中鋼 (2002)-日盛-頭份券商分點個股進出

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
23.75
漲跌
▼0.10
漲幅
-0.42%
成交量
61,831張
產業
上市鋼鐵類股
3561人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中鋼 (2002)籌碼相關－日盛-頭份券商分點個股進出

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

日盛-頭份券商分點個股進出
日盛-頭份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
2023/04/07	2	30.85	54.9	30.80	30.80	-52.9	19,061	-0.28%
2023/04/06	1	30.75	0.1	30.90	30.80	0.9	19,260	0.00%
2023/03/31	6	31.11	15.2	31.16	30.90	-9.2	19,621	-0.05%
2023/03/30	0.1	30.95	1	30.90	31.00	-0.9	21,941	0.00%
2023/03/29	0	0.00	1	30.95	31.00	-1	24,190	0.00%
2023/03/28	2	30.80	2	30.85	30.85	0	25,765	0.00%
2023/03/27	4.3	30.97	3	30.85	30.90	1.3	27,362	0.00%
2023/03/24	9	31.05	1	31.10	31.10	8	28,898	0.03%
2023/03/23	0	0.00	5	31.12	31.25	-5	29,352	-0.02%
2023/03/22	4	31.14	1	31.10	31.20	3	29,610	0.01%
2023/03/21	0	31.25	2	31.15	31.20	-2	30,163	-0.01%
2023/03/20	6.1	31.11	0	0.00	31.20	6.1	30,288	0.02%
2023/03/17	2	31.25	19	31.30	31.45	-17	30,414	-0.06%
2023/03/16	2	30.63	5.2	30.65	30.60	-3.2	30,063	-0.01%
2023/03/15	0	0.00	6	30.79	30.70	-6	30,163	-0.02%
2023/03/14	2.2	30.80	0	30.90	30.70	2.2	30,388	0.01%
2023/03/13	3	30.93	17	31.01	31.00	-14	30,657	-0.05%
2023/03/10	2.1	30.51	5	30.65	30.60	-2.9	30,725	-0.01%
2023/03/09	3	30.80	12	31.13	30.75	-9	30,970	-0.03%
2023/03/08	5	31.00	10	31.20	31.20	-5	31,556	-0.02%
2023/03/07	0	0.00	8.3	30.96	31.10	-8.3	31,827	-0.03%
2023/03/06	4	30.83	0	0.00	30.80	4	32,278	0.01%
2023/03/03	5	30.65	5	30.64	30.70	0	32,666	0.00%
2023/03/02	10	30.45	0	0.00	30.65	10	33,313	0.03%
2023/03/01	52.6	30.44	10	30.30	30.30	42.6	33,269	0.13%
2023/02/24	16	31.70	10	31.70	31.40	6	32,884	0.02%
2023/02/23	4	31.88	3	31.90	31.80	1	32,816	0.00%
2023/02/22	3.1	31.84	24	31.92	31.95	-20.9	32,943	-0.06%
2023/02/21	1	32.15	51	32.07	32.10	-50	33,101	-0.15%
2023/02/20	0	31.90	0	0.00	32.00	0	33,056	0.00%
2023/02/17	5	31.70	8	31.55	31.70	-3	33,345	-0.01%
2023/02/16	7	31.56	9	31.65	31.60	-2	34,103	-0.01%
2023/02/15	9.7	31.45	0	0.00	31.35	9.7	34,376	0.03%
2023/02/14	6	31.58	0	0.00	31.45	6	34,309	0.02%
2023/02/13	15	31.35	0	0.00	31.45	15	34,452	0.04%
2023/02/10	0	0.00	6	31.20	31.25	-6	34,587	-0.02%
2023/02/08	4	31.50	1	31.50	31.45	3	34,940	0.01%
2023/02/07	1	31.45	15.2	31.20	31.45	-14.2	34,964	-0.04%
2023/02/06	2	31.15	22	31.26	31.05	-20	34,949	-0.06%
2023/02/03	6.9	31.46	5	31.35	31.40	1.9	34,828	0.01%
2023/02/02	0	31.90	1	31.95	31.95	-1	34,818	0.00%
2023/02/01	0	0.00	3	31.95	32.00	-3	34,770	-0.01%
2023/01/31	13.2	32.03	5	32.10	31.65	8.2	34,785	0.02%
2023/01/30	7	31.94	17	31.89	32.10	-10	34,490	-0.03%
2023/01/17	0	0.00	11	31.10	31.20	-11	33,992	-0.03%
2023/01/16	0.2	31.10	20	31.10	31.05	-19.8	34,017	-0.06%
2023/01/13	3	31.30	5	31.19	31.05	-2	34,090	-0.01%
2023/01/12	5	31.03	21	31.05	31.05	-16	34,885	-0.05%
2023/01/11	0	0.00	2	30.73	30.70	-2	34,972	-0.01%
2023/01/10	0	0.00	2	30.80	30.85	-2	35,179	-0.01%
2023/01/09	7.5	30.74	14	30.50	30.95	-6.5	35,303	-0.02%
2023/01/06	0	0.00	22	29.96	30.15	-22	34,989	-0.06%
2023/01/05	0	0.00	4	30.08	30.00	-4	35,172	-0.01%
2023/01/04	1	29.80	14	30.06	29.90	-13	35,277	-0.04%
2022/12/30	0	0.00	1	29.95	29.80	-1	35,227	0.00%
2022/12/29	2	29.90	10	29.95	29.95	-8	35,231	-0.02%
2022/12/28	3	30.30	4	30.59	30.60	-1	35,061	0.00%
2022/12/27	0	0.00	5	30.40	30.30	-5	34,931	-0.01%
2022/12/26	26.9	30.71	0.3	30.55	30.60	26.6	34,857	0.08%
2022/12/23	7.1	30.50	26	30.42	30.70	-18.9	34,932	-0.05%
2022/12/22	30	30.45	89	30.41	30.65	-59	34,654	-0.17%
2022/12/21	9	29.16	92	29.48	29.70	-83	32,460	-0.26%
2022/12/20	2	28.85	63	29.00	28.45	-61	30,545	-0.20%
2022/12/19	99.1	28.51	4	28.35	28.30	95.1	29,331	0.32%
2022/12/16	54	29.02	4	28.98	29.40	50	27,890	0.18%
2022/12/15	24.1	29.46	24	29.31	29.25	0.1	26,717	0.00%
2022/12/14	35	29.29	10	29.05	29.05	25	26,766	0.09%
2022/12/13	3	29.28	13	29.34	29.15	-10	27,093	-0.04%
2022/12/12	12	28.80	2	28.70	29.00	10	26,667	0.04%
2022/12/09	15	28.92	0	0.00	29.05	15	27,144	0.06%
2022/12/08	14	28.89	0	0.00	28.95	14	27,143	0.05%
2022/12/07	0	0.00	35.7	29.15	29.00	-35.7	27,079	-0.13%
2022/12/06	11	29.00	10	29.09	29.00	1	27,066	0.00%
2022/12/05	3	28.95	16	29.06	29.20	-13	26,901	-0.05%
2022/12/02	10	29.10	2	29.20	29.00	8	26,847	0.03%
2022/12/01	7	29.24	4	29.18	29.25	3	26,934	0.01%
2022/11/30	0	28.95	11	29.12	29.15	-11	26,661	-0.04%
2022/11/29	1	28.75	4	28.65	28.70	-3	26,061	-0.01%
2022/11/28	6.1	28.14	4	28.16	27.90	2.1	25,715	0.01%
2022/11/25	3.6	29.24	0	0.00	28.75	3.6	25,289	0.01%
2022/11/24	1	29.35	25	29.32	29.20	-24	24,984	-0.10%
2022/11/23	0	0.00	2	28.93	29.00	-2	24,482	-0.01%
