	24	37,425	0.06%
2022/08/25	5	29.11	3	29.20	29.15	2	37,641	0.01%
2022/08/24	2	28.88	23	29.05	29.05	-21	37,952	-0.06%
2022/08/23	48	28.79	1	28.85	28.80	47	38,628	0.12%
2022/08/22	8	28.95	3.5	29.02	29.00	4.5	38,968	0.01%
2022/08/19	0	0.00	3	29.17	29.20	-3	39,180	-0.01%
2022/08/18	3	29.03	3.6	29.05	29.20	-0.6	39,328	0.00%
2022/08/17	7	29.23	32.7	29.17	29.20	-25.7	39,403	-0.07%
2022/08/16	58.9	29.10	39	29.13	29.00	19.9	39,474	0.05%
2022/08/15	14.1	29.24	32.5	29.23	29.15	-18.4	39,619	-0.05%
2022/08/12	17.7	28.90	8.9	28.84	28.75	8.8	39,496	0.02%
2022/08/11	4.5	28.29	12	28.27	28.45	-7.5	39,794	-0.02%
2022/08/10	7	28.00	2	28.00	28.00	5	39,839	0.01%
2022/08/09	7	27.96	5	28.00	28.00	2	40,151	0.00%
2022/08/08	15	28.03	11	28.00	27.95	4	40,390	0.01%
2022/08/05	4.3	28.20	22	28.15	28.30	-17.7	40,506	-0.04%
2022/08/04	19	27.87	26	27.79	27.85	-7	41,128	-0.02%
2022/08/03	33	28.10	1	28.15	28.05	32	41,320	0.08%
2022/08/02	8	28.21	5	28.27	28.35	3	41,442	0.01%
2022/08/01	10.8	28.09	38	28.32	28.60	-27.2	41,478	-0.07%
2022/07/29	24	27.67	39	27.57	27.70	-15	41,131	-0.04%
2022/07/28	64.6	27.46	18	27.41	27.35	46.6	41,080	0.11%
2022/07/27	96.6	27.56	15	27.56	27.60	81.6	40,652	0.20%
2022/07/26	88.1	27.91	6	27.93	27.85	82.1	40,201	0.20%
2022/07/25	61.7	31.04	211.5	31.15	31.30	-149.8	38,908	-0.39%	大賣/鉅額交易
2022/07/22	36	30.70	17.5	30.74	30.80	18.5	37,598	0.05%
2022/07/21	42	30.10	22.2	30.14	30.50	19.9	37,530	0.05%
2022/07/20	4	30.23	16.2	30.28	30.50	-12.2	37,597	-0.03%
2022/07/19	65.1	30.11	57.1	29.99	30.25	8	37,829	0.02%
2022/07/18	24.2	28.85	9.8	29.80	30.65	14.4	37,556	0.04%
2022/07/15	49.1	28.95	43	28.91	28.95	6.1	37,284	0.02%
2022/07/14	63	29.09	7	29.21	29.25	56	37,327	0.15%
2022/07/13	24.7	28.96	2	29.15	29.05	22.7	37,205	0.06%
2022/07/12	15.1	28.89	13.1	28.89	28.90	2.1	37,380	0.01%
2022/07/11	3.7	29.22	0	0.00	29.10	3.7	37,386	0.01%
2022/07/08	19.1	29.37	7	29.46	29.35	12.1	37,433	0.03%
2022/07/07	11	28.85	3.2	29.07	29.05	7.8	37,445	0.02%
2022/07/06	11.1	29.04	6	29.10	29.00	5.1	37,525	0.01%
2022/07/05	12	29.08	11	29.18	29.20	1	37,503	0.00%
2022/07/04	19	28.61	2	28.83	28.65	17	37,438	0.05%
2022/07/01	57.1	28.69	8.6	28.67	28.70	48.5	37,570	0.13%
2022/06/30	181.7	28.64	5	28.55	28.45	176.7	37,595	0.47%	大買/鉅額交易
2022/06/29	24.6	29.14	8.3	29.20	29.10	16.3	37,376	0.04%
2022/06/28	28	29.02	13	29.10	29.20	15	37,287	0.04%
2022/06/27	20.7	29.54	13	29.50	29.45	7.7	37,947	0.02%
2022/06/24	87	29.05	4	29.00	29.00	83	37,870	0.22%
2022/06/23	115.6	29.55	13	29.70	29.00	102.6	37,318	0.27%	大買/鉅額交易
2022/06/22	69.9	31.40	5	31.36	31.00	64.9	36,074	0.18%
2022/06/21	48.1	31.87	13.1	31.94	31.85	34.9	36,046	0.10%
2022/06/20	65.1	32.59	13	32.62	32.15	52.1	35,923	0.15%
2022/06/17	35.3	33.23	11.1	33.28	33.15	24.2	36,269	0.07%
2022/06/16	18.2	33.81	2	33.78	33.55	16.2	37,274	0.04%
2022/06/15	8.3	33.93	2.1	33.96	33.80	6.2	37,870	0.02%
2022/06/14	15.2	33.90	25	33.97	34.00	-9.8	38,213	-0.03%
2022/06/13	15.2	33.94	3	33.98	34.00	12.2	38,572	0.03%
2022/06/10	1.4	34.28	18	34.38	34.50	-16.6	38,856	-0.04%
2022/06/09	6.2	34.57	1	34.60	34.50	5.2	39,372	0.01%
2022/06/08	4	34.71	264.1	34.83	34.75	-260.1	39,835	-0.65%	大賣/鉅額交易
2022/06/07	0.1	34.55	4	34.70	34.75	-3.9	40,450	-0.01%
2022/06/06	3.2	33.87	8.1	34.35	34.65	-4.9	40,918	-0.01%
2022/06/02	17.3	33.79	21	33.85	33.75	-3.7	43,066	-0.01%
2022/06/01	43.1	34.28	1	34.25	34.15	42.1	45,450	0.09%
2022/05/31	39	34.38	10.7	34.31	34.65	28.3	46,099	0.06%
2022/05/30	24.1	34.44	6.4	34.48	34.50	17.7	46,569	0.04%
2022/05/27	12	34.40	10.5	34.27	34.40	1.5	48,683	0.00%
2022/05/26	60.3	34.14	3.6	34.04	34.05	56.7	51,413	0.11%
2022/05/25	7	33.77	7.4	33.82	33.85	-0.4	51,818	0.00%
2022/05/24	35.4	33.74	15	33.74	33.55	20.3	52,381	0.04%
2022/05/23	27.3	33.50	8	33.58	33.55	19.3	52,385	0.04%
2022/05/20	14.1	33.27	2	33.35	33.35	12.1	52,925	0.02%
2022/05/19	37.6	33.02	12.3	33.13	32.95	25.3	54,374	0.05%
2022/05/18	44.4	33.37	3.5	33.56	33.55	40.9	54,064	0.08%
2022/05/17	16.6	33.07	1	33.40	33.00	15.6	53,964	0.03%
2022/05/16	70.5	33.28	22	33.22	33.20	48.5	53,866	0.09%
2022/05/13	9.7	33.43	2	33.50	33.35	7.7	53,809	0.01%
2022/05/12	39.5	33.64	27	33.98	33.20	12.5	53,805	0.02%
2022/05/11	169.6	34.35	31.7	34.31	34.20	137.9	53,590	0.26%	大買/鉅額交易
2022/05/10	279.5	34.57	23	34.65	34.60	256.4	54,067	0.47%	大買/鉅額交易
2022/05/09	163.1	35.10	66.2	35.06	35.00	96.9	54,035	0.18%	大買/
2022/05/06	18	35.76	45	35.80	35.80	-27	54,204	-0.05%
2022/05/05	5	36.39	0.2	36.49	36.35	4.8	54,535	0.01%
2022/05/04	42.1	36.07	14	36.08	36.05	28.1	54,598	0.05%
2022/05/03	30.7	35.90	0	0.00	36.00	30.7	55,028	0.06%
2022/04/29	38.4	36.15	6	36.17	36.10	32.4	55,166	0.06%
2022/04/28	25.1	36.07	7.4	36.02	36.05	17.7	55,356	0.03%
2022/04/27	36.3	35.54	30.1	35.54	35.60	6.2	55,156	0.01%
2022/04/26	38	36.29	5	36.21	36.10	33	54,761	0.06%
2022/04/25	81.6	36.83	13.5	36.85	36.60	68.1	53,900	0.13%
2022/04/22	76.7	37.83	5.5	37.73	37.60	71.2	52,950	0.13%
2022/04/21	58.8	38.15	8	38.25	37.80	50.8	52,606	0.10%
2022/04/20	19.5	38.43	39.1	38.31	38.30	-19.6	52,794	-0.04%
2022/04/19	5	38.65	0.5	38.70	38.60	4.5	52,524	0.01%
2022/04/18	41.7	38.85	43	38.90	38.50	-1.3	52,635	0.00%
2022/04/15	134	39.50	103.2	39.50	39.55	30.8	52,034	0.06%	大買/大賣/
2022/04/14	39.1	39.56	9	39.60	39.50	30.1	51,916	0.06%
2022/04/13	12	39.55	10.1	39.53	39.50	1.9	51,893	0.00%
2022/04/12	22	39.39	2.2	39.17	39.35	19.8	51,767	0.04%
2022/04/11	22.2	39.37	18	39.33	39.40	4.2	51,913	0.01%
2022/04/08	12	38.95	3	39.10	39.20	9	51,975	0.02%
2022/04/07	35.7	39.04	4	39.25	38.80	31.7	51,777	0.06%
2022/04/06	9.8	39.06	3.3	39.11	39.35	6.5	51,641	0.01%
2022/04/01	3	39.08	20.2	39.00	39.20	-17.1	51,380	-0.03%
2022/03/31	7	39.03	10	39.00	38.95	-3	51,152	-0.01%
2022/03/30	44.3	38.74	39	38.68	38.95	5.3	51,097	0.01%
2022/03/29	21.4	39.68	4	39.63	39.40	17.4	50,742	0.03%
2022/03/28	22	39.44	24	39.72	40.00	-2	51,021	0.00%
2022/03/25	20.6	40.01	34.1	40.03	40.00	-13.5	51,552	-0.03%
2022/03/24	22.6	40.02	45.1	40.05	40.00	-22.5	52,528	-0.04%
2022/03/23	14.1	39.73	29	39.86	40.00	-14.9	54,775	-0.03%
2022/03/22	28	39.79	74	39.93	39.80	-46	54,252	-0.08%
2022/03/21	29.2	39.90	79.6	39.91	39.75	-50.4	53,362	-0.09%
2022/03/18	10.5	39.00	131.3	39.07	39.05	-120.8	52,118	-0.23%	大賣/鉅額交易
2022/03/17	4.2	38.75	95.1	38.70	38.85	-90.9	52,028	-0.17%
2022/03/16	19	38.48	28	38.58	38.55	-9.1	51,788	-0.02%
2022/03/15	79	38.73	34.4	38.71	38.70	44.6	51,350	0.09%
2022/03/14	28	38.70	24.1	38.80	38.80	3.9	51,489	0.01%
2022/03/11	32	38.45	27	38.41	38.45	5	51,578	0.01%
2022/03/10	7.1	38.26	36	38.26	38.30	-28.9	51,322	-0.06%
2022/03/09	13	37.88	12.5	37.87	37.95	0.5	51,268	0.00%
2022/03/08	129.3	37.91	128.3	37.67	37.40	1	51,327	0.00%	大買/大賣/
2022/03/07	74.4	38.20	199.1	38.46	39.00	-124.7	49,111	-0.25%	大賣/鉅額交易
2022/03/04	46.5	38.52	40.7	38.47	38.40	5.8	47,384	0.01%
2022/03/03	33.1	38.65	125.5	38.70	38.60	-92.4	46,773	-0.20%	大賣/
2022/03/02	62	38.41	137	38.38	38.30	-74.9	46,191	-0.16%	大賣/
2022/03/01	119.1	37.99	176.2	38.17	37.95	-57.1	44,202	-0.13%	大買/大賣/
2022/02/25	12.2	35.56	38.5	35.75	36.00	-26.3	42,061	-0.06%
2022/02/24	41	35.40	53	35.39	35.25	-12	42,501	-0.03%
2022/02/23	14	36.17	29	35.93	36.05	-15	42,451	-0.04%
2022/02/22	44	35.89	117	35.92	36.15	-73	43,040	-0.17%	大賣/
2022/02/21	21.3	36.22	83.9	36.36	36.45	-62.6	42,972	-0.15%
2022/02/18	55.3	35.60	27	35.57	35.65	28.3	41,854	0.07%
2022/02/17	2.1	35.47	22.1	35.59	35.55	-20	42,578	-0.05%
2022/02/16	7	35.54	29.5	35.49	35.45	-22.5	42,957	-0.05%
2022/02/15	27.1	35.23	4	35.15	35.05	23.1	43,153	0.05%
2022/02/14	19	35.26	17	35.27	35.50	2	44,071	0.00%
2022/02/11	23	35.74	65	35.62	35.70	-42	44,111	-0.10%
2022/02/10	5.1	35.19	43.6	35.34	35.65	-38.5	44,572	-0.09%
2022/02/09	5	34.76	47.3	34.89	34.95	-42.3	45,114	-0.09%