2022/11/22	1	28.95	5	28.95	29.00	-4	24,459	-0.02%
2022/11/21	1	29.00	2	28.83	29.00	-1	24,325	0.00%
2022/11/18	3	28.27	4	28.20	28.40	-1	24,031	0.00%
2022/11/17	3	28.45	7	28.41	28.40	-4	23,905	-0.02%
2022/11/16	0.2	28.85	1	28.95	28.80	-0.8	23,797	0.00%
2022/11/15	1	29.00	33	29.08	29.10	-32	23,637	-0.14%
2022/11/14	2	28.83	17	28.76	28.95	-15	23,327	-0.06%
2022/11/11	3.6	27.83	59	27.95	28.00	-55.4	22,650	-0.24%
2022/11/10	3	27.58	2	27.80	27.55	1	22,457	0.00%
2022/11/09	0	27.70	0	0.00	27.80	0	22,554	0.00%
2022/11/08	0	0.00	57	27.26	27.40	-57	22,670	-0.25%
2022/11/07	1	27.00	0	0.00	27.15	1	22,823	0.00%
2022/11/04	4	26.65	1	26.65	26.75	3	22,951	0.01%
2022/11/03	1	26.80	41	26.90	26.85	-40	22,855	-0.17%
2022/11/02	0	27.05	4	27.04	27.20	-4	22,868	-0.02%
2022/11/01	0	0.00	3	27.00	27.00	-3	23,055	-0.01%
2022/10/31	1	26.90	0	0.00	26.85	1	23,188	0.00%
2022/10/28	2	26.68	0	0.00	27.15	2	23,351	0.01%
2022/10/27	1	27.10	0	0.00	27.05	1	23,482	0.00%
2022/10/26	1	27.25	4	27.39	27.30	-3	23,716	-0.01%
2022/10/25	5	27.26	2	27.30	27.25	3	24,274	0.01%
2022/10/24	5	28.09	5	27.95	28.00	0	24,257	0.00%
2022/10/21	3	28.00	3	28.00	28.05	0	24,644	0.00%
2022/10/20	3	27.00	22	27.85	28.60	-19	25,118	-0.08%
2022/10/19	6	27.64	2	27.60	27.45	4	25,560	0.02%
2022/10/18	2	27.10	0	0.00	27.20	2	26,871	0.01%
2022/10/17	3	26.68	24.7	26.69	27.05	-21.7	27,554	-0.08%
2022/10/14	1.9	27.12	1	27.20	26.90	0.9	28,299	0.00%
2022/10/13	12	26.95	9	27.03	26.90	3	28,945	0.01%
2022/10/12	3	27.30	6	27.43	27.50	-3	29,660	-0.01%
2022/10/11	2	27.50	8	27.36	27.35	-6	30,472	-0.02%
2022/10/07	2.1	27.65	0	0.00	27.55	2.1	30,607	0.01%
2022/10/06	10	27.70	1	27.65	27.80	9	30,887	0.03%
2022/10/05	1	27.60	13	27.58	27.60	-12	31,326	-0.04%
2022/10/04	5	26.95	18	27.14	27.20	-13	31,457	-0.04%
2022/10/03	1	26.50	1	26.30	26.45	0	31,377	0.00%
2022/09/30	2	26.68	1	26.60	26.70	1	31,568	0.00%
2022/09/29	6	26.83	0	0.00	27.00	6	31,718	0.02%
2022/09/28	2	26.58	2	26.55	26.65	0	31,910	0.00%
2022/09/27	18	26.84	0	0.00	26.80	18	32,055	0.06%
2022/09/26	13	27.02	0	0.00	27.10	13	32,168	0.04%
2022/09/23	14	27.89	10	27.85	27.85	4	32,220	0.01%
2022/09/22	59	27.66	103	28.44	28.45	-44	32,618	-0.13%	大賣/
2022/09/21	26.5	28.20	65	28.08	28.35	-38.5	32,579	-0.12%
2022/09/20	28.1	28.65	11.7	28.60	28.60	16.4	32,492	0.05%
2022/09/19	3.1	29.53	23	29.50	29.30	-19.9	32,363	-0.06%
2022/09/15	2	29.30	5	29.30	29.50	-3	34,769	-0.01%
2022/09/14	0	0.00	2.3	29.46	29.30	-2.3	35,334	-0.01%
2022/09/13	2	29.65	14	29.63	29.80	-12	36,034	-0.03%
2022/09/12	5	29.85	5	29.59	29.70	0	36,581	0.00%
2022/09/08	0	29.00	12	29.17	29.25	-12	37,020	-0.03%
2022/09/07	7	28.89	3	29.27	28.75	4	36,978	0.01%
2022/09/06	0	0.00	2	29.15	29.20	-2	36,898	-0.01%
2022/09/05	2	28.85	6	28.93	29.00	-4	37,080	-0.01%
2022/09/02	10	28.60	0	0.00	28.55	10	37,245	0.03%
2022/09/01	21.7	28.54	12	28.59	28.55	9.7	37,280	0.03%
2022/08/31	1	28.85	3	28.85	28.95	-2	37,205	-0.01%
2022/08/30	17	28.84	5	29.00	29.00	12	37,157	0.03%
2022/08/29	15	28.89	1	28.90	28.80	14	37,256	0.04%
2022/08/26	0	0.00	3	29.23	29.25	-3	37,425	-0.01%
2022/08/25	2	29.20	11.2	29.14	29.15	-9.2	37,641	-0.02%
2022/08/24	2	29.05	2	29.05	29.05	0	37,952	0.00%
2022/08/23	4	28.79	0	0.00	28.80	4	38,628	0.01%
2022/08/22	5	29.00	0	0.00	29.00	5	38,968	0.01%
2022/08/19	3	29.17	7	29.16	29.20	-4	39,180	-0.01%
2022/08/18	4	29.05	1	29.10	29.20	3	39,328	0.01%
2022/08/17	1	29.20	1	29.15	29.20	0	39,403	0.00%
2022/08/16	3	29.13	6	29.16	29.00	-3	39,474	-0.01%
2022/08/15	3	29.12	22	29.00	29.15	-19	39,619	-0.05%
2022/08/12	7	28.83	10	28.84	28.75	-3	39,496	-0.01%
2022/08/11	0	28.35	16	28.38	28.45	-16	39,794	-0.04%
2022/08/10	9	27.98	0	0.00	28.00	9	39,839	0.02%
2022/08/09	0.2	28.10	13	27.90	28.00	-12.8	40,151	-0.03%
2022/08/08	1.6	28.04	10	27.90	27.95	-8.4	40,390	-0.02%
2022/08/05	22	28.15	32	28.15	28.30	-10	40,506	-0.02%
2022/08/04	8.5	27.95	4	27.85	27.85	4.5	41,128	0.01%
2022/08/03	12	28.10	2	28.10	28.05	10	41,320	0.02%
2022/08/02	16	28.24	42	28.26	28.35	-26	41,442	-0.06%
2022/08/01	25	28.38	36	28.43	28.60	-11	41,478	-0.03%
2022/07/29	8.5	27.57	1	27.65	27.70	7.5	41,131	0.02%
2022/07/28	32	27.45	3	27.42	27.35	29	41,080	0.07%
2022/07/27	17.6	27.60	10	27.57	27.60	7.6	40,652	0.02%
2022/07/26	83.1	27.88	4	27.95	27.85	79.1	40,201	0.20%
2022/07/25	27	31.12	28	31.04	31.30	-1	38,908	0.00%
2022/07/22	34	30.75	13	30.55	30.80	21	37,598	0.06%
2022/07/21	15	30.12	36	30.25	30.50	-21	37,530	-0.06%
2022/07/20	16	30.41	15	30.30	30.50	1	37,597	0.00%
2022/07/19	169	30.37	7	30.04	30.25	162	37,829	0.43%	大買/鉅額交易
2022/07/18	18	29.03	7	29.31	30.65	11	37,556	0.03%
2022/07/15	19	28.91	1	29.00	28.95	18	37,284	0.05%