2022/02/08	14	34.25	14.8	34.44	34.50	-0.8	45,278	0.00%
2022/02/07	13	33.84	4.2	34.10	34.25	8.8	45,222	0.02%
2022/01/26	12	33.65	36	33.59	33.65	-24	44,871	-0.05%
2022/01/25	50.1	33.42	4	33.46	33.45	46.1	45,226	0.10%
2022/01/24	27.4	33.38	11.5	33.44	33.45	15.9	45,308	0.04%
2022/01/21	14.5	33.90	11	33.90	33.85	3.5	45,414	0.01%
2022/01/20	9.1	34.23	13	34.24	34.15	-3.9	45,443	-0.01%
2022/01/19	15.3	34.23	14	34.21	34.05	1.3	45,523	0.00%
2022/01/18	8.4	34.68	30	34.80	34.60	-21.6	45,378	-0.05%
2022/01/17	12	34.84	5	34.86	35.00	7	45,320	0.02%
2022/01/14	51	35.06	6	35.02	35.20	45	45,763	0.10%
2022/01/13	12	35.44	104.8	35.39	35.50	-92.8	45,982	-0.20%	大賣/
2022/01/12	10	34.68	20	34.83	34.85	-10	45,897	-0.02%
2022/01/11	30	34.60	19.3	34.62	34.55	10.7	46,055	0.02%
2022/01/10	12	34.81	12.5	34.83	34.90	-0.5	46,223	0.00%
2022/01/07	24	34.81	8.4	34.75	34.80	15.6	46,604	0.03%
2022/01/06	18	34.66	5	34.72	34.80	13	46,923	0.03%
2022/01/05	6	34.77	8	34.68	34.85	-2	48,035	0.00%
2022/01/04	35.5	34.54	27.3	34.66	34.45	8.2	48,871	0.02%
2022/01/03	23	34.96	4.6	35.17	35.00	18.4	50,850	0.04%
2021/12/30	1	35.35	8	35.32	35.35	-7	52,763	-0.01%
2021/12/29	9.3	35.17	19.8	35.20	35.25	-10.5	53,518	-0.02%
2021/12/28	8	35.24	25.2	35.31	35.40	-17.2	54,578	-0.03%
2021/12/27	5	35.33	14.3	35.38	35.25	-9.3	56,025	-0.02%
2021/12/24	19.9	35.57	23	35.55	35.55	-3.1	57,136	-0.01%
2021/12/23	35.1	35.21	221	35.18	35.50	-185.9	58,005	-0.32%	大賣/鉅額交易
2021/12/22	4	35.63	80.2	35.63	35.65	-76.2	58,667	-0.13%
2021/12/21	240.8	35.17	36	35.17	35.70	204.8	58,881	0.35%	大買/鉅額交易
2021/12/20	63.6	35.84	112.7	35.99	35.60	-49.1	58,942	-0.08%	大賣/
2021/12/17	57	35.48	312.7	35.35	35.45	-255.7	59,029	-0.43%	大賣/鉅額交易
2021/12/16	10	34.25	31	34.32	34.35	-21	57,916	-0.04%
2021/12/15	3	34.05	1	34.25	34.25	2	60,182	0.00%
2021/12/14	51.2	34.18	16.1	34.48	34.10	35.1	62,281	0.06%
2021/12/13	57	34.61	34.6	34.71	34.60	22.4	63,530	0.04%
2021/12/10	58	34.40	9.1	34.43	34.20	48.9	64,452	0.08%
2021/12/09	8	34.30	25.4	34.30	34.35	-17.4	66,455	-0.03%
2021/12/08	43.8	34.31	15.4	34.64	34.10	28.4	70,615	0.04%
2021/12/07	21	34.29	57.3	34.22	34.35	-36.3	72,968	-0.05%
2021/12/06	23.4	33.93	4.1	34.00	33.90	19.3	73,256	0.03%
2021/12/03	21.4	34.00	51.4	34.04	34.10	-30.1	75,227	-0.04%
2021/12/02	23	33.76	45.3	33.64	33.90	-22.3	76,797	-0.03%
2021/12/01	10	32.97	49.3	32.96	33.10	-39.3	80,169	-0.05%
2021/11/30	44	32.77	14	32.93	32.55	30	80,717	0.04%
2021/11/29	39.9	32.80	21.1	32.88	32.90	18.8	80,965	0.02%
2021/11/26	28.1	33.24	5	33.22	33.05	23.1	82,473	0.03%
2021/11/25	40.2	33.88	13.3	33.76	33.80	26.9	84,298	0.03%
2021/11/24	23.5	33.69	116.4	33.71	33.80	-92.9	85,281	-0.11%	大賣/
2021/11/23	29.5	33.20	54.5	33.15	33.10	-25	85,030	-0.03%
2021/11/22	64.5	32.53	6.8	32.53	32.60	57.7	85,720	0.07%
2021/11/19	110.5	32.73	17	32.71	32.60	93.5	85,464	0.11%	大買/
2021/11/18	30	33.00	424	33.00	32.95	-394	85,350	-0.46%	大賣/鉅額交易
2021/11/17	31.6	33.07	3	33.15	33.05	28.6	85,254	0.03%
2021/11/16	77.2	33.20	97.1	33.11	33.15	-19.9	85,867	-0.02%
2021/11/15	71.2	33.65	18	33.73	33.65	53.2	86,885	0.06%
2021/11/12	68	34.21	8	34.31	34.25	60	87,589	0.07%
2021/11/11	76.3	34.37	80.4	34.58	34.35	-4.2	88,779	0.00%
2021/11/10	13	34.12	6.3	34.13	34.10	6.7	89,287	0.01%
2021/11/09	36	34.54	33.5	34.65	34.50	2.5	90,324	0.00%
2021/11/08	60.4	34.23	91.7	34.32	34.40	-31.3	91,701	-0.03%
2021/11/05	65.8	33.01	116	33.04	33.10	-50.2	92,321	-0.05%	大賣/
2021/11/04	33	33.27	54	33.69	33.25	-21	92,825	-0.02%
2021/11/03	6	33.43	35	33.41	33.50	-29	94,533	-0.03%
2021/11/02	22.2	33.40	19	33.57	33.20	3.2	94,832	0.00%
2021/11/01	12	33.34	39.3	33.37	33.40	-27.3	95,030	-0.03%
2021/10/29	6.2	33.41	11.7	33.55	33.60	-5.5	94,890	-0.01%
2021/10/28	13	33.86	16	33.95	33.70	-3	95,227	0.00%
2021/10/27	5.7	33.91	9.5	33.95	33.90	-3.9	96,087	0.00%
2021/10/26	0.1	33.75	17	33.84	33.75	-16.9	97,605	-0.02%
2021/10/25	12.2	33.29	2.1	33.21	33.30	10.1	98,219	0.01%
2021/10/22	22.1	33.39	31	33.24	33.30	-8.9	98,964	-0.01%
2021/10/21	60.2	33.96	56	33.79	33.90	4.2	99,159	0.00%
2021/10/20	32.9	33.84	7.5	33.95	33.55	25.4	99,433	0.03%
2021/10/19	25	33.50	1.2	33.57	33.45	23.8	99,794	0.02%
2021/10/18	29.1	33.43	23.2	33.58	33.65	5.9	100,584	0.01%
2021/10/15	61.1	33.06	19	33.23	33.20	42.1	102,281	0.04%
2021/10/14	41.5	32.61	34.1	32.64	32.75	7.3	103,758	0.01%
2021/10/13	230.6	32.80	340.1	32.87	32.40	-109.5	104,658	-0.10%	大買/大賣/鉅額交易
2021/10/12	19.1	33.36	24.1	33.28	33.40	-5	104,445	0.00%
2021/10/08	175.9	33.60	146.5	33.54	33.20	29.4	104,600	0.03%	大買/大賣/
2021/10/07	251.5	34.43	15.2	34.40	34.50	236.3	103,854	0.23%	大買/鉅額交易
2021/10/06	117.1	35.05	5	35.22	35.05	112.1	103,972	0.11%	大買/鉅額交易
2021/10/05	28.8	35.06	22	34.82	35.60	6.8	104,986	0.01%
2021/10/04	130.7	35.15	54.9	35.12	35.00	75.7	105,213	0.07%	大買/
2021/10/01	56.2	35.84	26	35.81	35.85	30.2	105,938	0.03%
2021/09/30	34.2	35.75	74	35.89	36.30	-39.8	108,394	-0.04%
2021/09/29	111.2	35.30	59	35.27	35.20	52.2	109,385	0.05%	大買/
2021/09/28	63.6	35.72	11.8	35.70	35.75	51.8	111,723	0.05%
2021/09/27	162.4	35.99	28	35.99	35.95	134.4	114,020	0.12%	大買/鉅額交易
2021/09/24	129	36.18	32	36.19	36.00	97	119,606	0.08%	大買/
2021/09/23	121.5	36.24	9	36.58	36.15	112.5	128,294	0.09%	大買/鉅額交易
2021/09/22	134	36.42	127.2	36.63	36.30	6.7	133,199	0.01%	大買/大賣/
2021/09/17	161.6	38.20	27	38.02	37.80	134.6	135,500	0.10%	大買/鉅額交易
2021/09/16	55.1	38.82	55	38.71	38.50	0.1	134,743	0.00%
2021/09/15	123	39.07	95.3	39.24	39.25	27.8	134,636	0.02%	大買/
2021/09/14	50.3	39.76	110.5	39.78	39.85	-60.2	135,759	-0.04%	大賣/
2021/09/13	107.3	39.89	354.7	40.00	40.05	-247.5	138,433	-0.18%	大買/大賣/鉅額交易
2021/09/10	88	39.09	149.1	39.09	39.10	-61.1	136,318	-0.04%	大賣/
2021/09/09	44.1	38.10	34	37.88	38.35	10.1	135,703	0.01%
2021/09/08	155.1	38.39	129.1	38.19	37.60	26	136,635	0.02%	大買/大賣/
2021/09/07	231.4	38.70	156.5	38.62	38.50	74.9	136,611	0.05%	大買/大賣/
2021/09/06	183.5	38.69	298.8	38.73	38.85	-115.3	137,062	-0.08%	大買/大賣/鉅額交易
2021/09/03	26.1	37.56	29.2	37.64	37.45	-3.1	135,268	0.00%
2021/09/02	50.6	37.44	64.2	37.45	37.00	-13.6	137,285	-0.01%
2021/09/01	128.3	37.98	70	38.31	37.75	58.3	139,749	0.04%	大買/
2021/08/31	105.4	37.54	133.8	37.83	38.15	-28.5	139,313	-0.02%	大買/大賣/
2021/08/30	324	37.13	137.6	37.28	37.50	186.4	139,754	0.13%	大買/大賣/鉅額交易
2021/08/27	12	36.53	39	36.77	36.90	-27	140,948	-0.02%
2021/08/26	139.4	37.00	149	36.83	36.35	-9.6	145,502	-0.01%	大買/大賣/
2021/08/25	39.5	35.88	18.5	35.78	36.00	21.1	152,066	0.01%
2021/08/24	23.2	35.81	33	35.90	36.00	-9.8	154,668	-0.01%
2021/08/23	27	35.71	18.1	35.88	35.65	9	160,835	0.01%
2021/08/20	45	35.10	20	35.20	35.10	25	166,632	0.02%
2021/08/19	101.3	35.78	155.5	35.90	35.30	-54.2	168,766	-0.03%	大買/大賣/
2021/08/18	29.4	36.33	32.5	35.99	37.00	-3.1	169,685	0.00%
2021/08/17	89.1	36.88	55.1	36.94	36.25	34	172,383	0.02%
2021/08/16	56.8	37.87	122.2	37.99	37.65	-65.4	174,555	-0.04%	大賣/
2021/08/13	21.8	37.91	82	37.87	37.75	-60.2	179,344	-0.03%
2021/08/12	68	37.73	180	37.78	38.00	-112	184,844	-0.06%	大賣/鉅額交易
2021/08/11	26.1	37.16	249.1	37.43	37.05	-223	191,226	-0.12%	大賣/鉅額交易
2021/08/10	133.4	36.98	163	37.00	36.80	-29.6	191,021	-0.02%	大買/大賣/
2021/08/09	62.3	37.05	174.7	37.10	37.45	-112.4	196,274	-0.06%	大賣/鉅額交易
2021/08/06	24.2	35.82	34.2	35.82	35.85	-10.1	201,547	0.00%
2021/08/05	141.3	36.28	86.2	36.17	36.00	55.1	210,059	0.03%	大買/
2021/08/04	7.2	36.79	12.2	36.76	36.80	-5	221,136	0.00%
2021/08/03	15.1	36.70	12	36.55	36.90	3.1	233,961	0.00%
2021/08/02	49.1	37.04	150	37.03	37.25	-100.9	242,971	-0.04%	大賣/
2021/07/30	67.9	36.84	129	36.92	36.35	-61.1	246,344	-0.02%	大賣/
2021/07/29	12.4	36.14	80	35.96	36.30	-67.6	254,452	-0.03%
2021/07/28	43	35.22	49	35.07	35.30	-6	260,353	0.00%
2021/07/27	43.2	35.29	34	35.52	35.20	9.1	265,556	0.00%
2021/07/26	51.2	36.09	37.5	35.90	35.80	13.7	270,709	0.01%
2021/07/23	24.2	35.82	52	35.99	36.30	-27.8	275,589	-0.01%
2021/07/22	42.2	35.27	19.5	35.55	35.20	22.7	277,422	0.01%
2021/07/21	112.5	35.22	44.8	35.43	35.10	67.7	279,934	0.02%	大買/
2021/07/20	110.2	36.19	46.5	36.23	36.05	63.7	282,175	0.02%	大買/
2021/07/19	115.1	36.39	37.2	36.33	36.60	77.9	284,829	0.03%	大買/
2021/07/16	147.3	36.40	12	36.42	36.35	135.3	292,244	0.05%	大買/鉅額交易
2021/07/15	32.8	36.62	79.3	36.40	37.00	-46.5	295,608	-0.02%
2021/07/14	151.7	35.93	46.1	36.21	35.90	105.6	301,447	0.04%	大買/鉅額交易
2021/07/13	321.6	36.95	90	37.23	36.50	231.6	306,064	0.08%	大買/鉅額交易
2021/07/12	129.7	38.45	89.3	38.64	37.90	40.3	309,296	0.01%	大買/
2021/07/09	59.2	37.94	80.2	37.99	38.05	-21	312,461	-0.01%
2021/07/08	69.4	38.04	223.8	38.04	38.75	-154.4	318,600	-0.05%	大賣/鉅額交易
2021/07/07	383.8	38.51	153	38.45	38.05	230.7	319,559	0.07%	大買/大賣/鉅額交易
2021/07/06	193.4	39.79	117.7	39.95	39.70	75.7	318,322	0.02%	大買/大賣/
2021/07/05	279.2	40.01	504.2	40.08	39.90	-225	317,842	-0.07%	大買/大賣/鉅額交易
2021/07/02	270.6	39.17	197	39.54	38.95	73.6	317,242	0.02%	大買/大賣/
2021/07/01	522.8	39.66	390.1	39.87	39.10	132.7	316,817	0.04%	大買/大賣/鉅額交易
2021/06/30	537.5	39.66	814.5	39.55	39.60	-277	310,414	-0.09%	大買/大賣/鉅額交易
2021/06/29	295.8	38.00	375.2	38.07	37.75	-79.4	300,495	-0.03%	大買/大賣/
2021/06/28	279.1	36.79	478.5	36.96	37.45	-199.4	294,424	-0.07%	大買/大賣/鉅額交易
2021/06/25	54.7	35.98	59	36.20	35.75	-4.3	290,148	0.00%
2021/06/24	87.2	36.07	42.4	35.98	35.80	44.8	289,062	0.02%
2021/06/23	212.2	35.82	129.2	35.86	35.40	83	287,679	0.03%	大買/大賣/
2021/06/22	397.1	36.36	446.5	36.00	36.15	-49.4	285,044	-0.02%	大買/大賣/
2021/06/21	139.2	34.37	148	34.46	34.30	-8.8	280,148	0.00%	大買/大賣/
2021/06/18	208	35.50	28.5	35.55	35.00	179.5	278,081	0.06%	大買/鉅額交易
2021/06/17	91.7	35.58	35	35.64	35.45	56.7	275,908	0.02%
2021/06/16	130.5	35.99	106.3	36.20	35.50	24.2	274,433	0.01%	大買/大賣/
2021/06/15	162.5	35.68	72.8	35.77	35.85	89.7	272,484	0.03%	大買/
2021/06/11	139.4	36.38	205.5	36.16	36.15	-66.2	270,263	-0.02%	大買/大賣/
2021/06/10	119.1	35.67	248.3	35.68	36.15	-129.1	268,228	-0.05%	大買/大賣/鉅額交易
2021/06/09	237.5	36.10	31	36.21	36.10	206.5	265,669	0.08%	大買/鉅額交易
2021/06/08	76.1	37.30	98	37.42	37.20	-21.9	262,412	-0.01%
2021/06/07	304.1	37.60	149	37.10	37.30	155.1	261,789	0.06%	大買/大賣/鉅額交易
2021/06/04	231.2	38.62	240	38.67	38.05	-8.8	259,522	0.00%	大買/大賣/
2021/06/03	423.4	39.20	134.1	38.91	38.80	289.3	258,118	0.11%	大買/大賣/鉅額交易
2021/06/02	262.4	38.66	553.5	38.80	39.50	-291.1	253,358	-0.11%	大買/大賣/鉅額交易
2021/06/01	190.9	36.78	221.2	37.12	37.35	-30.3	245,349	-0.01%	大買/大賣/
2021/05/31	499.1	38.12	418.4	38.16	36.95	80.7	243,104	0.03%	大買/大賣/
2021/05/28	348.2	36.67	526.2	36.72	36.55	-178	236,893	-0.08%	大買/大賣/鉅額交易
2021/05/27	229.1	35.06	151.4	34.97	34.60	77.7	230,730	0.03%	大買/大賣/
2021/05/26	195.2	34.19	144	34.36	34.85	51.2	228,257	0.02%	大買/大賣/
2021/05/25	245.5	34.99	332.6	34.95	34.45	-87.1	225,749	-0.04%	大買/大賣/
2021/05/24	329.7	35.65	247	35.62	35.50	82.7	222,323	0.04%	大買/大賣/
2021/05/21	364.1	35.96	358.5	35.75	36.20	5.6	219,566	0.00%	大買/大賣/
2021/05/20	432.6	36.26	393.6	36.38	35.15	39	213,451	0.02%	大買/大賣/
2021/05/19	663.7	37.35	289.2	37.36	37.80	374.5	206,899	0.18%	大買/大賣/鉅額交易
2021/05/18	28	34.10	238.3	34.58	34.80	-210.3	198,585	-0.11%	大賣/鉅額交易
2021/05/17	226.9	32.49	378.4	32.30	31.65	-151.5	197,129	-0.08%	大買/大賣/鉅額交易
2021/05/14	400	35.56	326.1	35.20	34.85	73.9	190,893	0.04%	大買/大賣/
2021/05/13	379.7	36.96	419.3	36.34	36.60	-39.6	183,571	-0.02%	大買/大賣/
2021/05/12	1,197.1	39.73	953.6	39.83	38.35	243.5	174,735	0.14%	大買/大賣/鉅額交易
2021/05/11	1,102	44.00	645.5	44.24	42.00	456.5	163,160	0.28%	大買/大賣/鉅額交易
2021/05/10	584.9	43.47	895.4	43.50	45.00	-310.5	150,016	-0.21%	大買/大賣/鉅額交易
2021/05/07	354.4	40.84	437.4	40.76	41.20	-83	140,620	-0.06%	大買/大賣/
2021/05/06	618.1	41.01	725.6	40.96	41.00	-107.5	136,391	-0.08%	大買/大賣/鉅額交易
2021/05/05	300.1	38.91	632.7	38.95	39.25	-332.6	126,621	-0.26%	大買/大賣/鉅額交易
2021/05/04	515.7	36.62	556.5	36.03	36.25	-40.8	119,998	-0.03%	大買/大賣/
2021/05/03	368.8	39.34	231.2	39.78	38.55	137.6	114,087	0.12%	大買/大賣/鉅額交易
2021/04/29	207.8	39.56	441.8	39.68	39.30	-234	108,516	-0.22%	大買/大賣/鉅額交易
2021/04/28	172.9	38.22	94	38.36	38.20	78.9	103,105	0.08%	大買/
2021/04/27	216.1	39.25	206.4	39.32	39.10	9.7	100,884	0.01%	大買/大賣/
2021/04/26	145	39.50	487.9	39.55	40.00	-342.9	97,370	-0.35%	大買/大賣/鉅額交易
2021/04/23	290.7	38.18	149.8	38.03	38.10	140.9	93,376	0.15%	大買/大賣/鉅額交易
2021/04/22	889.2	40.30	748.5	40.76	38.90	140.8	89,332	0.16%	大買/大賣/鉅額交易
2021/04/21	233.3	38.42	405.6	38.58	38.50	-172.3	80,896	-0.21%	大買/大賣/鉅額交易
2021/04/20	418.6	38.08	259.6	38.35	39.00	159	76,893	0.21%	大買/大賣/鉅額交易
2021/04/19	557.5	37.64	486.9	37.92	38.65	70.6	70,469	0.10%	大買/大賣/
2021/04/16	189	35.00	1,128.7	35.23	35.15	-939.7	64,352	-1.46%	大買/大賣/鉅額交易
2021/04/15	269.4	33.03	456.6	33.13	33.00	-187.2	59,455	-0.31%	大買/大賣/鉅額交易
2021/04/14	208.3	32.51	432.6	32.49	32.95	-224.3	55,086	-0.41%	大買/大賣/鉅額交易
2021/04/13	141.6	30.35	164.1	30.47	30.20	-22.5	48,794	-0.05%	大買/大賣/
2021/04/12	78.2	29.23	179.4	29.49	29.60	-101.2	48,382	-0.21%	大賣/鉅額交易
2021/04/09	121	27.94	109.5	27.91	27.95	11.5	46,327	0.02%	大買/大賣/
2021/04/08	154.1	27.87	219	27.88	28.15	-64.9	44,948	-0.14%	大買/大賣/
2021/04/07	41.2	26.73	164.7	26.67	26.90	-123.5	42,611	-0.29%	大賣/鉅額交易
2021/04/06	4.3	25.89	22.6	25.87	25.95	-18.3	40,260	-0.05%
2021/04/01	7.4	25.80	15.7	25.88	25.80	-8.2	40,097	-0.02%
2021/03/31	8	25.88	40	25.80	25.90	-32	39,947	-0.08%
2021/03/30	8.1	25.66	28	25.64	25.80	-19.9	39,585	-0.05%
2021/03/29	2.1	25.50	51	25.49	25.55	-48.9	39,402	-0.12%
2021/03/26	4	25.01	43	25.05	25.05	-39	40,826	-0.10%
2021/03/25	6.1	25.07	18.1	25.06	25.00	-12	41,695	-0.03%
2021/03/24	11	24.95	9	24.96	25.00	2	42,013	0.00%
2021/03/23	609	25.15	24	25.18	25.10	585	42,212	1.39%	大買/鉅額交易
2021/03/22	16.5	25.09	6	25.00	25.15	10.5	42,480	0.02%
2021/03/19	13.1	25.16	12	25.10	25.10	1.1	43,158	0.00%
2021/03/18	6.1	25.53	17	25.68	25.45	-11	44,172	-0.02%
2021/03/17	42	25.56	9.1	25.63	25.65	32.9	44,468	0.07%
2021/03/16	32	25.47	25.1	25.58	25.50	6.9	44,736	0.02%
2021/03/15	9.1	25.61	24	25.61	25.65	-15	44,645	-0.03%
2021/03/12	1	25.85	105.4	25.83	25.90	-104.4	44,668	-0.23%	大賣/鉅額交易
2021/03/11	6.6	25.84	93.2	25.84	25.80	-86.6	44,666	-0.19%
2021/03/10	6.2	25.72	44.1	25.74	25.75	-37.9	44,358	-0.09%
2021/03/09	18	25.67	67.5	25.69	25.70	-49.5	43,890	-0.11%
2021/03/08	4	25.15	35.6	25.18	25.10	-31.6	42,839	-0.07%
2021/03/05	1	25.00	19.6	25.01	24.95	-18.6	42,590	-0.04%
2021/03/04	40	25.05	61.1	25.11	25.00	-21.1	43,371	-0.05%
2021/03/03	6	24.90	52	24.98	25.05	-46	43,077	-0.11%
2021/03/02	8.5	24.82	44.7	24.98	24.65	-36.2	42,658	-0.08%
2021/02/26	53	24.91	12.3	24.91	24.75	40.7	43,040	0.09%
2021/02/25	3	25.05	109.5	25.17	25.30	-106.5	42,516	-0.25%	大賣/鉅額交易
2021/02/24	20	25.29	29	25.27	25.05	-9	42,546	-0.02%
2021/02/23	23	25.13	116.5	25.16	25.30	-93.5	42,107	-0.22%	大賣/
2021/02/22	15.6	24.66	64.2	24.80	24.45	-48.6	41,215	-0.12%
2021/02/19	19	24.49	77.5	24.47	24.60	-58.5	41,145	-0.14%
2021/02/18	8	24.36	88.5	24.48	24.40	-80.5	41,183	-0.20%
2021/02/17	61.5	23.94	37.4	23.94	24.00	24.1	41,006	0.06%
2021/02/05	7.5	23.31	14	23.31	23.40	-6.5	40,664	-0.02%
2021/02/04	18	23.34	4	23.20	23.20	14	40,971	0.03%
2021/02/03	42	23.60	0.8	23.65	23.65	41.2	41,657	0.10%
2021/02/02	15	23.45	16.1	23.73	23.80	-1.1	41,591	0.00%
2021/02/01	8.2	23.20	0	0.00	23.20	8.2	41,378	0.02%
2021/01/29	13	23.10	6.1	23.28	22.95	6.9	41,230	0.02%
2021/01/28	23	23.31	31.1	23.34	23.30	-8.1	40,840	-0.02%
2021/01/27	50	23.77	6	23.90	23.55	44	40,381	0.11%
2021/01/26	61	23.66	18	23.69	23.70	43	40,242	0.11%
2021/01/25	6	23.70	2.2	23.94	23.95	3.8	40,005	0.01%
2021/01/22	2.1	23.41	25.2	23.42	23.65	-23.1	39,966	-0.06%
2021/01/21	3	23.72	7	23.70	23.60	-4	39,764	-0.01%
2021/01/20	66	23.63	8.1	23.66	23.45	57.9	39,561	0.15%