2022/07/14	4	28.96	5	29.15	29.25	-1	37,327	0.00%
2022/07/13	21	28.95	1	29.00	29.05	20	37,205	0.05%
2022/07/12	20	28.88	8	28.88	28.90	12	37,380	0.03%
2022/07/11	0	0.00	0	29.30	29.10	0	37,386	0.00%
2022/07/08	64	29.44	12	29.38	29.35	52	37,433	0.14%
2022/07/07	5	29.10	0	0.00	29.05	5	37,445	0.01%
2022/07/06	4.7	29.03	5.1	29.08	29.00	-0.4	37,525	0.00%
2022/07/05	16	29.18	7	29.20	29.20	9	37,503	0.02%
2022/07/04	4	28.76	0	0.00	28.65	4	37,438	0.01%
2022/07/01	13	28.62	12	28.73	28.70	1	37,570	0.00%
2022/06/30	26	28.54	13	28.52	28.45	13	37,595	0.03%
2022/06/29	9.1	29.10	0	0.00	29.10	9.1	37,376	0.02%
2022/06/28	39	29.02	0	0.00	29.20	39	37,287	0.10%
2022/06/27	16	29.57	14.4	29.60	29.45	1.6	37,947	0.00%
2022/06/24	48	28.97	7	29.17	29.00	41	37,870	0.11%
2022/06/23	79.1	29.56	2	29.90	29.00	77.1	37,318	0.21%
2022/06/22	9.2	31.20	22	31.75	31.00	-12.8	36,074	-0.04%
2022/06/21	36	31.90	17	32.16	31.85	19	36,046	0.05%
2022/06/20	8	32.57	16	32.53	32.15	-8	35,923	-0.02%
2022/06/17	20	33.26	1	33.35	33.15	19	36,269	0.05%
2022/06/16	5	33.84	1	33.65	33.55	4	37,274	0.01%
2022/06/15	3	33.85	0	0.00	33.80	3	37,870	0.01%
2022/06/14	3	33.73	4	34.00	34.00	-1	38,213	0.00%
2022/06/13	0	0.00	1	33.90	34.00	-1	38,572	0.00%
2022/06/10	3	34.50	0	0.00	34.50	3	38,856	0.01%
2022/06/09	4	34.48	0	0.00	34.50	4	39,372	0.01%
2022/06/08	4	34.78	7	34.84	34.75	-3	39,835	-0.01%
2022/06/07	2.4	34.73	0	0.00	34.75	2.4	40,450	0.01%
2022/06/06	0	34.40	9	34.47	34.65	-9	40,918	-0.02%
2022/06/02	6.6	33.78	0	0.00	33.75	6.6	43,066	0.02%
2022/06/01	13	34.28	1	34.40	34.15	12	45,450	0.03%
2022/05/31	13	34.32	17	34.56	34.65	-4	46,099	-0.01%
2022/05/30	0.1	34.55	1	34.45	34.50	-1	46,569	0.00%
2022/05/27	3.1	34.20	7	34.38	34.40	-4	48,683	-0.01%
2022/05/26	4	34.03	19	34.05	34.05	-15	51,413	-0.03%
2022/05/25	6	33.77	11	33.70	33.85	-5	51,818	-0.01%
2022/05/24	8.1	33.73	17	33.66	33.55	-8.9	52,381	-0.02%
2022/05/23	13	33.55	0.3	33.60	33.55	12.7	52,385	0.02%
2022/05/20	8	33.34	1	33.35	33.35	7	52,925	0.01%
2022/05/19	56.3	33.02	7	33.02	32.95	49.3	54,374	0.09%
2022/05/18	30	33.39	5	33.50	33.55	25	54,064	0.05%
2022/05/17	15	33.10	0	0.00	33.00	15	53,964	0.03%
2022/05/16	9.1	33.33	7	33.22	33.20	2.1	53,866	0.00%
2022/05/13	15	33.44	7	33.29	33.35	8	53,809	0.01%
2022/05/12	43.3	33.80	6	33.58	33.20	37.3	53,805	0.07%
2022/05/11	33.1	34.38	1	34.25	34.20	32.1	53,590	0.06%
2022/05/10	6	34.67	4	34.58	34.60	2	54,067	0.00%
2022/05/09	28.1	35.07	3	35.03	35.00	25.1	54,035	0.05%
2022/05/06	3	35.82	0	0.00	35.80	3	54,204	0.01%
2022/05/05	8	36.39	2.4	36.37	36.35	5.6	54,535	0.01%
2022/05/04	8	36.11	0	0.00	36.05	8	54,598	0.01%
2022/05/03	20	35.89	4	35.96	36.00	16	55,028	0.03%
2022/04/29	6	36.20	4	36.14	36.10	2	55,166	0.00%
2022/04/28	11	35.96	0	0.00	36.05	11	55,356	0.02%
2022/04/27	22	35.45	16.5	35.44	35.60	5.5	55,156	0.01%
2022/04/26	19	36.24	0	0.00	36.10	19	54,761	0.03%
2022/04/25	28	36.82	4	36.88	36.60	24	53,900	0.04%
2022/04/22	10	37.85	11	37.85	37.60	-1	52,950	0.00%
2022/04/21	3.1	37.93	14.2	38.31	37.80	-11.2	52,606	-0.02%
2022/04/20	17	38.35	2.1	38.26	38.30	14.9	52,794	0.03%
2022/04/19	6	38.64	6	38.65	38.60	0	52,524	0.00%
2022/04/18	20	38.79	8	38.69	38.50	12	52,635	0.02%
2022/04/15	6.3	39.60	0.4	39.55	39.55	6	52,034	0.01%
2022/04/14	8	39.52	14	39.50	39.50	-6	51,916	-0.01%
2022/04/13	29	39.54	18	39.51	39.50	11	51,893	0.02%
2022/04/12	9	39.29	5.1	39.37	39.35	3.9	51,767	0.01%
2022/04/11	2	39.38	24.6	39.33	39.40	-22.6	51,913	-0.04%
2022/04/08	1	38.90	10	39.09	39.20	-9	51,975	-0.02%
2022/04/07	9	38.89	11	39.02	38.80	-2	51,777	0.00%
2022/04/06	11	39.04	3	39.20	39.35	8	51,641	0.02%
2022/04/01	15	38.95	6	39.04	39.20	9	51,380	0.02%
2022/03/31	0.1	38.95	5.5	39.01	38.95	-5.4	51,152	-0.01%
2022/03/30	32	38.80	14.1	38.84	38.95	17.9	51,097	0.04%
2022/03/29	5	39.49	1	39.50	39.40	4	50,742	0.01%
2022/03/28	2.1	39.43	93	39.46	40.00	-90.9	51,021	-0.18%
2022/03/25	19	40.06	26	40.00	40.00	-7	51,552	-0.01%
2022/03/24	32.3	40.01	8.2	40.00	40.00	24.2	52,528	0.05%
2022/03/23	17	39.75	11	39.91	40.00	6	54,775	0.01%
2022/03/22	24.6	39.83	45.1	39.91	39.80	-20.4	54,252	-0.04%
2022/03/21	37	39.92	60.7	39.91	39.75	-23.7	53,362	-0.04%
2022/03/18	23	39.00	33	39.08	39.05	-10	52,118	-0.02%
2022/03/17	9	38.66	43.2	38.72	38.85	-34.2	52,028	-0.07%
2022/03/16	16.1	38.58	2	38.58	38.55	14.1	51,788	0.03%
2022/03/15	7	38.58	23.1	38.61	38.70	-16.1	51,350	-0.03%
2022/03/14	19	38.81	28.3	38.76	38.80	-9.3	51,489	-0.02%
2022/03/11	15.1	38.50	28	38.44	38.45	-12.9	51,578	-0.03%
2022/03/10	4	38.25	10	38.27	38.30	-6	51,322	-0.01%
2022/03/09	36	37.92	2	37.80	37.95	34	51,268	0.07%