2021/01/19	9	24.34	6	24.34	24.30	3	38,843	0.01%
2021/01/18	30	24.27	5	24.27	24.25	25	38,668	0.06%
2021/01/15	6	24.97	13	25.14	24.90	-7	38,199	-0.02%
2021/01/14	36	25.47	16	25.51	25.30	20	37,612	0.05%
2021/01/13	2	25.25	46.1	25.27	25.55	-44.1	37,317	-0.12%
2021/01/12	18	25.38	2	25.33	25.30	16	36,889	0.04%
2021/01/11	11	25.74	13.1	25.78	25.90	-2.1	36,320	-0.01%
2021/01/08	32	25.79	55.3	25.94	26.00	-23.2	35,953	-0.06%
2021/01/07	21.1	25.63	28	25.55	25.70	-6.9	35,217	-0.02%
2021/01/06	107	25.71	27	26.18	25.50	80	34,533	0.23%	大買/
2021/01/05	62	26.11	187.2	25.77	26.00	-125.2	32,980	-0.38%	大賣/鉅額交易
2021/01/04	9	24.96	22	25.03	24.95	-13	30,159	-0.04%
2020/12/31	14	24.71	19	24.73	24.75	-5	29,624	-0.02%
2020/12/30	28.4	24.97	78.2	24.92	25.00	-49.8	29,359	-0.17%
2020/12/29	18.6	24.49	22.3	24.59	24.65	-3.7	28,602	-0.01%
2020/12/28	92.5	24.11	132.7	24.20	24.30	-40.2	28,170	-0.14%	大賣/
2020/12/25	11	24.17	13	24.22	24.20	-2	28,056	-0.01%
2020/12/24	15.4	24.21	9	24.26	24.35	6.3	27,781	0.02%
2020/12/23	14	24.18	8.1	24.21	24.40	5.9	27,454	0.02%
2020/12/22	94	25.01	82.2	25.16	24.50	11.9	27,142	0.04%
2020/12/21	36	24.84	77.4	24.88	24.95	-41.4	25,565	-0.16%
2020/12/18	9	24.20	3.4	24.35	24.45	5.6	24,615	0.02%
2020/12/17	14	24.22	15	24.23	24.40	-1	24,236	0.00%
2020/12/16	15.7	24.54	19	24.66	24.40	-3.3	23,865	-0.01%
2020/12/15	102.6	24.55	77	24.63	24.35	25.6	23,610	0.11%	大買/
2020/12/14	55.1	24.68	85.5	24.62	24.65	-30.4	22,740	-0.13%
2020/12/11	23.3	23.88	35.1	23.87	23.95	-11.7	21,317	-0.06%
2020/12/10	16	23.70	68	23.64	23.65	-52	20,885	-0.25%
2020/12/09	9.4	23.30	44	23.55	23.35	-34.6	20,218	-0.17%
2020/12/08	3	23.32	6	23.37	23.35	-3	20,030	-0.01%
2020/12/07	31.3	23.52	18.7	23.53	23.45	12.6	19,847	0.06%
2020/12/04	11	23.40	47	23.48	23.40	-36	19,651	-0.18%
2020/12/03	1.1	23.25	11	23.26	23.30	-9.9	19,406	-0.05%
2020/12/02	2	23.25	8	23.20	23.30	-6	20,404	-0.03%
2020/12/01	7	22.89	35.9	22.94	23.10	-28.9	20,162	-0.14%
2020/11/30	17	23.10	15.3	23.35	22.80	1.7	19,995	0.01%
2020/11/27	29.1	23.21	38.5	23.26	23.15	-9.5	18,928	-0.05%
2020/11/26	23	23.14	25.5	23.10	23.10	-2.5	18,492	-0.01%
2020/11/25	15	23.04	65	22.98	23.05	-50	18,399	-0.27%
2020/11/24	35	22.78	73.4	22.71	22.65	-38.4	17,746	-0.22%
2020/11/23	56	22.27	176.5	22.53	22.65	-120.5	17,443	-0.69%	大賣/鉅額交易
2020/11/20	7	21.96	37	21.99	22.00	-30	17,026	-0.18%
2020/11/19	3	21.93	41	21.98	22.00	-38	16,859	-0.23%
2020/11/18	29.4	21.99	9.8	21.98	22.00	19.6	16,600	0.12%
2020/11/17	20	21.90	59	21.88	21.95	-39	16,340	-0.24%
2020/11/16	9.2	21.56	25.2	21.61	21.60	-16	16,113	-0.10%
2020/11/13	13	21.50	5	21.54	21.60	8	15,839	0.05%
2020/11/12	5.2	21.50	46	21.49	21.60	-40.8	15,773	-0.26%
2020/11/11	17	21.38	75	21.14	21.75	-58	15,491	-0.37%
2020/11/10	8	20.75	10	20.77	20.80	-2	14,594	-0.01%
2020/11/09	8	20.69	2	20.65	20.70	6	14,417	0.04%
2020/11/06	10.1	20.70	2.2	20.66	20.70	7.8	14,319	0.05%
2020/11/05	5	20.70	39.6	20.63	20.70	-34.6	14,392	-0.24%
2020/11/04	0	0.00	18	20.63	20.65	-18	14,371	-0.13%
2020/11/03	1	20.55	4	20.58	20.60	-3	14,480	-0.02%
2020/11/02	7	20.47	12	20.50	20.50	-5	14,542	-0.03%
2020/10/30	16.1	20.22	0	0.00	20.30	16.1	14,557	0.11%
2020/10/29	27	20.41	0.1	20.53	20.40	26.9	14,346	0.19%
2020/10/28	7	20.64	0	0.00	20.55	7	14,304	0.05%
2020/10/27	6	20.67	7	20.70	20.70	-1	14,307	-0.01%
2020/10/26	21	20.65	23	20.61	20.70	-2	14,314	-0.01%
2020/10/23	4	20.50	0	0.00	20.50	4	14,272	0.03%
2020/10/22	2	20.60	4	20.51	20.55	-2	14,417	-0.01%
2020/10/21	58	20.63	1	20.60	20.55	57	14,492	0.39%
2020/10/20	3	20.60	2	20.65	20.70	1	14,576	0.01%
2020/10/19	2	20.65	6	20.66	20.60	-4	14,631	-0.03%
2020/10/16	0.9	20.45	22.1	20.55	20.45	-21.2	14,737	-0.14%
2020/10/15	21	20.43	5	20.50	20.40	16	15,031	0.11%
2020/10/14	0	0.00	5	20.60	20.70	-5	14,967	-0.03%
2020/10/13	5	20.35	7	20.42	20.55	-2	14,908	-0.01%
2020/10/12	16	20.45	4	20.41	20.50	12	14,960	0.08%
2020/10/08	3	20.62	0	0.00	20.65	3	14,975	0.02%
2020/10/07	1	20.65	5	20.75	20.65	-4	15,043	-0.03%
2020/10/06	1	20.70	15	20.69	20.75	-14	15,080	-0.09%
2020/10/05	4	20.55	2	20.60	20.60	2	15,039	0.01%
2020/09/30	21	20.50	1	20.70	20.45	20	15,236	0.13%
2020/09/29	1	20.50	31	20.63	20.60	-30	15,211	-0.20%
2020/09/28	1	20.40	12	20.32	20.45	-11	15,115	-0.07%
2020/09/25	4	20.15	29	20.08	20.15	-25	15,243	-0.16%
2020/09/24	35	20.10	1	20.10	20.00	34	15,222	0.22%
2020/09/23	14	20.42	5	20.55	20.55	9	14,914	0.06%
2020/09/22	6	20.68	8	20.79	20.60	-2	14,860	-0.01%
2020/09/21	11	20.85	9	20.76	20.70	2	14,815	0.01%
2020/09/18	10	20.76	12	20.90	20.70	-2	14,911	-0.01%
2020/09/17	18	20.95	8.9	20.86	20.90	9.1	14,746	0.06%
2020/09/16	7	20.88	2	20.95	21.00	5	14,739	0.03%
2020/09/15	8	20.97	27	20.94	20.95	-19	14,724	-0.13%
2020/09/14	6	20.93	1	21.00	20.95	5	14,964	0.03%
2020/09/11	20	20.82	12	20.89	20.95	8	15,043	0.05%
2020/09/10	6	20.85	8.4	20.87	20.90	-2.4	15,013	-0.02%
2020/09/09	5	20.64	7	20.87	21.00	-2	15,017	-0.01%
2020/09/08	39	20.92	12	20.87	20.90	27	15,019	0.18%
2020/09/07	8	20.86	119.7	20.70	21.00	-111.7	14,899	-0.75%	大賣/鉅額交易
2020/09/04	31	20.03	3	20.03	20.00	28	13,899	0.20%
2020/09/03	5	20.05	5	20.10	20.15	0	14,032	0.00%
2020/09/02	5	19.99	7	20.01	20.10	-2	14,179	-0.01%
2020/09/01	50	19.95	5.7	20.01	20.00	44.3	14,396	0.31%
2020/08/31	43	20.02	11	20.05	19.90	32	14,508	0.22%
2020/08/28	12	19.95	8.5	20.01	20.00	3.5	14,600	0.02%
2020/08/27	0	0.00	7	20.00	20.05	-7	14,984	-0.05%
2020/08/26	8	19.96	4	20.03	20.10	4	15,259	0.03%
2020/08/25	7.6	20.00	3	20.03	20.00	4.6	15,411	0.03%
2020/08/24	3.1	20.00	5	20.05	20.00	-1.9	15,844	-0.01%
2020/08/21	22	20.10	22	20.07	20.00	0	16,099	0.00%
2020/08/20	86	19.87	30.6	19.90	19.80	55.4	16,117	0.34%
2020/08/19	63.8	20.27	18	20.42	20.25	45.8	16,064	0.29%
2020/08/18	202	20.38	5	20.45	20.50	197	16,055	1.23%	大買/鉅額交易
2020/08/17	47	20.26	35	20.38	20.40	12	16,161	0.07%
2020/08/14	0.2	20.20	12	20.21	20.20	-11.8	16,160	-0.07%
2020/08/13	0	0.00	7	20.16	20.20	-7	16,192	-0.04%
2020/08/12	1	20.05	5.2	20.20	20.20	-4.2	16,315	-0.03%
2020/08/11	8	20.23	12	20.23	20.20	-4	16,326	-0.02%
2020/08/10	55	20.00	18	20.05	20.10	37	16,247	0.23%
2020/08/07	39.5	19.86	0.1	19.95	19.95	39.4	16,363	0.24%
2020/08/06	4.2	20.02	3	20.05	20.10	1.2	16,366	0.01%
2020/08/05	5.7	19.95	13	19.99	20.00	-7.4	16,394	-0.05%
2020/08/04	0	0.00	22	19.84	19.85	-22	16,526	-0.13%
2020/08/03	52	19.67	10	19.76	19.60	42	16,629	0.25%
2020/07/31	27.2	19.90	5	19.91	19.80	22.2	16,624	0.13%
2020/07/30	4	19.84	2	19.85	19.90	2	16,671	0.01%
2020/07/29	33	19.94	11	19.98	19.90	22	16,721	0.13%
2020/07/28	22	19.76	30	19.76	19.90	-8	16,998	-0.05%
2020/07/27	17	20.02	14.4	20.02	20.00	2.6	17,336	0.01%
2020/07/24	17	20.21	7.5	20.23	20.15	9.5	17,451	0.05%
2020/07/23	2	20.60	10	20.67	20.70	-8	17,324	-0.05%
2020/07/22	14	20.65	1	20.60	20.70	13	17,399	0.07%
2020/07/21	25	20.71	4	20.69	20.60	21	17,273	0.12%
2020/07/20	11	20.80	0	0.00	20.80	11	17,064	0.06%
2020/07/17	1	20.95	6.2	20.93	20.90	-5.2	17,222	-0.03%
2020/07/16	1	20.85	31	20.98	20.90	-30	17,505	-0.17%
2020/07/15	2	20.80	20.2	20.83	20.90	-18.2	17,527	-0.10%
2020/07/14	0	0.00	8	20.66	20.60	-8	17,597	-0.05%
2020/07/13	57.1	20.74	1	20.75	20.70	56.1	17,830	0.31%
2020/07/10	8	20.71	4.3	20.71	20.70	3.7	18,001	0.02%
2020/07/09	0	0.00	9.4	20.95	20.85	-9.4	18,053	-0.05%
2020/07/08	54	20.75	19	20.79	20.85	35	17,838	0.20%
2020/07/07	5	20.76	44	20.88	20.75	-39	17,815	-0.22%
2020/07/06	14.9	20.88	33.2	20.89	21.00	-18.3	17,801	-0.10%
2020/07/03	2	20.70	24	20.70	20.75	-22	17,842	-0.12%
2020/07/02	22	20.58	2.1	20.60	20.55	19.9	17,945	0.11%
2020/07/01	3	20.70	4	20.60	20.60	-1	18,191	-0.01%
2020/06/30	2.1	20.63	13.1	20.69	20.70	-11	18,402	-0.06%
2020/06/29	15	20.54	3	20.55	20.55	12	18,530	0.06%
2020/06/24	1	20.80	14	20.84	20.85	-13	18,641	-0.07%
2020/06/23	31	20.50	0	0.00	20.75	31	18,762	0.17%
2020/06/22	4	20.50	6	20.51	20.55	-2	18,823	-0.01%
2020/06/19	24.2	20.66	19	20.76	20.50	5.2	19,009	0.03%
2020/06/18	26	20.57	1	20.60	20.55	25	18,922	0.13%
2020/06/17	0	0.00	3	20.83	20.95	-3	18,994	-0.02%
2020/06/16	0	0.00	15	20.82	20.80	-15	19,673	-0.08%
2020/06/15	10	20.44	0	0.00	20.35	10	20,298	0.05%
2020/06/12	18	20.53	19	20.54	20.65	-1	20,543	0.00%
2020/06/11	5	21.01	28	21.00	20.90	-23	21,033	-0.11%
2020/06/10	4.7	21.24	50	21.20	21.20	-45.3	21,215	-0.21%
2020/06/09	17.4	21.26	11	21.25	21.30	6.4	22,105	0.03%
2020/06/08	12.4	21.15	17	21.16	21.20	-4.6	22,332	-0.02%
2020/06/05	3	20.95	11	21.00	21.00	-8	22,282	-0.04%
2020/06/04	6	20.90	31	20.78	20.95	-25	22,261	-0.11%
2020/06/03	80	20.74	34	20.82	20.90	46	22,329	0.21%
2020/06/02	10	20.30	38	20.32	20.40	-28	22,070	-0.13%
2020/06/01	1	20.00	48.2	20.02	20.10	-47.2	21,824	-0.22%
2020/05/29	8	19.86	3	19.92	19.80	5	21,671	0.02%
2020/05/28	6	19.90	24	19.94	19.95	-18	21,275	-0.08%
2020/05/27	2	19.88	2	19.85	19.90	0	21,237	0.00%
2020/05/26	0	0.00	32	19.85	19.90	-32	21,309	-0.15%
2020/05/25	6	19.59	0	0.00	19.65	6	21,322	0.03%
2020/05/22	42	19.71	4	19.65	19.60	38	21,395	0.18%
2020/05/21	2	19.90	11	19.90	19.90	-9	21,351	-0.04%
2020/05/20	0.5	19.90	0	0.00	19.90	0.5	21,238	0.00%
2020/05/19	5	19.82	19	19.79	19.80	-14	21,158	-0.07%
2020/05/18	1	19.65	1	19.70	19.65	0	21,021	0.00%
2020/05/15	7	19.60	10	19.65	19.55	-3	20,988	-0.01%
2020/05/14	18	19.59	1	19.55	19.55	17	20,929	0.08%
2020/05/13	21	19.60	1	19.85	19.85	20	20,773	0.10%
2020/05/12	45	19.66	1	19.60	19.60	44	20,666	0.21%
2020/05/11	3	19.82	34	19.81	19.85	-31	20,479	-0.15%
2020/05/08	9.4	19.73	1	19.80	19.65	8.4	20,276	0.04%
2020/05/07	10	19.58	1	19.60	19.55	9	20,222	0.04%
2020/05/06	65	19.68	2.3	19.71	19.55	62.7	20,121	0.31%
2020/05/05	16	19.73	25	19.83	19.80	-9	20,058	-0.04%
2020/05/04	36	19.47	42	19.45	19.55	-6	19,987	-0.03%
2020/04/30	49	19.97	29	19.96	20.00	20	19,779	0.10%
2020/04/29	23	19.79	9	19.82	19.85	14	19,476	0.07%
2020/04/28	42	19.57	60	19.52	19.55	-18	19,392	-0.09%
2020/04/27	4	19.44	13.1	19.54	19.50	-9.1	19,817	-0.05%
2020/04/24	6	19.18	20	19.20	19.15	-14	19,611	-0.07%
2020/04/23	25	19.13	1	19.05	19.15	24	19,559	0.12%
2020/04/22	21	19.00	4.6	19.06	19.15	16.4	19,431	0.08%
2020/04/21	23	19.19	2	19.18	19.10	21	19,302	0.11%
2020/04/20	72	19.71	6	19.77	19.60	66	19,026	0.35%
2020/04/17	29	19.81	13	19.88	19.75	16	18,952	0.08%
2020/04/16	25.9	19.74	0	0.00	19.75	25.9	18,742	0.14%
2020/04/15	28	19.90	3.1	19.89	20.00	24.9	18,458	0.14%
2020/04/14	10.8	19.67	14	19.74	19.75	-3.2	18,220	-0.02%
2020/04/13	9	19.61	3	19.70	19.55	6	18,059	0.03%
2020/04/10	7	19.64	9	19.61	19.70	-2	18,024	-0.01%
2020/04/09	15	19.58	10	19.50	19.50	5	18,018	0.03%
2020/04/08	19	19.53	26.7	19.47	19.55	-7.7	17,889	-0.04%
2020/04/07	7	19.25	0	0.00	19.30	7	17,812	0.04%
2020/04/06	6	18.95	2	19.18	19.25	4	17,823	0.02%
2020/04/01	15.3	18.89	2	18.80	18.80	13.3	17,534	0.08%
2020/03/31	26	19.00	0	0.00	18.95	26	17,223	0.15%
2020/03/30	11	18.96	0	0.00	19.00	11	16,956	0.06%
2020/03/27	25	19.45	6	19.52	19.40	19	16,707	0.11%
2020/03/26	1.2	19.43	7	19.53	19.55	-5.8	16,530	-0.04%
2020/03/25	28.8	19.38	7.2	19.38	19.40	21.6	16,647	0.13%
2020/03/24	40	19.24	1	19.10	19.05	39	16,370	0.24%
2020/03/23	65	19.07	0	0.00	18.90	65	16,187	0.40%
2020/03/20	45.8	19.23	26	19.54	19.80	19.8	16,059	0.12%
2020/03/19	40	18.58	48	18.61	18.60	-8	15,358	-0.05%
2020/03/18	36	19.37	8	19.59	19.30	28	14,776	0.19%
2020/03/17	64.2	19.53	0	0.00	19.50	64.2	14,449	0.44%
2020/03/16	12	20.14	64.7	20.08	20.00	-52.7	13,826	-0.38%
2020/03/13	49	19.96	36.5	20.14	20.20	12.5	13,439	0.09%
2020/03/12	125	21.44	3	21.63	21.40	122	12,375	0.99%	大買/鉅額交易
2020/03/11	42	22.25	18.3	22.21	22.35	23.7	11,961	0.20%
2020/03/10	27	22.31	28	22.31	22.35	-1	11,725	-0.01%
2020/03/09	70	22.51	103	22.50	22.40	-33	11,569	-0.29%	大賣/
2020/03/06	24.3	22.90	2	23.00	22.90	22.3	11,174	0.20%
2020/03/05	0	0.00	4	23.24	23.30	-4	11,009	-0.04%
2020/03/04	111	23.19	21	23.11	23.20	90	11,010	0.82%	大買/
2020/03/03	16	22.91	22	23.00	23.00	-6	10,953	-0.05%
2020/03/02	8	22.76	3.5	22.90	22.90	4.5	10,887	0.04%
2020/02/27	10	22.86	1	22.90	23.00	9	11,221	0.08%
2020/02/26	16	22.90	2	22.90	22.85	14	11,114	0.13%
2020/02/25	21	22.96	3	23.00	22.95	18	10,903	0.17%
2020/02/24	10.3	23.05	0	0.00	23.00	10.3	10,874	0.10%
2020/02/21	24	23.24	0	0.00	23.20	24	10,749	0.22%
2020/02/20	6	23.35	0	0.00	23.30	6	10,707	0.06%
2020/02/19	0	0.00	39.1	23.49	23.50	-39.1	10,671	-0.37%
2020/02/18	2	23.25	19	23.30	23.45	-17	10,670	-0.16%
2020/02/17	17	23.26	3	23.33	23.35	14	10,690	0.13%
2020/02/14	5	23.40	20.3	23.45	23.45	-15.3	10,802	-0.14%
2020/02/13	3	23.43	1.1	23.40	23.40	1.9	10,797	0.02%
2020/02/12	14	23.37	21	23.44	23.45	-7	10,796	-0.06%
2020/02/11	5	23.45	3	23.43	23.45	2	10,841	0.02%
2020/02/10	10	23.25	21	23.34	23.45	-11	10,871	-0.10%
2020/02/07	0	0.00	20	23.35	23.30	-20	10,836	-0.18%
2020/02/06	3	23.37	19	23.40	23.35	-16	10,952	-0.15%
2020/02/05	2	23.13	0	0.00	23.25	2	10,959	0.02%
2020/02/04	4.3	23.28	21	23.35	23.20	-16.7	10,965	-0.15%
2020/02/03	4	23.01	15.1	23.08	23.00	-11.1	10,969	-0.10%
2020/01/31	10	23.18	47.9	23.21	23.10	-37.9	10,846	-0.35%
2020/01/30	42	23.13	6	23.40	23.00	36	10,692	0.34%
2020/01/20	3	24.05	1	24.05	24.05	2	10,165	0.02%
2020/01/17	1	23.95	0	0.00	24.05	1	10,170	0.01%
2020/01/16	0	0.00	2	23.95	24.00	-2	10,237	-0.02%
2020/01/15	13	23.95	8	24.04	24.05	5	10,355	0.05%
2020/01/14	0	0.00	17	23.99	24.05	-17	10,383	-0.16%
2020/01/13	0	0.00	6	23.91	24.00	-6	10,408	-0.06%
2020/01/10	11	23.75	7	23.85	23.85	4	10,386	0.04%
2020/01/09	8	23.57	0	0.00	23.75	8	10,491	0.08%
2020/01/08	7	23.61	0	0.00	23.55	7	10,529	0.07%
2020/01/07	6.3	23.75	0	0.00	23.70	6.3	10,506	0.06%
2020/01/06	3	23.83	1	23.95	23.80	2	10,546	0.02%
2020/01/03	2	24.03	6	24.09	24.10	-4	10,569	-0.04%
2020/01/02	1	23.95	2.5	24.02	24.00	-1.5	10,504	-0.01%
2019/12/31	2	24.05	10	24.03	23.90	-8	10,506	-0.08%
2019/12/30	6	24.02	9	24.00	24.00	-3	10,464	-0.03%
2019/12/27	0	0.00	26	23.86	23.95	-26	10,431	-0.25%
2019/12/26	0	0.00	12	23.88	23.90	-12	10,447	-0.12%
2019/12/25	0.1	23.80	1	23.90	23.80	-0.9	10,690	-0.01%
2019/12/24	0	0.00	0.2	23.75	23.85	-0.2	10,812	0.00%
2019/12/23	4	23.70	5	23.75	23.90	-1	10,870	-0.01%
2019/12/20	11	23.70	6.1	23.70	23.65	4.9	10,904	0.04%
2019/12/19	22	23.70	1.4	23.74	23.70	20.6	10,685	0.19%
2019/12/18	0	0.00	48	23.78	23.90	-48	10,752	-0.45%
2019/12/17	1	23.55	5.7	23.65	23.80	-4.7	10,822	-0.04%
2019/12/16	32	23.69	1	23.60	23.50	31	10,728	0.29%
2019/12/13	0	0.00	18	23.70	23.70	-18	10,773	-0.17%
2019/12/12	6	23.53	40	23.55	23.45	-34	10,737	-0.32%
2019/12/11	1	23.40	11	23.48	23.50	-10	10,665	-0.09%
2019/12/10	2	23.35	0	0.00	23.45	2	10,710	0.02%
2019/12/09	0	0.00	3	23.35	23.40	-3	10,814	-0.03%
2019/12/06	2	23.35	0	0.00	23.40	2	10,905	0.02%
2019/12/05	25	23.40	0.1	23.45	23.45	24.9	10,886	0.23%
2019/12/04	1	23.40	21.3	23.55	23.60	-20.3	10,920	-0.19%
2019/12/03	0	0.00	6	23.52	23.55	-6	11,008	-0.05%
2019/12/02	4.5	23.33	3.2	23.45	23.40	1.3	11,148	0.01%
2019/11/29	14	23.44	14.8	23.48	23.40	-0.8	11,182	-0.01%
2019/11/28	0	0.00	1	23.70	23.70	-1	11,172	-0.01%
2019/11/27	30	23.55	1	23.60	23.65	29	11,239	0.26%
2019/11/26	12	23.46	6	23.56	23.55	6	11,346	0.05%
2019/11/25	0.9	23.45	3	23.43	23.45	-2.1	10,939	-0.02%
2019/11/22	1	23.30	20.3	23.45	23.45	-19.3	11,323	-0.17%
2019/11/21	43	23.27	0.3	23.40	23.40	42.7	11,514	0.37%
2019/11/20	16	23.30	11	23.49	23.50	5	11,524	0.04%
2019/11/19	1	23.45	30	23.39	23.50	-29	11,642	-0.25%
2019/11/18	0	0.00	2	23.45	23.45	-2	11,723	-0.02%
2019/11/15	1	23.25	7	23.31	23.20	-6	11,831	-0.05%
2019/11/14	16	23.23	0	0.00	23.20	16	11,932	0.13%
2019/11/13	11	23.45	12	23.44	23.35	-1	12,086	-0.01%