2022/03/08	73	37.97	75.2	37.87	37.40	-2.2	51,327	0.00%
2022/03/07	67.1	38.40	108.6	38.62	39.00	-41.5	49,111	-0.08%	大賣/
2022/03/04	26	38.56	39.8	38.53	38.40	-13.8	47,384	-0.03%
2022/03/03	26	38.71	44.7	38.69	38.60	-18.7	46,773	-0.04%
2022/03/02	52.8	38.38	42.2	38.33	38.30	10.6	46,191	0.02%
2022/03/01	171	38.10	85.2	37.97	37.95	85.8	44,202	0.19%	大買/
2022/02/25	15	35.55	3	35.52	36.00	12	42,061	0.03%
2022/02/24	7	35.44	36	35.31	35.25	-29	42,501	-0.07%
2022/02/23	6	35.92	8	36.11	36.05	-2	42,451	0.00%
2022/02/22	28.1	36.05	7.1	36.01	36.15	21	43,040	0.05%
2022/02/21	7	36.46	35	36.41	36.45	-28	42,972	-0.07%
2022/02/18	0	0.00	71	35.60	35.65	-71	41,854	-0.17%
2022/02/17	3	35.58	1	35.70	35.55	2	42,578	0.00%
2022/02/16	1	35.35	11.6	35.43	35.45	-10.6	42,957	-0.02%
2022/02/15	9	35.23	3	35.10	35.05	6	43,153	0.01%
2022/02/14	21	35.22	33	35.29	35.50	-12	44,071	-0.03%
2022/02/11	8	35.72	108	35.75	35.70	-100	44,111	-0.23%	大賣/
2022/02/10	0.2	35.55	36	35.42	35.65	-35.9	44,572	-0.08%
2022/02/09	11	34.75	14.5	34.85	34.95	-3.5	45,114	-0.01%
2022/02/08	2.5	34.22	12	34.36	34.50	-9.6	45,278	-0.02%
2022/02/07	11	34.19	7.3	33.93	34.25	3.7	45,222	0.01%
2022/01/26	2	33.55	9.4	33.62	33.65	-7.4	44,871	-0.02%
2022/01/25	30.6	33.44	10	33.45	33.45	20.6	45,226	0.05%
2022/01/24	8.5	33.45	1.4	33.46	33.45	7.1	45,308	0.02%
2022/01/21	7	33.87	1	33.95	33.85	6	45,414	0.01%
2022/01/20	11	34.15	0.2	34.25	34.15	10.8	45,443	0.02%
2022/01/19	12	34.22	4.6	34.14	34.05	7.4	45,523	0.02%
2022/01/18	7	34.74	0	0.00	34.60	7	45,378	0.02%
2022/01/17	2	34.75	10	34.80	35.00	-8	45,320	-0.02%
2022/01/14	1.8	34.94	6.1	35.04	35.20	-4.3	45,763	-0.01%
2022/01/13	5	35.13	65.4	35.12	35.50	-60.4	45,982	-0.13%
2022/01/12	6	34.67	5	34.73	34.85	1	45,897	0.00%
2022/01/11	11.1	34.61	9	34.53	34.55	2.1	46,055	0.00%
2022/01/10	0	0.00	5	34.76	34.90	-5	46,223	-0.01%
2022/01/07	1.1	34.70	12	34.73	34.80	-10.9	46,604	-0.02%
2022/01/06	1	34.75	4.3	34.71	34.80	-3.3	46,923	-0.01%
2022/01/05	2	34.78	12	34.78	34.85	-10	48,035	-0.02%
2022/01/04	39	34.52	70	34.52	34.45	-31	48,871	-0.06%
2022/01/03	2	35.05	27	35.19	35.00	-25	50,850	-0.05%
2021/12/30	20	35.38	18	35.34	35.35	2	52,763	0.00%
2021/12/29	18	35.19	6	35.23	35.25	12	53,518	0.02%
2021/12/28	0	0.00	20.2	35.30	35.40	-20.2	54,578	-0.04%
2021/12/27	4	35.34	1	35.50	35.25	3	56,025	0.01%
2021/12/24	14	35.62	35	35.57	35.55	-21	57,136	-0.04%
2021/12/23	14	35.20	38.1	35.35	35.50	-24.1	58,005	-0.04%
2021/12/22	9	35.66	29	35.58	35.65	-20	58,667	-0.03%
2021/12/21	8	35.39	25	35.56	35.70	-17	58,881	-0.03%
2021/12/20	128	35.90	69.1	35.93	35.60	58.9	58,942	0.10%	大買/
2021/12/17	47	35.22	172.3	35.46	35.45	-125.3	59,029	-0.21%	大賣/鉅額交易
2021/12/16	20	34.30	25	34.34	34.35	-5	57,916	-0.01%
2021/12/14	6	34.12	2	34.10	34.10	4	62,281	0.01%
2021/12/13	5	34.85	20	34.73	34.60	-15	63,530	-0.02%
2021/12/10	2	34.25	6	34.53	34.20	-4	64,452	-0.01%
2021/12/09	14.5	34.23	104	34.16	34.35	-89.5	66,455	-0.13%	大賣/
2021/12/08	44	34.51	21.5	34.29	34.10	22.5	70,615	0.03%
2021/12/07	13	34.33	8	34.29	34.35	5	72,968	0.01%
2021/12/06	0	33.95	11	33.95	33.90	-11	73,256	-0.02%
2021/12/03	3	34.10	29.6	34.06	34.10	-26.6	75,227	-0.04%
2021/12/02	5	33.81	37	33.69	33.90	-32	76,797	-0.04%
2021/12/01	12	32.99	2	32.93	33.10	10	80,169	0.01%
2021/11/30	10.1	32.81	1	32.85	32.55	9.1	80,717	0.01%
2021/11/29	6	32.95	40	32.66	32.90	-34	80,965	-0.04%
2021/11/26	21.1	33.19	18	33.26	33.05	3.1	82,473	0.00%
2021/11/25	9	33.73	18	33.83	33.80	-9	84,298	-0.01%
2021/11/24	22	33.62	66	33.81	33.80	-44	85,281	-0.05%
2021/11/23	11.5	32.99	8	33.24	33.10	3.5	85,030	0.00%
2021/11/22	10.7	32.44	19	32.58	32.60	-8.3	85,720	-0.01%
2021/11/19	39.1	32.70	24	32.68	32.60	15.1	85,464	0.02%
2021/11/18	26	33.00	0	0.00	32.95	26	85,350	0.03%
2021/11/17	6.9	33.11	18	33.05	33.05	-11.1	85,254	-0.01%
2021/11/16	156.1	33.11	26	33.16	33.15	130.1	85,867	0.15%	大買/鉅額交易
2021/11/15	30	33.68	8	33.71	33.65	22	86,885	0.03%
2021/11/12	42	34.20	10.3	34.21	34.25	31.7	87,589	0.04%
2021/11/11	55	34.20	49.6	34.53	34.35	5.4	88,779	0.01%
2021/11/10	16	34.09	2	34.10	34.10	14	89,287	0.02%
2021/11/09	13	34.42	52	34.55	34.50	-39	90,324	-0.04%
2021/11/08	27.5	34.28	72	34.21	34.40	-44.6	91,701	-0.05%
2021/11/05	28	33.01	10	32.95	33.10	18	92,321	0.02%
2021/11/04	9	33.24	1	33.75	33.25	8	92,825	0.01%
2021/11/03	9	33.43	36	33.41	33.50	-27	94,533	-0.03%
2021/11/02	17	33.36	32	33.40	33.20	-15	94,832	-0.02%
2021/11/01	43	33.44	2	33.53	33.40	41	95,030	0.04%
2021/10/29	19	33.53	8	33.60	33.60	11	94,890	0.01%
2021/10/28	29	33.83	34	33.94	33.70	-5	95,227	-0.01%
2021/10/27	3	33.93	20	33.98	33.90	-17	96,087	-0.02%
2021/10/26	47.4	33.80	15.4	33.84	33.75	32	97,605	0.03%
2021/10/25	2	33.35	3	33.35	33.30	-1	98,219	0.00%
2021/10/22	19	33.30	55	33.28	33.30	-36	98,964	-0.04%
2021/10/21	0	0.00	14	33.98	33.90	-14	99,159	-0.01%
2021/10/20	44	33.94	11.2	33.92	33.55	32.8	99,433	0.03%
2021/10/19	16	33.52	11	33.50	33.45	5	99,794	0.01%
2021/10/18	26	33.69	16	33.56	33.65	10	100,584	0.01%
2021/10/15	50	33.06	3	33.27	33.20	47	102,281	0.05%
2021/10/14	20	32.77	1.1	32.74	32.75	18.9	103,758	0.02%
2021/10/13	64	33.01	88	32.82	32.40	-24	104,658	-0.02%
2021/10/12	40	33.27	31	33.31	33.40	9	104,445	0.01%
2021/10/08	185.5	33.50	113	34.03	33.20	72.5	104,600	0.07%	大買/大賣/
2021/10/07	176	34.49	63	34.38	34.50	113	103,854	0.11%	大買/鉅額交易
2021/10/06	23	35.06	12	35.00	35.05	11	103,972	0.01%
2021/10/05	27	35.02	13	34.84	35.60	14	104,986	0.01%
2021/10/04	63	35.19	21	35.13	35.00	42	105,213	0.04%
2021/10/01	43	35.86	39	35.90	35.85	4	105,938	0.00%
2021/09/30	43	35.95	31	36.09	36.30	12	108,394	0.01%
2021/09/29	63	35.25	12	35.20	35.20	51	109,385	0.05%
2021/09/28	66	35.72	17	35.85	35.75	49	111,723	0.04%
2021/09/27	69	36.08	0	0.00	35.95	69	114,020	0.06%
2021/09/24	76	36.14	12	36.18	36.00	64	119,606	0.05%
2021/09/23	41	36.24	3	36.56	36.15	38	128,294	0.03%
2021/09/22	62	36.44	46	36.29	36.30	16	133,199	0.01%
2021/09/17	153	38.28	14.5	38.00	37.80	138.5	135,500	0.10%	大買/鉅額交易
2021/09/16	64	38.91	42	38.61	38.50	22	134,743	0.02%
2021/09/15	37	39.05	52	39.16	39.25	-15	134,636	-0.01%
2021/09/14	37	39.81	114	39.67	39.85	-77	135,759	-0.06%	大賣/
2021/09/13	140	39.94	127.1	39.99	40.05	12.9	138,433	0.01%	大買/大賣/
2021/09/10	18	39.14	298.3	39.10	39.10	-280.3	136,318	-0.21%	大賣/鉅額交易
2021/09/09	16	37.58	154	37.71	38.35	-138	135,703	-0.10%	大賣/鉅額交易
2021/09/08	71.3	38.08	139	37.98	37.60	-67.7	136,635	-0.05%	大賣/
2021/09/07	226	38.82	95.7	38.57	38.50	130.3	136,611	0.10%	大買/鉅額交易
2021/09/06	81	38.58	155.2	38.73	38.85	-74.2	137,062	-0.05%	大賣/
2021/09/03	8	37.64	17.4	37.66	37.45	-9.4	135,268	-0.01%
2021/09/02	52	37.54	53	37.49	37.00	-1	137,285	0.00%
2021/09/01	118	38.18	69	38.21	37.75	49	139,749	0.04%	大買/
2021/08/31	11	37.44	120	37.75	38.15	-109	139,313	-0.08%	大賣/鉅額交易
2021/08/30	26	37.10	50	37.34	37.50	-24	139,754	-0.02%
2021/08/27	6	36.88	14	36.83	36.90	-8	140,948	-0.01%
2021/08/26	93	37.15	55	36.90	36.35	38	145,502	0.03%
2021/08/25	13	35.96	13	36.00	36.00	0	152,066	0.00%
2021/08/24	8.3	35.67	9	35.66	36.00	-0.7	154,668	0.00%
2021/08/23	25	35.82	23	35.73	35.65	2	160,835	0.00%
2021/08/20	28	35.16	67	34.89	35.10	-39	166,632	-0.02%
2021/08/19	63.2	35.72	102	36.37	35.30	-38.8	168,766	-0.02%	大賣/
2021/08/18	99.4	35.83	63	36.01	37.00	36.4	169,685	0.02%
2021/08/17	34.9	37.01	10	37.10	36.25	24.9	172,383	0.01%
2021/08/16	183	37.94	68	37.74	37.65	115	174,555	0.07%	大買/鉅額交易
2021/08/13	113	37.85	67	37.80	37.75	46	179,344	0.03%	大買/
2021/08/12	72	37.83	140.4	37.71	38.00	-68.4	184,844	-0.04%	大賣/
2021/08/11	33	37.38	62	37.27	37.05	-29	191,226	-0.02%
2021/08/10	44	37.11	65	36.91	36.80	-21	191,021	-0.01%
2021/08/09	56	37.12	116.4	37.24	37.45	-60.4	196,274	-0.03%	大賣/
2021/08/06	28.4	35.77	30	35.88	35.85	-1.6	201,547	0.00%
2021/08/05	26.9	36.05	0	0.00	36.00	26.9	210,059	0.01%
2021/08/04	35	37.00	32	36.82	36.80	3	221,136	0.00%
2021/08/03	26	36.63	40.1	36.78	36.90	-14.1	233,961	-0.01%
2021/08/02	76.9	36.90	83.9	37.09	37.25	-7	242,971	0.00%
2021/07/30	39	36.75	82	36.78	36.35	-43	246,344	-0.02%
2021/07/29	39	35.65	49	36.12	36.30	-10	254,452	0.00%
2021/07/28	36	35.46	28	35.20	35.30	8	260,353	0.00%
2021/07/27	11	35.32	459	35.26	35.20	-448	265,556	-0.17%	大賣/鉅額交易
2021/07/26	40	36.15	28	35.76	35.80	12	270,709	0.00%
2021/07/23	16	35.83	7.2	36.07	36.30	8.8	275,589	0.00%
2021/07/22	24.2	35.37	151.1	35.18	35.20	-126.9	277,422	-0.05%	大賣/鉅額交易
2021/07/21	78.4	35.24	22.9	35.27	35.10	55.5	279,934	0.02%
2021/07/20	86.2	36.25	10	36.04	36.05	76.2	282,175	0.03%
2021/07/19	32.5	36.35	35	36.18	36.60	-2.5	284,829	0.00%
2021/07/16	64.7	36.40	46.3	36.42	36.35	18.4	292,244	0.01%
2021/07/15	36	36.60	20.4	36.74	37.00	15.6	295,608	0.01%
2021/07/14	70.9	36.01	45.5	35.97	35.90	25.4	301,447	0.01%
2021/07/13	148.4	37.09	252.6	36.85	36.50	-104.2	306,064	-0.03%	大買/大賣/鉅額交易
2021/07/12	154	39.03	57	38.06	37.90	97	309,296	0.03%	大買/
2021/07/09	45.6	37.93	213	38.00	38.05	-167.4	312,461	-0.05%	大賣/鉅額交易
2021/07/08	53	38.32	115	38.14	38.75	-62	318,600	-0.02%	大賣/
2021/07/07	184.1	38.53	117	38.42	38.05	67.1	319,559	0.02%	大買/大賣/
2021/07/06	378.3	40.03	79.3	39.93	39.70	299	318,322	0.09%	大買/鉅額交易
2021/07/05	111.1	40.20	175.8	40.16	39.90	-64.8	317,842	-0.02%	大買/大賣/
2021/07/02	180	39.24	133.6	39.29	38.95	46.5	317,242	0.01%	大買/大賣/