2019/11/12	11	23.65	12	23.73	23.80	-1	12,080	-0.01%
2019/11/11	7	23.63	17	23.68	23.80	-10	12,181	-0.08%
2019/11/08	13	23.77	27	23.78	23.80	-14	12,219	-0.11%
2019/11/07	5	23.65	0	0.00	23.75	5	12,289	0.04%
2019/11/06	1	23.70	4	23.68	23.65	-3	12,316	-0.02%
2019/11/05	1	23.75	19	23.71	23.80	-18	12,484	-0.14%
2019/11/04	1	23.50	25.2	23.54	23.60	-24.2	12,458	-0.19%
2019/11/01	4	23.51	5	23.45	23.55	-1	12,566	-0.01%
2019/10/31	3.3	23.45	7	23.49	23.45	-3.7	12,741	-0.03%
2019/10/30	2	23.30	12	23.42	23.50	-10	12,806	-0.08%
2019/10/29	12.3	23.31	10	23.35	23.40	2.3	12,823	0.02%
2019/10/25	0	0.00	39	23.36	23.45	-39	12,833	-0.30%
2019/10/24	1	23.45	14	23.46	23.50	-13	12,894	-0.10%
2019/10/23	9	23.26	41	23.27	23.40	-32	13,192	-0.24%
2019/10/22	5.9	23.26	30	23.29	23.40	-24.1	13,318	-0.18%
2019/10/21	0	0.00	3	23.25	23.30	-3	13,338	-0.02%
2019/10/18	1	23.20	25	23.21	23.25	-24	13,356	-0.18%
2019/10/17	2	23.25	4	23.30	23.25	-2	13,417	-0.01%
2019/10/16	0	0.00	8	23.17	23.20	-8	13,284	-0.06%
2019/10/15	1	23.00	0	0.00	23.20	1	13,239	0.01%
2019/10/14	3.3	23.09	17.4	23.13	23.15	-14	13,301	-0.11%
2019/10/09	11	22.95	0	0.00	22.90	11	13,266	0.08%
2019/10/08	2	23.02	6.1	23.05	23.05	-4.2	13,235	-0.03%
2019/10/07	15	22.93	1	22.95	22.95	14	13,179	0.11%
2019/10/04	20	22.87	0	0.00	22.85	20	13,171	0.15%
2019/10/03	22.8	22.87	0	0.00	22.85	22.8	13,123	0.17%
2019/10/02	35	23.00	25	23.00	22.95	10	12,990	0.08%
2019/10/01	27	22.98	2	23.00	23.05	25	12,942	0.19%
2019/09/27	35	23.01	1	23.10	23.00	34	12,707	0.27%
2019/09/26	2	23.10	6	23.15	23.10	-4	12,630	-0.03%
2019/09/25	8	23.09	0	0.00	23.10	8	12,697	0.06%
2019/09/24	18	23.11	1	23.15	23.20	17	12,609	0.13%
2019/09/23	10.2	23.18	8	23.29	23.15	2.2	12,599	0.02%
2019/09/20	55	23.15	8.1	23.39	23.45	46.9	12,765	0.37%
2019/09/19	13	23.27	0	0.00	23.20	13	12,561	0.10%
2019/09/18	10	23.26	1	23.25	23.20	9	12,587	0.07%
2019/09/17	10	23.36	0	0.00	23.20	10	12,564	0.08%
2019/09/16	0	0.00	18	23.57	23.55	-18	12,689	-0.14%
2019/09/12	4	23.50	14	23.61	23.50	-10	12,835	-0.08%
2019/09/11	15	23.47	1.3	23.42	23.50	13.7	12,980	0.11%
2019/09/10	1	23.30	6	23.30	23.35	-5	12,971	-0.04%
2019/09/09	1	23.20	32	23.20	23.20	-31	12,914	-0.24%
2019/09/06	1	23.10	0	0.00	23.15	1	12,996	0.01%
2019/09/05	3	23.10	0	0.00	23.15	3	13,021	0.02%
2019/09/04	11	23.00	3	23.00	23.00	8	12,955	0.06%
2019/09/03	1	23.05	0	0.00	23.00	1	12,843	0.01%
2019/09/02	2	23.13	11	23.17	23.20	-9	12,828	-0.07%
2019/08/30	10	23.09	8	23.08	23.15	2	12,884	0.02%
2019/08/29	1	22.85	0	0.00	22.95	1	12,872	0.01%
2019/08/28	22	22.83	0	0.00	23.10	22	12,854	0.17%
2019/08/27	36	22.89	1	23.00	22.85	35	12,773	0.27%
2019/08/26	29	22.90	12	22.98	22.95	17	12,402	0.14%
2019/08/23	26	23.02	0	0.00	23.15	26	12,373	0.21%
2019/08/22	19	23.03	2	23.08	23.15	17	12,445	0.14%
2019/08/21	29	23.06	0	0.00	23.05	29	13,992	0.21%
2019/08/20	19	23.05	4	23.10	23.05	15	13,989	0.11%
2019/08/19	16	23.07	0	0.00	23.05	16	13,908	0.12%
2019/08/16	34	23.06	0	0.00	23.10	34	13,853	0.25%
2019/08/15	18	23.05	42	23.05	23.05	-24	13,779	-0.17%
2019/08/14	17	23.22	4	23.30	23.20	13	13,920	0.09%
2019/08/13	15.1	23.29	1	23.30	23.25	14.1	13,911	0.10%
2019/08/12	15	23.32	0	0.00	23.30	15	14,019	0.11%
2019/08/08	12	23.44	8	23.44	23.40	4	14,175	0.03%
2019/08/07	24	23.37	0	0.00	23.30	24	14,400	0.17%
2019/08/06	16	23.39	8	23.45	23.50	8	14,661	0.05%
2019/08/05	112	23.46	3	23.50	23.50	109	14,687	0.74%	大買/鉅額交易
2019/08/02	12	23.57	1.5	23.64	23.65	10.5	14,594	0.07%
2019/08/01	49	23.85	0	0.00	23.80	49	14,550	0.34%
2019/07/31	6	24.04	6	24.05	24.00	0	14,448	0.00%
2019/07/29	26	24.15	2.1	24.15	24.15	23.9	14,547	0.16%
2019/07/26	1	24.15	5.2	24.15	24.20	-4.2	14,535	-0.03%
2019/07/25	35	24.09	1	24.20	24.10	34	14,505	0.23%
2019/07/24	32.3	24.95	105	25.00	25.00	-72.7	14,326	-0.51%	大賣/
2019/07/23	6	24.91	8.3	24.91	24.90	-2.3	14,132	-0.02%
2019/07/22	2.4	24.91	2	25.00	24.90	0.4	14,026	0.00%
2019/07/19	12	24.91	1	24.90	24.90	11	13,965	0.08%
2019/07/18	2	24.75	4	24.71	24.70	-2	13,861	-0.01%
2019/07/17	1	24.75	0	0.00	24.85	1	13,857	0.01%
2019/07/16	5	24.67	0	0.00	24.85	5	13,779	0.04%
2019/07/15	5	24.73	8.1	24.84	24.70	-3.1	13,655	-0.02%
2019/07/12	1	24.65	42.2	24.75	24.80	-41.2	13,652	-0.30%
2019/07/11	0	0.00	6	24.90	24.80	-6	13,683	-0.04%
2019/07/10	0	0.00	2.2	24.71	24.85	-2.2	13,770	-0.02%
2019/07/09	21.1	24.74	1.2	24.65	24.65	20	13,778	0.15%
2019/07/08	2	24.68	2	24.70	24.80	0	13,757	0.00%
2019/07/05	0	0.00	3	24.72	24.70	-3	13,767	-0.02%
2019/07/04	1	24.65	6	24.67	24.65	-5	13,901	-0.04%
2019/07/03	10	24.66	2	24.65	24.70	8	13,966	0.06%
2019/07/02	4	24.64	1	24.60	24.60	3	13,975	0.02%
2019/07/01	3	24.95	0	0.00	24.85	3	13,884	0.02%
2019/06/28	1	24.90	8	24.96	24.95	-7	13,995	-0.05%
2019/06/27	2	25.00	2	25.03	24.90	0	14,032	0.00%
2019/06/26	0.6	24.80	5.7	24.93	24.90	-5.1	13,918	-0.04%
2019/06/25	0	0.00	2	24.95	25.00	-2	13,937	-0.01%
2019/06/24	1	25.00	5	25.00	25.00	-4	13,859	-0.03%
2019/06/21	3	24.83	11.5	24.82	25.00	-8.5	13,775	-0.06%
2019/06/20	1	24.70	2	24.95	24.80	-1	13,502	-0.01%
2019/06/19	0	0.00	33	24.77	24.95	-33	13,299	-0.25%
2019/06/18	4	24.51	55	24.59	24.60	-51	13,071	-0.39%
2019/06/17	1	24.50	0	0.00	24.55	1	12,981	0.01%
2019/06/14	0	0.00	3	24.60	24.50	-3	12,936	-0.02%
2019/06/13	1.3	24.41	1	24.45	24.45	0.3	12,841	0.00%
2019/06/12	0	0.00	21	24.49	24.55	-21	12,971	-0.16%
2019/06/10	0	0.00	7	24.45	24.50	-7	13,039	-0.05%
2019/06/06	0	0.00	15	24.30	24.35	-15	13,073	-0.11%
2019/06/05	0	0.00	5	24.30	24.20	-5	13,065	-0.04%
2019/06/04	106	24.05	51.8	24.20	24.20	54.2	13,046	0.42%	大買/
2019/06/03	4.6	24.11	0.1	24.20	24.15	4.5	13,164	0.03%
2019/05/31	4.2	24.13	1	24.15	24.30	3.2	13,341	0.02%
2019/05/30	6	24.08	1	24.05	24.10	5	13,450	0.04%
2019/05/29	4.1	24.14	0	0.00	24.10	4.1	13,529	0.03%
2019/05/28	16	24.28	1	24.50	24.30	15	13,551	0.11%
2019/05/27	2	24.20	3	24.20	24.30	-1	12,083	-0.01%
2019/05/24	106	24.35	1.1	24.54	24.40	104.9	12,096	0.87%	大買/鉅額交易
2019/05/23	1	24.45	6	24.33	24.45	-5	12,125	-0.04%
2019/05/22	9.2	24.25	6.4	24.43	24.45	2.8	12,132	0.02%
2019/05/21	0	0.00	8	24.51	24.65	-8	12,129	-0.07%
2019/05/20	2	24.10	1.5	24.28	24.20	0.5	11,940	0.00%
2019/05/17	21	24.07	50	24.04	24.00	-29	11,873	-0.24%
2019/05/16	4	24.16	0.3	24.10	24.00	3.7	11,768	0.03%
2019/05/15	26	24.08	1	24.10	24.00	25	11,656	0.21%
2019/05/14	24	24.14	66.5	24.11	24.10	-42.5	11,518	-0.37%
2019/05/13	9	24.52	5.9	24.55	24.45	3.1	11,229	0.03%
2019/05/10	30	24.69	0.8	24.70	24.55	29.2	11,347	0.26%
2019/05/09	50	24.78	0	0.00	24.70	50	11,508	0.43%
2019/05/08	6.1	25.00	0	0.00	25.05	6.1	11,412	0.05%
2019/05/07	0.2	25.00	21	25.10	25.10	-20.8	11,414	-0.18%
2019/05/06	3.1	24.89	20	25.00	25.00	-16.9	11,607	-0.15%
2019/05/03	1	25.00	2.2	25.02	25.10	-1.2	11,565	-0.01%
2019/05/02	6	24.95	0	0.00	24.90	6	11,588	0.05%
2019/04/30	47	24.96	0	0.00	24.95	47	11,626	0.40%
2019/04/29	3	25.02	1	25.10	25.10	2	11,591	0.02%
2019/04/26	11	25.01	0	0.00	25.10	11	11,687	0.09%
2019/04/25	1.4	25.04	0	0.00	25.00	1.4	11,761	0.01%
2019/04/24	1	25.10	0	0.00	25.10	1	11,798	0.01%
2019/04/23	12	25.05	5	25.05	25.15	7	12,062	0.06%
2019/04/22	1	25.10	0.1	25.10	25.10	0.9	12,158	0.01%
2019/04/19	1.3	25.10	0	0.00	25.20	1.3	12,358	0.01%
2019/04/18	27.6	25.10	0.5	25.10	25.10	27	12,581	0.21%
2019/04/17	0	0.00	2.7	25.21	25.25	-2.7	12,962	-0.02%
2019/04/16	0	0.00	10.1	25.16	25.20	-10.1	13,024	-0.08%
2019/04/15	2	25.10	6	25.13	25.05	-4	13,145	-0.03%
2019/04/12	3.4	25.05	0	0.00	25.20	3.4	13,221	0.03%
2019/04/11	3	25.05	1	25.05	25.05	2	13,233	0.02%
2019/04/10	2	25.13	13	25.15	25.25	-11	13,263	-0.08%
2019/04/09	23.1	25.00	6	25.09	25.10	17.1	13,266	0.13%
2019/04/08	0	0.00	2.5	25.00	25.10	-2.5	13,319	-0.02%
2019/04/03	1	25.00	11.8	25.05	25.00	-10.8	13,244	-0.08%
2019/04/02	27	24.91	2	24.90	24.90	25	13,375	0.19%
2019/04/01	33	25.05	2	25.10	25.00	31	13,234	0.23%
2019/03/29	0	0.00	9	25.12	25.30	-9	13,053	-0.07%
2019/03/27	0.1	25.00	0.5	25.00	25.05	-0.4	13,055	0.00%
2019/03/26	5	24.95	38.2	25.00	25.00	-33.2	13,204	-0.25%
2019/03/25	2.1	24.85	0	0.00	24.85	2.1	13,264	0.02%
2019/03/22	0.2	25.00	0.1	25.00	25.00	0.1	13,279	0.00%
2019/03/21	3.9	25.00	2.3	25.04	25.00	1.5	13,325	0.01%
2019/03/20	1	24.90	7	25.02	25.05	-6	13,529	-0.04%
2019/03/19	0	24.90	0	0.00	24.85	0	13,675	0.00%
2019/03/18	3	24.98	5	25.00	25.05	-2	13,701	-0.01%
2019/03/15	2	24.75	2	25.00	25.05	0	13,706	0.00%
2019/03/14	12	24.75	0	0.00	24.75	12	13,559	0.09%
2019/03/13	33	24.88	0	0.00	25.00	33	13,605	0.24%
2019/03/12	1.5	25.00	26	25.03	25.10	-24.5	13,619	-0.18%
2019/03/11	8	24.78	6.4	24.76	24.70	1.6	13,845	0.01%
2019/03/08	1	24.80	0.5	24.85	24.75	0.5	13,833	0.00%
2019/03/07	26	24.96	0.1	25.00	24.95	25.9	14,144	0.18%
2019/03/06	18	25.11	1	25.10	25.15	17	14,054	0.12%
2019/03/05	0.6	25.30	0	0.00	25.40	0.6	14,086	0.00%
2019/03/04	5	25.30	8.3	25.49	25.35	-3.3	14,212	-0.02%
2019/02/26	0	0.00	26.1	25.35	25.50	-26.1	14,093	-0.19%
2019/02/25	0	0.00	6	25.32	25.30	-6	13,895	-0.04%
2019/02/22	0	0.00	6	25.25	25.25	-6	13,888	-0.04%
2019/02/21	8	25.09	0	0.00	25.25	8	13,834	0.06%
2019/02/20	2	25.08	15	25.16	25.20	-13	13,861	-0.09%
2019/02/19	10	25.05	1	25.05	25.00	9	13,870	0.06%
2019/02/18	10	25.15	0.7	25.10	25.15	9.3	13,953	0.07%
2019/02/15	5	25.20	8.1	25.21	25.20	-3.1	14,131	-0.02%
2019/02/14	15.2	25.23	0	0.00	25.20	15.2	14,201	0.11%
2019/02/13	3	25.43	6	25.41	25.50	-3	14,135	-0.02%
2019/02/12	4	25.34	17	25.41	25.45	-13	14,021	-0.09%
2019/02/11	50	25.25	1	25.50	25.25	49	13,978	0.35%
2019/01/30	0	0.00	16	25.39	25.45	-16	13,914	-0.11%
2019/01/29	10	25.11	6	25.27	25.35	4	13,765	0.03%
2019/01/28	0	0.00	28	25.31	25.35	-28	13,811	-0.20%
2019/01/25	1	25.10	22.6	25.36	25.35	-21.6	13,917	-0.15%
2019/01/24	0	0.00	4	25.06	25.10	-4	13,742	-0.03%
2019/01/23	0	0.00	10.1	25.05	25.05	-10.1	13,915	-0.07%
2019/01/22	0	0.00	5.5	24.99	25.05	-5.5	14,070	-0.04%
2019/01/21	0	0.00	13	25.03	25.05	-13	14,024	-0.09%
2019/01/18	1	24.95	13	24.98	25.00	-12	14,007	-0.09%
2019/01/17	0	0.00	7	24.91	25.00	-7	14,079	-0.05%
2019/01/16	5	24.85	0	0.00	24.95	5	14,393	0.03%
2019/01/15	5	24.95	8	24.97	25.00	-3	14,467	-0.02%
2019/01/11	5	24.90	5	24.93	24.90	0	14,314	0.00%
2019/01/10	1	24.70	6	24.83	24.90	-5	14,253	-0.04%
2019/01/09	0	0.00	47	24.85	24.95	-47	14,168	-0.33%
2019/01/08	0	0.00	3	24.50	24.50	-3	14,036	-0.02%
2019/01/07	2	24.40	33	24.37	24.45	-31	14,206	-0.22%
2019/01/04	0	0.00	2	24.03	24.20	-2	14,380	-0.01%
2019/01/03	0	0.00	1	24.00	24.15	-1	15,220	-0.01%
2019/01/02	1	23.95	0	0.00	24.00	1	15,526	0.01%
2018/12/28	1	24.10	13	24.11	24.25	-12	15,614	-0.08%
2018/12/27	3	23.90	102	24.00	23.95	-99	15,728	-0.63%	大賣/
2018/12/26	1	23.80	0	0.00	23.80	1	15,745	0.01%
2018/12/25	25	23.79	0	23.90	23.80	25	15,970	0.16%
2018/12/24	3	24.05	0.2	24.05	24.15	2.8	16,006	0.02%
2018/12/22	100	24.10	0	0.00	24.05	100	16,217	0.62%
2018/12/21	0	0.00	5.1	24.21	24.20	-5.1	16,676	-0.03%
2018/12/20	0	0.00	1	24.25	24.30	-1	16,677	-0.01%
2018/12/19	0	0.00	8	24.13	24.30	-8	16,861	-0.05%
2018/12/18	0	24.05	54	24.01	24.05	-54	16,938	-0.32%
2018/12/17	5	24.05	3	24.00	24.05	2	17,173	0.01%
2018/12/14	9	24.08	10.7	24.09	24.15	-1.7	17,267	-0.01%
2018/12/13	0.3	24.30	52	24.50	24.30	-51.7	17,334	-0.30%
2018/12/12	1	23.90	5	24.10	24.35	-4	17,364	-0.02%
2018/12/11	1	23.90	2	23.90	23.95	-1	17,231	-0.01%
2018/12/10	1	23.80	0	23.90	23.80	1	17,241	0.01%
2018/12/07	1	23.90	2	24.00	23.90	-1	17,418	-0.01%
2018/12/06	9	24.02	0	0.00	23.95	9	17,525	0.05%
2018/12/05	1	24.15	10	24.25	24.25	-9	17,589	-0.05%
2018/12/04	6	24.23	20	24.39	24.45	-14	17,615	-0.08%
2018/12/03	2	24.18	2	24.20	24.25	0	17,446	0.00%
2018/11/30	1	23.95	3	24.17	24.00	-2	17,538	-0.01%
2018/11/29	1	23.90	10	23.95	23.85	-9	17,283	-0.05%
2018/11/28	6.2	23.59	0	0.00	23.85	6.2	17,175	0.04%
2018/11/27	27	23.67	0	0.00	23.65	27	17,067	0.16%
2018/11/26	6	23.79	1	24.20	23.95	5	16,983	0.03%
2018/11/23	4	23.91	0	0.00	23.85	4	16,869	0.02%
2018/11/22	6.2	24.01	0	0.00	24.05	6.2	16,945	0.04%
2018/11/21	15	24.07	0	0.00	24.05	15	17,109	0.09%
2018/11/20	0	0.00	6	24.30	24.25	-6	17,085	-0.04%
2018/11/19	10	24.50	1	24.50	24.50	9	17,164	0.05%
2018/11/16	0	0.00	14	24.32	24.45	-14	17,297	-0.08%
2018/11/15	12.1	23.96	5	24.20	24.10	7.1	17,675	0.04%
2018/11/14	5	24.00	0	0.00	24.10	5	17,803	0.03%
2018/11/13	17	24.08	2	24.15	24.25	15	17,761	0.08%
2018/11/12	2	24.20	1	24.20	24.25	1	17,710	0.01%
2018/11/09	1	24.20	1	24.35	24.25	0	17,871	0.00%
2018/11/08	0	0.00	15	24.67	24.70	-15	18,425	-0.08%
2018/11/07	0	0.00	12	24.46	24.50	-12	18,640	-0.06%
2018/11/06	1	24.35	0	0.00	24.35	1	18,561	0.01%
2018/11/05	0	0.00	1	24.10	24.35	-1	18,497	-0.01%
2018/11/02	9	23.94	6	23.93	24.15	3	18,420	0.02%
2018/11/01	5	24.15	0	0.00	24.05	5	18,370	0.03%
2018/10/31	5.1	23.99	0	0.00	24.40	5.1	18,356	0.03%
2018/10/30	10.1	24.10	8	24.08	24.15	2.1	18,183	0.01%
2018/10/29	3	23.62	0	0.00	23.75	3	18,013	0.02%
2018/10/26	16	23.63	1	23.80	23.65	15	18,157	0.08%
2018/10/25	3	23.77	4	23.58	23.75	-1	18,193	-0.01%
2018/10/24	13	23.73	0	0.00	23.70	13	18,250	0.07%
2018/10/23	3	24.05	0	0.00	24.15	3	18,150	0.02%
2018/10/22	3	24.15	0	0.00	24.15	3	18,345	0.02%
2018/10/19	0	0.00	6	24.41	24.30	-6	19,115	-0.03%
2018/10/18	2	24.15	32	24.26	24.25	-30	19,532	-0.15%
2018/10/17	11	24.27	4	24.18	24.15	7	20,042	0.03%
2018/10/16	6	24.14	4	24.41	24.45	2	20,047	0.01%
2018/10/15	9	24.18	3	24.15	24.05	6	19,874	0.03%
2018/10/12	19	24.21	35	24.22	24.50	-16	19,699	-0.08%
2018/10/11	13	24.26	26	24.71	24.20	-13	19,466	-0.07%
2018/10/09	0	0.00	13	25.49	25.35	-13	18,594	-0.07%
2018/10/08	0	0.00	4	25.16	25.25	-4	18,261	-0.02%
2018/10/05	4	24.99	7.7	25.04	25.10	-3.7	18,143	-0.02%
2018/10/04	3	25.10	3.3	25.33	25.40	-0.3	17,992	0.00%
2018/10/03	0	0.00	17.6	25.45	25.45	-17.6	17,849	-0.10%
2018/10/02	10	25.31	116	25.38	25.20	-106	17,636	-0.60%	大賣/鉅額交易
2018/10/01	2	25.50	8	25.50	25.50	-6	17,469	-0.03%
2018/09/28	0	0.00	20	25.47	25.50	-20	17,346	-0.12%
2018/09/27	0	0.00	10	25.40	25.45	-10	16,943	-0.06%
2018/09/26	0	0.00	21	25.46	25.45	-21	16,810	-0.12%
2018/09/25	2	25.35	12	25.36	25.35	-10	16,673	-0.06%
2018/09/21	2	25.10	22	25.20	25.25	-20	16,545	-0.12%
2018/09/20	2	25.00	17	25.10	25.00	-15	16,361	-0.09%
2018/09/19	10	24.85	20	24.95	25.10	-10	16,357	-0.06%
2018/09/18	0	0.00	24	24.92	25.00	-24	16,396	-0.15%
2018/09/17	2	24.48	0	0.00	24.50	2	16,171	0.01%
2018/09/14	4	24.46	0	0.00	24.45	4	16,245	0.02%
2018/09/13	0	0.00	1	24.60	24.45	-1	16,259	-0.01%
2018/09/12	161	24.32	0	0.00	24.30	161	16,122	1.00%	大買/鉅額交易
2018/09/11	1	24.30	15.2	24.43	24.55	-14.2	16,089	-0.09%
2018/09/10	2.4	24.52	13	24.57	24.60	-10.6	16,129	-0.07%
2018/09/07	3	24.65	0.1	24.70	24.70	2.9	16,402	0.02%
2018/09/06	2	24.73	5	24.70	24.80	-3	16,464	-0.02%
2018/09/05	1.1	24.70	4.1	24.71	24.65	-3	16,381	-0.02%
2018/09/03	60	24.77	1	24.70	24.85	59	16,381	0.36%
2018/08/31	10	25.10	1	25.15	25.15	9	16,311	0.06%
2018/08/30	2.3	25.22	2.4	25.28	25.25	0	16,306	0.00%
2018/08/29	6	25.34	8.3	25.40	25.45	-2.3	16,325	-0.01%
2018/08/28	2	25.30	53	25.35	25.50	-51	16,458	-0.31%
2018/08/27	13	25.13	6.4	25.20	25.30	6.6	16,795	0.04%
2018/08/24	5	25.29	8	25.40	25.25	-3	17,001	-0.02%
2018/08/23	26	25.49	45	25.45	25.50	-19	17,559	-0.11%
2018/08/22	0	0.00	36	25.33	25.30	-36	17,578	-0.20%
2018/08/21	1	24.85	19.5	25.00	25.00	-18.5	17,100	-0.11%
2018/08/20	0	0.00	21	24.87	24.95	-21	16,914	-0.12%
2018/08/17	5	24.65	1.1	24.79	24.65	3.9	16,776	0.02%
2018/08/16	0	0.00	8	24.97	24.90	-8	16,711	-0.05%
2018/08/15	2	24.95	53	24.95	24.75	-51	16,584	-0.31%
2018/08/14	10	24.95	37	24.93	24.95	-27	16,044	-0.17%