2021/07/01	623.5	40.04	525.8	39.91	39.10	97.7	316,817	0.03%	大買/大賣/
2021/06/30	859	39.56	1,927.7	39.84	39.60	-1,068.7	310,414	-0.34%	大買/大賣/鉅額交易
2021/06/29	332.2	37.97	538.8	37.79	37.75	-206.6	300,495	-0.07%	大買/大賣/鉅額交易
2021/06/28	1,494.5	37.15	224.3	37.09	37.45	1,270.2	294,424	0.43%	大買/大賣/鉅額交易
2021/06/25	82	36.14	42	36.26	35.75	40	290,148	0.01%
2021/06/24	16	36.04	21.2	35.97	35.80	-5.2	289,062	0.00%
2021/06/23	48.5	35.69	22	35.55	35.40	26.5	287,679	0.01%
2021/06/22	144.1	36.12	194.1	35.96	36.15	-50	285,044	-0.02%	大買/大賣/
2021/06/21	71	34.46	65	34.61	34.30	6	280,148	0.00%
2021/06/18	100	35.49	44	35.58	35.00	56	278,081	0.02%
2021/06/17	91	35.50	247	35.50	35.45	-156	275,908	-0.06%	大賣/鉅額交易
2021/06/16	66	36.05	31.2	36.02	35.50	34.8	274,433	0.01%
2021/06/15	68.3	35.71	22.5	35.91	35.85	45.8	272,484	0.02%
2021/06/11	146	36.73	63	36.10	36.15	83	270,263	0.03%	大買/
2021/06/10	371	35.57	119.2	36.00	36.15	251.8	268,228	0.09%	大買/大賣/鉅額交易
2021/06/09	160.3	36.32	138	36.04	36.10	22.3	265,669	0.01%	大買/大賣/
2021/06/08	70	37.49	34	37.41	37.20	36	262,412	0.01%
2021/06/07	35.5	37.35	45.9	37.40	37.30	-10.4	261,789	0.00%
2021/06/04	130	38.88	92	38.40	38.05	38	259,522	0.01%	大買/
2021/06/03	384	39.11	269.2	38.82	38.80	114.8	258,118	0.04%	大買/大賣/鉅額交易
2021/06/02	244	38.61	325.1	38.89	39.50	-81.1	253,358	-0.03%	大買/大賣/
2021/06/01	177.8	37.04	116.3	36.99	37.35	61.5	245,349	0.03%	大買/大賣/
2021/05/31	123.5	38.01	370	38.01	36.95	-246.5	243,104	-0.10%	大買/大賣/鉅額交易
2021/05/28	165.2	36.69	485.2	36.82	36.55	-320	236,893	-0.14%	大買/大賣/鉅額交易
2021/05/27	300.1	35.27	107.5	35.09	34.60	192.6	230,730	0.08%	大買/大賣/鉅額交易
2021/05/26	103.1	34.29	59	34.28	34.85	44.1	228,257	0.02%	大買/
2021/05/25	183.1	34.83	68	34.85	34.45	115.1	225,749	0.05%	大買/鉅額交易
2021/05/24	177.4	35.60	155	35.59	35.50	22.4	222,323	0.01%	大買/大賣/
2021/05/21	123.2	35.55	178	35.88	36.20	-54.8	219,566	-0.02%	大買/大賣/
2021/05/20	364.2	36.08	159	35.73	35.15	205.2	213,451	0.10%	大買/大賣/鉅額交易
2021/05/19	385.2	37.13	203.6	37.56	37.80	181.6	206,899	0.09%	大買/大賣/鉅額交易
2021/05/18	38.5	34.19	88.4	34.38	34.80	-49.9	198,585	-0.03%
2021/05/17	180.3	32.71	251	32.23	31.65	-70.7	197,129	-0.04%	大買/大賣/
2021/05/14	299.8	35.74	245	35.17	34.85	54.8	190,893	0.03%	大買/大賣/
2021/05/13	141.3	36.79	175	36.61	36.60	-33.7	183,571	-0.02%	大買/大賣/
2021/05/12	547	38.84	578.9	39.72	38.35	-31.9	174,735	-0.02%	大買/大賣/
2021/05/11	717	44.33	544.1	44.36	42.00	172.9	163,160	0.11%	大買/大賣/鉅額交易
2021/05/10	262	43.35	555	43.52	45.00	-293	150,016	-0.20%	大買/大賣/鉅額交易
2021/05/07	98.5	40.74	215.1	40.63	41.20	-116.6	140,620	-0.08%	大賣/鉅額交易
2021/05/06	381.2	40.88	457.6	40.93	41.00	-76.4	136,391	-0.06%	大買/大賣/
2021/05/05	161	38.82	255.8	39.13	39.25	-94.8	126,621	-0.07%	大買/大賣/
2021/05/04	457	36.49	633.1	36.16	36.25	-176.1	119,998	-0.15%	大買/大賣/鉅額交易
2021/05/03	358.4	39.73	419.7	39.71	38.55	-61.3	114,087	-0.05%	大買/大賣/
2021/04/29	240.9	39.60	365.8	39.39	39.30	-124.9	108,516	-0.12%	大買/大賣/鉅額交易
2021/04/28	205	38.22	304.2	38.30	38.20	-99.2	103,105	-0.10%	大買/大賣/
2021/04/27	374	39.35	183.2	39.41	39.10	190.8	100,884	0.19%	大買/大賣/鉅額交易
2021/04/26	148.5	39.34	272.3	39.58	40.00	-123.8	97,370	-0.13%	大買/大賣/鉅額交易
2021/04/23	247.4	38.06	237	38.20	38.10	10.4	93,376	0.01%	大買/大賣/
2021/04/22	392.8	40.25	395.8	40.35	38.90	-3	89,332	0.00%	大買/大賣/
2021/04/21	213.4	38.36	265	38.61	38.50	-51.6	80,896	-0.06%	大買/大賣/
2021/04/20	348.3	37.86	255.4	38.05	39.00	92.9	76,893	0.12%	大買/大賣/
2021/04/19	367.4	37.56	237.1	38.07	38.65	130.2	70,469	0.18%	大買/大賣/鉅額交易
2021/04/16	142	35.05	200.4	34.96	35.15	-58.4	64,352	-0.09%	大買/大賣/
2021/04/15	79.1	33.21	211.1	33.16	33.00	-132	59,455	-0.22%	大賣/鉅額交易
2021/04/14	162	32.50	344.7	32.39	32.95	-182.7	55,086	-0.33%	大買/大賣/鉅額交易
2021/04/13	81.5	30.39	99.1	30.62	30.20	-17.6	48,794	-0.04%
2021/04/12	55	29.44	148.2	29.40	29.60	-93.2	48,382	-0.19%	大賣/
2021/04/09	27	27.98	59.5	28.02	27.95	-32.5	46,327	-0.07%
2021/04/08	300	27.95	133.6	27.92	28.15	166.4	44,948	0.37%	大買/大賣/鉅額交易
2021/04/07	31	26.91	107.4	26.74	26.90	-76.4	42,611	-0.18%	大賣/
2021/04/06	12	25.94	42.9	25.86	25.95	-30.9	40,260	-0.08%
2021/04/01	19	25.85	60	25.88	25.80	-41	40,097	-0.10%
2021/03/31	0	0.00	20.7	25.85	25.90	-20.7	39,947	-0.05%
2021/03/30	0	0.00	71.6	25.68	25.80	-71.6	39,585	-0.18%
2021/03/29	15	25.54	21	25.52	25.55	-6	39,402	-0.02%
2021/03/26	0	0.00	16	25.00	25.05	-16	40,826	-0.04%
2021/03/25	7	25.03	0.6	25.00	25.00	6.4	41,695	0.02%
2021/03/24	64	24.97	11.6	25.00	25.00	52.4	42,013	0.12%
2021/03/23	2	25.08	23.1	25.11	25.10	-21.1	42,212	-0.05%
2021/03/22	0	0.00	5	25.07	25.15	-5	42,480	-0.01%
2021/03/19	4.8	25.13	18	25.10	25.10	-13.2	43,158	-0.03%