2018/08/13	1	24.40	0.1	24.35	24.35	0.9	15,698	0.01%
2018/08/10	7	24.57	1	24.55	24.55	6	15,559	0.04%
2018/08/09	2	24.85	2	24.85	24.85	0	15,519	0.00%
2018/08/08	2	24.95	13.4	24.87	24.95	-11.4	15,462	-0.07%
2018/08/07	0	0.00	52.9	24.89	24.90	-52.9	15,356	-0.34%
2018/08/06	0	0.00	3	24.82	24.90	-3	15,283	-0.02%
2018/08/03	0	0.00	10.1	24.75	24.75	-10.1	15,211	-0.07%
2018/08/02	18.5	24.80	6.1	24.73	24.65	12.4	15,227	0.08%
2018/08/01	0	0.00	28	24.89	24.95	-28	15,059	-0.19%
2018/07/31	0	0.00	45.5	24.92	25.00	-45.5	14,917	-0.31%
2018/07/30	0	0.00	21.1	24.74	24.80	-21.1	14,675	-0.14%
2018/07/27	15	24.73	12	24.68	24.65	3	14,454	0.02%
2018/07/26	23.1	24.36	46.2	24.56	24.65	-23.1	14,269	-0.16%
2018/07/25	6	24.80	24	24.81	24.80	-18	13,646	-0.13%
2018/07/24	54	24.70	73.2	24.77	24.75	-19.2	13,215	-0.15%
2018/07/23	0	0.00	13	24.20	24.25	-13	12,709	-0.10%
2018/07/20	43	24.24	6	24.20	24.25	37	12,691	0.29%
2018/07/19	3	24.15	12	24.20	24.20	-9	12,702	-0.07%
2018/07/18	3	24.00	5	24.08	24.10	-2	12,705	-0.02%
2018/07/17	5	23.90	10	23.96	24.00	-5	12,655	-0.04%
2018/07/16	10.2	23.96	9	23.93	23.90	1.2	12,680	0.01%
2018/07/13	3	23.80	3	23.90	23.90	0	12,783	0.00%
2018/07/12	2	23.75	8.8	23.79	23.80	-6.8	12,811	-0.05%
2018/07/11	1	23.55	3	23.62	23.70	-2	12,832	-0.02%
2018/07/10	8.1	23.62	4	23.65	23.65	4.1	12,831	0.03%
2018/07/09	4	23.51	10	23.60	23.60	-6	12,876	-0.05%
2018/07/06	0	0.00	9	23.42	23.50	-9	12,956	-0.07%
2018/07/05	4.7	23.41	3	23.45	23.45	1.7	13,002	0.01%
2018/07/04	2	23.35	2	23.35	23.50	0	13,204	0.00%
2018/07/03	11	23.31	8	23.25	23.25	3	13,391	0.02%
2018/07/02	3	23.45	3	23.25	23.25	0	13,425	0.00%
2018/06/29	7	23.46	6	23.47	23.70	1	13,367	0.01%
2018/06/28	2	23.23	0.2	23.30	23.25	1.8	13,245	0.01%
2018/06/27	28	23.27	4.3	23.27	23.25	23.7	13,223	0.18%
2018/06/26	9	23.44	0.2	23.40	23.40	8.8	13,269	0.07%
2018/06/25	5	23.49	3.1	23.40	23.40	1.9	13,264	0.01%
2018/06/22	2.1	23.65	0	0.00	23.70	2.1	13,210	0.02%
2018/06/21	4	23.63	17.8	23.71	23.65	-13.8	13,257	-0.10%
2018/06/20	5.1	23.64	29	23.70	23.80	-23.9	13,457	-0.18%
2018/06/19	3	23.43	5	23.50	23.40	-2	13,396	-0.01%
2018/06/15	0	0.00	2	23.68	23.65	-2	13,211	-0.02%
2018/06/14	6.1	23.73	0	0.00	23.70	6.1	12,912	0.05%
2018/06/13	0	0.00	1	24.05	24.05	-1	12,729	-0.01%
2018/06/12	1	24.05	6	24.11	24.15	-5	13,129	-0.04%
2018/06/11	8.9	24.13	4	24.15	24.10	4.9	13,066	0.04%
2018/06/08	0	0.00	5	24.40	24.40	-5	13,066	-0.04%
2018/06/07	5	24.33	41	24.34	24.40	-36	13,272	-0.27%
2018/06/06	7	24.20	16	24.24	24.25	-9	13,178	-0.07%
2018/06/05	1	24.20	50	24.26	24.30	-49	13,165	-0.37%
2018/06/04	8	23.95	47	23.97	24.20	-39	13,052	-0.30%
2018/06/01	4	23.68	11	23.69	23.75	-7	12,778	-0.05%
2018/05/31	1	23.30	7	23.36	23.60	-6	12,562	-0.05%
2018/05/30	13	23.24	5	23.30	23.20	8	12,337	0.06%
2018/05/29	12	23.39	6	23.40	23.40	6	12,372	0.05%
2018/05/28	2	23.40	2	23.40	23.40	0	12,633	0.00%
2018/05/25	2	23.25	16	23.34	23.35	-14	12,812	-0.11%
2018/05/24	2	23.25	7.1	23.30	23.25	-5.1	12,910	-0.04%
2018/05/23	30	23.33	6.1	23.37	23.20	23.9	13,186	0.18%
2018/05/22	5	23.35	0	0.00	23.30	5	13,363	0.04%
2018/05/21	3	23.45	6	23.44	23.40	-3	13,704	-0.02%
2018/05/18	10	23.35	2	23.40	23.40	8	13,892	0.06%
2018/05/17	1	23.35	1	23.40	23.35	0	14,238	0.00%
2018/05/16	12	23.49	0.1	23.50	23.50	11.9	14,391	0.08%
2018/05/15	5	23.40	6	23.38	23.35	-1	14,759	-0.01%
2018/05/14	2.3	23.54	9	23.54	23.50	-6.7	15,330	-0.04%
2018/05/11	2	23.48	1	23.55	23.55	1	15,526	0.01%
2018/05/10	6	23.50	1	23.50	23.45	5	15,555	0.03%
2018/05/09	4.2	23.33	23.7	23.45	23.45	-19.5	15,548	-0.13%
2018/05/08	1	23.25	0	0.00	23.40	1	15,676	0.01%
2018/05/07	13	23.25	4	23.26	23.25	9	15,800	0.06%
2018/05/04	12	23.26	10	23.25	23.25	2	15,907	0.01%
2018/05/03	18	23.35	1.6	23.46	23.25	16.4	15,970	0.10%
2018/05/02	25	23.76	21	23.70	23.65	4	16,037	0.02%
2018/04/30	3	23.37	33.1	23.41	23.50	-30.1	15,952	-0.19%
2018/04/27	9	23.32	11.9	23.26	23.40	-2.9	15,873	-0.02%
2018/04/26	13	23.38	1	23.25	23.35	12	15,951	0.08%
2018/04/25	7.2	23.34	4.4	23.30	23.40	2.7	15,937	0.02%
2018/04/24	4	23.38	1	23.50	23.30	3	16,006	0.02%
2018/04/23	7	23.48	3	23.57	23.60	4	16,067	0.02%
2018/04/20	26	23.72	7	23.63	23.65	19	16,060	0.12%
2018/04/19	2	23.65	5	23.68	23.70	-3	16,118	-0.02%
2018/04/18	4	23.34	7	23.37	23.40	-3	16,275	-0.02%
2018/04/17	42	23.33	6	23.32	23.30	36	16,402	0.22%
2018/04/16	7	23.46	17.1	23.45	23.45	-10.1	16,610	-0.06%
2018/04/13	42	23.46	0.8	23.55	23.45	41.2	16,896	0.24%
2018/04/12	18	23.48	0	0.00	23.60	18	17,352	0.10%
2018/04/11	29	23.69	10.3	23.65	23.60	18.7	17,553	0.11%
2018/04/10	17	23.63	21.6	23.63	23.75	-4.6	17,768	-0.03%
2018/04/09	12.1	23.59	24	23.62	23.80	-11.9	17,899	-0.07%
2018/04/03	2	23.40	4	23.40	23.35	-2	17,720	-0.01%
2018/04/02	30.4	23.50	5	23.57	23.50	25.4	17,670	0.14%
2018/03/31	8	23.48	0	0.00	23.45	8	17,721	0.05%
2018/03/30	1	23.45	16	23.50	23.50	-15	17,898	-0.08%
2018/03/29	26	23.24	0	0.00	23.20	26	17,851	0.15%
2018/03/28	8	23.42	1	23.40	23.40	7	17,584	0.04%
2018/03/27	5	23.54	3	23.57	23.55	2	17,637	0.01%
2018/03/26	8.4	23.34	3	23.40	23.45	5.4	17,596	0.03%
2018/03/23	30	23.50	0	0.00	23.50	30	17,539	0.17%
2018/03/22	3	23.82	3.1	23.85	23.85	-0.1	17,424	0.00%
2018/03/21	51	23.75	1	23.85	23.75	50	17,370	0.29%
2018/03/20	7	23.77	39	23.85	23.75	-32	17,601	-0.18%
2018/03/19	1.3	23.74	0	0.00	23.90	1.3	17,683	0.01%
2018/03/16	7	23.70	12	23.80	23.70	-5	17,796	-0.03%
2018/03/15	19	23.83	7	23.85	23.75	12	17,447	0.07%
2018/03/14	8	23.83	2.1	23.85	23.85	5.9	17,442	0.03%
2018/03/13	16.1	23.68	19	23.82	23.85	-2.9	17,434	-0.02%
2018/03/12	9	23.70	35	23.71	23.70	-26	17,215	-0.15%
2018/03/09	27	23.54	5	23.60	23.60	22	17,252	0.13%
2018/03/08	26	23.50	1.1	23.46	23.50	24.9	17,209	0.14%
2018/03/07	16	23.59	3	23.50	23.50	13	17,120	0.08%
2018/03/06	3	23.67	3	23.82	23.70	0	16,947	0.00%
2018/03/05	38.9	23.62	39.9	23.84	23.60	-0.9	17,210	-0.01%
2018/03/02	32	23.97	0	0.00	23.95	32	16,891	0.19%
2018/03/01	12.1	24.27	7	24.33	24.40	5.1	16,605	0.03%
2018/02/27	11	24.17	4.1	24.13	24.10	6.9	16,290	0.04%
2018/02/26	28	24.30	13	24.32	24.20	15	16,060	0.09%
2018/02/23	12	24.33	14	24.48	24.50	-2	15,938	-0.01%
2018/02/22	18	24.12	4	24.18	24.30	14	15,768	0.09%
2018/02/21	7	23.90	13.7	24.08	24.50	-6.7	15,556	-0.04%
2018/02/12	19	23.71	2	23.75	23.65	17	15,225	0.11%
2018/02/09	27	23.62	0	0.00	23.75	27	15,056	0.18%
2018/02/08	18	23.72	4.3	23.79	23.75	13.7	14,842	0.09%
2018/02/07	66.5	23.81	1	23.75	23.60	65.5	14,770	0.44%
2018/02/06	39	23.74	0.2	23.85	23.60	38.8	14,412	0.27%
2018/02/05	16	24.53	0	0.00	24.50	16	13,818	0.12%
2018/02/02	7	24.85	0	24.80	24.80	7	13,589	0.05%
2018/02/01	2	24.90	11.4	24.88	24.85	-9.4	13,554	-0.07%
2018/01/31	5	24.90	1	25.00	24.90	4	13,507	0.03%
2018/01/30	8.1	25.10	6.2	25.14	24.90	1.9	13,336	0.01%
2018/01/29	3	24.95	1	25.00	25.15	2	13,171	0.02%
2018/01/26	99	24.85	2	24.90	25.10	97	13,022	0.74%
2018/01/25	2	25.05	0	0.00	25.10	2	12,946	0.02%
2018/01/24	4	24.84	1	24.95	25.00	3	12,803	0.02%
2018/01/23	2	25.00	41	25.00	25.00	-39	12,763	-0.31%
2018/01/22	4	25.08	4	25.10	25.05	0	12,770	0.00%
2018/01/19	20	25.01	4	25.05	25.10	16	12,628	0.13%
2018/01/18	5	25.05	7	25.17	25.15	-2	12,544	-0.02%
2018/01/17	2	25.15	96	25.25	25.15	-94	12,405	-0.76%
2018/01/16	2	25.10	0	0.00	25.20	2	12,241	0.02%
2018/01/15	7	25.10	6.1	25.10	25.10	0.9	12,149	0.01%
2018/01/12	8	25.35	52	25.35	25.35	-44	12,011	-0.37%
2018/01/11	0	0.00	8	25.28	25.30	-8	11,740	-0.07%
2018/01/10	1	25.25	30	25.32	25.30	-29	11,594	-0.25%
2018/01/09	8	25.14	17	25.20	25.25	-9	11,310	-0.08%
2018/01/08	3	25.22	32.3	25.22	25.25	-29.3	11,124	-0.26%
2018/01/05	30	24.90	3	24.95	24.95	27	10,659	0.25%
2018/01/04	0.7	24.80	0	0.00	24.80	0.7	10,430	0.01%
2018/01/03	1	24.85	8	24.81	24.90	-7	10,285	-0.07%
2018/01/02	0	0.00	1	24.65	24.70	-1	9,954	-0.01%