2021/03/18	5	25.51	7.2	25.64	25.45	-2.2	44,172	-0.01%
2021/03/17	41.1	25.63	43.4	25.55	25.65	-2.3	44,468	-0.01%
2021/03/16	6	25.47	35	25.45	25.50	-29	44,736	-0.06%
2021/03/15	14	25.62	7.4	25.63	25.65	6.6	44,645	0.01%
2021/03/12	9	25.83	99.1	25.80	25.90	-90.1	44,668	-0.20%
2021/03/11	5	25.75	40.1	25.82	25.80	-35.1	44,666	-0.08%
2021/03/10	46	25.82	34.1	25.72	25.75	11.9	44,358	0.03%
2021/03/09	21	25.63	144	25.64	25.70	-123	43,890	-0.28%	大賣/鉅額交易
2021/03/08	0	0.00	17.9	25.16	25.10	-17.9	42,839	-0.04%
2021/03/05	1.1	24.72	3	25.00	24.95	-1.9	42,590	0.00%
2021/03/04	38.4	25.20	47	25.18	25.00	-8.6	43,371	-0.02%
2021/03/03	13	24.97	6	25.00	25.05	7	43,077	0.02%
2021/03/02	5	24.97	203	24.84	24.65	-198	42,658	-0.46%	大賣/鉅額交易
2021/02/26	34	24.91	6	24.98	24.75	28	43,040	0.07%
2021/02/25	24	25.20	157	25.16	25.30	-133	42,516	-0.31%	大賣/鉅額交易
2021/02/24	95.4	25.22	10	25.30	25.05	85.4	42,546	0.20%
2021/02/23	74	25.09	99.8	25.20	25.30	-25.8	42,107	-0.06%
2021/02/22	45	24.68	8.8	24.61	24.45	36.2	41,215	0.09%
2021/02/19	204	24.37	33	24.55	24.60	171	41,145	0.42%	大買/鉅額交易
2021/02/18	18	24.45	16	24.39	24.40	2	41,183	0.00%
2021/02/17	12	23.91	17	24.01	24.00	-5	41,006	-0.01%
2021/02/05	31.1	23.35	21.6	23.40	23.40	9.5	40,664	0.02%
2021/02/04	8	23.45	1	23.49	23.20	7	40,971	0.02%
2021/02/03	30	23.55	0	0.00	23.65	30	41,657	0.07%
2021/02/02	2	23.65	4	23.88	23.80	-2	41,591	0.00%
2021/01/29	8	23.07	8.2	23.26	22.95	-0.2	41,230	0.00%
2021/01/28	2	23.25	101	23.25	23.30	-99	40,840	-0.24%	大賣/
2021/01/27	2	23.55	0.8	23.55	23.55	1.2	40,381	0.00%
2021/01/26	0	0.00	3	23.67	23.70	-3	40,242	-0.01%
2021/01/25	3	23.95	107	23.71	23.95	-104	40,005	-0.26%	大賣/鉅額交易
2021/01/22	6	23.70	14	23.48	23.65	-8	39,966	-0.02%
2021/01/21	100	23.60	27	23.70	23.60	73	39,764	0.18%
2021/01/20	9.3	23.66	19	23.66	23.45	-9.7	39,561	-0.02%
2021/01/19	0	0.00	8.3	24.33	24.30	-8.3	38,843	-0.02%
2021/01/18	11	24.35	12	24.23	24.25	-1	38,668	0.00%
2021/01/15	36	24.93	21	24.93	24.90	15	38,199	0.04%
2021/01/14	6	25.29	6.5	25.58	25.30	-0.5	37,612	0.00%
2021/01/13	14	25.41	47.2	25.36	25.55	-33.2	37,317	-0.09%
2021/01/12	8	25.31	13	25.30	25.30	-5	36,889	-0.01%
2021/01/11	58	25.66	30.7	25.75	25.90	27.3	36,320	0.08%
2021/01/08	21	25.86	34	25.89	26.00	-13	35,953	-0.04%
2021/01/07	15	25.41	9.1	25.51	25.70	5.9	35,217	0.02%
2021/01/06	63	25.87	24.4	26.32	25.50	38.6	34,533	0.11%
2021/01/05	154	25.84	176	25.96	26.00	-22	32,980	-0.07%	大買/大賣/
2021/01/04	4	24.96	2	24.93	24.95	2	30,159	0.01%
2020/12/31	5	24.84	0	0.00	24.75	5	29,624	0.02%
2020/12/30	20	24.92	24	25.00	25.00	-4	29,359	-0.01%
2020/12/29	2	24.65	11.1	24.64	24.65	-9.1	28,602	-0.03%
2020/12/28	1	24.20	21.1	24.25	24.30	-20.1	28,170	-0.07%
2020/12/25	6	24.20	0	0.00	24.20	6	28,056	0.02%
2020/12/24	19	24.25	0	0.00	24.35	19	27,781	0.07%
2020/12/23	33	24.20	13	24.27	24.40	20	27,454	0.07%
2020/12/22	14	24.89	63.4	25.29	24.50	-49.4	27,142	-0.18%
2020/12/21	8.7	24.88	20	24.83	24.95	-11.3	25,565	-0.04%
2020/12/18	2	24.25	26	24.26	24.45	-24	24,615	-0.10%
2020/12/17	7.6	24.18	5	24.32	24.40	2.6	24,236	0.01%
2020/12/16	17	24.54	38	24.45	24.40	-21	23,865	-0.09%
2020/12/15	31	24.58	20.2	24.80	24.35	10.9	23,610	0.05%
2020/12/14	60	24.73	40.5	24.58	24.65	19.5	22,740	0.09%
2020/12/11	6	23.86	30	23.92	23.95	-24	21,317	-0.11%
2020/12/10	10.5	23.76	23	23.68	23.65	-12.6	20,885	-0.06%
2020/12/09	1	23.55	6	23.38	23.35	-5	20,218	-0.02%
2020/12/08	20	23.30	25	23.32	23.35	-5	20,030	-0.02%
2020/12/07	35	23.40	14.1	23.49	23.45	20.9	19,847	0.11%
2020/12/04	4	23.51	28	23.44	23.40	-24	19,651	-0.12%
2020/12/03	0	0.00	21.6	23.25	23.30	-21.6	19,406	-0.11%
2020/12/02	2	23.05	3.1	23.10	23.30	-1.1	20,404	-0.01%
2020/12/01	1	22.90	15.1	22.94	23.10	-14.1	20,162	-0.07%
2020/11/30	24	23.50	30.6	23.43	22.80	-6.6	19,995	-0.03%
2020/11/27	2	23.20	3.1	23.23	23.15	-1.1	18,928	-0.01%
2020/11/26	1	23.05	3	23.12	23.10	-2	18,492	-0.01%
2020/11/25	2	23.15	17	22.93	23.05	-15	18,399	-0.08%
2020/11/24	51	22.76	6	22.79	22.65	45	17,746	0.25%
2020/11/23	2	22.60	27	22.52	22.65	-25	17,443	-0.14%
2020/11/20	2	21.95	9	21.96	22.00	-7	17,026	-0.04%
2020/11/19	3	21.97	2.7	21.93	22.00	0.3	16,859	0.00%
2020/11/18	0	0.00	4	21.95	22.00	-4	16,600	-0.02%
2020/11/17	2	21.85	37.3	21.89	21.95	-35.3	16,340	-0.22%
2020/11/16	1	21.55	7	21.63	21.60	-6	16,113	-0.04%
2020/11/13	0	0.00	3	21.50	21.60	-3	15,839	-0.02%
2020/11/12	0	0.00	61	21.52	21.60	-61	15,773	-0.39%
2020/11/11	10	21.44	30.5	21.22	21.75	-20.5	15,491	-0.13%
2020/11/10	0	0.00	18	20.76	20.80	-18	14,594	-0.12%
2020/11/09	0.2	20.65	4.9	20.69	20.70	-4.7	14,417	-0.03%
2020/11/06	0	0.00	2	20.65	20.70	-2	14,319	-0.01%
2020/11/04	0	0.00	5	20.60	20.65	-5	14,371	-0.03%
2020/11/03	0	0.00	10	20.55	20.60	-10	14,480	-0.07%
2020/11/02	0	0.00	10	20.40	20.50	-10	14,542	-0.07%
2020/10/30	3	20.30	2.4	20.27	20.30	0.6	14,557	0.00%
2020/10/29	32	20.35	0	0.00	20.40	32	14,346	0.22%
2020/10/28	22	20.60	0	0.00	20.55	22	14,304	0.15%
2020/10/27	5	20.62	3	20.65	20.70	2	14,307	0.01%
2020/10/26	0	0.00	5.5	20.64	20.70	-5.5	14,314	-0.04%
2020/10/23	0	0.00	3	20.50	20.50	-3	14,272	-0.02%
2020/10/21	5	20.60	0	0.00	20.55	5	14,492	0.03%
2020/10/20	1	20.60	1.1	20.64	20.70	-0.1	14,576	0.00%
2020/10/19	0	0.00	2	20.70	20.60	-2	14,631	-0.01%
2020/10/15	1	20.40	0	0.00	20.40	1	15,031	0.01%
2020/10/14	5.1	20.64	11	20.65	20.70	-5.9	14,967	-0.04%
2020/10/13	0.1	20.45	74.1	20.41	20.55	-74	14,908	-0.50%
2020/10/12	5.6	20.50	64	20.58	20.50	-58.4	14,960	-0.39%
2020/10/08	0	0.00	2.2	20.60	20.65	-2.2	14,975	-0.01%
2020/10/07	1	20.70	0	0.00	20.65	1	15,043	0.01%
2020/10/06	1.8	20.68	10	20.70	20.75	-8.2	15,080	-0.05%
2020/09/30	2	20.53	0	0.00	20.45	2	15,236	0.01%
2020/09/29	0	0.00	20	20.70	20.60	-20	15,211	-0.13%
2020/09/28	3	20.27	2	20.40	20.45	1	15,115	0.01%
2020/09/25	0	0.00	8.6	20.10	20.15	-8.6	15,243	-0.06%
2020/09/24	2	20.03	0	0.00	20.00	2	15,222	0.01%
2020/09/23	24	20.37	1.1	20.50	20.55	22.9	14,914	0.15%
2020/09/22	1	20.65	2	20.78	20.60	-1	14,860	-0.01%
2020/09/21	1	20.80	0	0.00	20.70	1	14,815	0.01%
2020/09/18	2	20.85	2	20.90	20.70	0	14,911	0.00%
2020/09/17	7.4	20.91	1	21.00	20.90	6.4	14,746	0.04%
2020/09/16	0	0.00	44	20.95	21.00	-44	14,739	-0.30%
2020/09/15	0	0.00	30	20.95	20.95	-30	14,724	-0.20%
2020/09/14	6	20.98	4.1	20.86	20.95	1.9	14,964	0.01%
2020/09/11	33	20.90	0	0.00	20.95	33	15,043	0.22%
2020/09/10	0	0.00	32	20.76	20.90	-32	15,013	-0.21%
2020/09/09	0	0.00	7	20.83	21.00	-7	15,017	-0.05%
2020/09/08	2.1	20.88	1	20.85	20.90	1.1	15,019	0.01%
2020/09/07	75	20.97	23	20.61	21.00	52	14,899	0.35%
2020/09/04	1.9	20.05	0	0.00	20.00	1.9	13,899	0.01%
2020/09/03	1	20.15	14	20.11	20.15	-13	14,032	-0.09%
2020/09/02	0	0.00	0.7	20.05	20.10	-0.7	14,179	0.00%
2020/09/01	1	20.10	3	20.00	20.00	-2	14,396	-0.01%
2020/08/31	5.5	20.01	1	20.10	19.90	4.5	14,508	0.03%
2020/08/28	1	19.95	1.2	20.04	20.00	-0.2	14,600	0.00%
2020/08/27	1	20.00	4	20.05	20.05	-3	14,984	-0.02%
2020/08/26	10	20.00	0	0.00	20.10	10	15,259	0.07%
2020/08/25	1.1	20.00	1	20.05	20.00	0.1	15,411	0.00%
2020/08/24	5	20.00	1	20.10	20.00	4	15,844	0.03%
2020/08/21	4	20.01	23	20.06	20.00	-19	16,099	-0.12%
2020/08/20	10	19.93	0	19.95	19.80	10	16,117	0.06%
2020/08/19	2	20.45	10	20.30	20.25	-8	16,064	-0.05%
2020/08/18	0	0.00	8	20.40	20.50	-8	16,055	-0.05%
2020/08/17	0	0.00	10	20.28	20.40	-10	16,161	-0.06%
2020/08/14	1	20.20	7	20.16	20.20	-6	16,160	-0.04%
2020/08/13	0	0.00	11	20.13	20.20	-11	16,192	-0.07%
2020/08/12	2	20.15	4.2	20.16	20.20	-2.2	16,315	-0.01%
2020/08/11	1	20.20	3	20.23	20.20	-2	16,326	-0.01%
2020/08/10	2	20.08	17.2	20.06	20.10	-15.2	16,247	-0.09%
2020/08/07	9	19.89	4	19.85	19.95	5	16,363	0.03%
2020/08/06	0	0.00	13	20.05	20.10	-13	16,366	-0.08%
2020/08/05	7	19.95	4	19.95	20.00	3	16,394	0.02%
2020/08/04	3	19.78	0.9	19.85	19.85	2.1	16,526	0.01%
2020/08/03	18	19.64	1	19.75	19.60	17	16,629	0.10%
2020/07/31	10	19.89	22.4	19.89	19.80	-12.4	16,624	-0.07%
2020/07/30	1	19.80	0	0.00	19.90	1	16,671	0.01%
2020/07/29	1.1	19.95	0	0.00	19.90	1.1	16,721	0.01%
2020/07/28	6	19.83	5	19.86	19.90	1	16,998	0.01%
2020/07/27	16	20.01	8	20.05	20.00	8	17,336	0.05%
2020/07/24	4.1	20.21	90	20.25	20.15	-86	17,451	-0.49%
2020/07/23	7	20.61	80.6	20.60	20.70	-73.6	17,324	-0.42%
2020/07/22	8	20.63	0	0.00	20.70	8	17,399	0.05%
2020/07/21	0	20.60	0	0.00	20.60	0	17,273	0.00%
2020/07/20	14	20.80	0.6	20.80	20.80	13.4	17,064	0.08%
2020/07/17	11	20.89	1	21.00	20.90	10	17,222	0.06%
2020/07/16	1	20.90	8.1	20.93	20.90	-7.1	17,505	-0.04%
2020/07/15	0	0.00	5	20.83	20.90	-5	17,527	-0.03%
2020/07/14	1	20.60	11	20.65	20.60	-10	17,597	-0.06%
2020/07/13	0	0.00	6.2	20.73	20.70	-6.2	17,830	-0.03%
2020/07/10	0	0.00	21	20.70	20.70	-21	18,001	-0.12%
2020/07/09	8	20.85	23	20.98	20.85	-15	18,053	-0.08%
2020/07/08	5	20.75	2	20.75	20.85	3	17,838	0.02%
2020/07/07	4	20.95	0	0.00	20.75	4	17,815	0.02%
2020/07/06	9	20.83	19	20.81	21.00	-10	17,801	-0.06%
2020/07/03	0	20.70	3	20.63	20.75	-3	17,842	-0.02%
2020/07/02	2	20.60	1	20.55	20.55	1	17,945	0.01%
2020/07/01	171	20.70	32.8	20.65	20.60	138.2	18,191	0.76%	大買/鉅額交易
2020/06/30	0	0.00	8.1	20.67	20.70	-8.1	18,402	-0.04%
2020/06/29	6	20.51	62	20.53	20.55	-56	18,530	-0.30%
2020/06/24	2	20.78	2	20.75	20.85	0	18,641	0.00%
2020/06/23	0	0.00	6	20.62	20.75	-6	18,762	-0.03%
2020/06/22	41	20.50	0	0.00	20.55	41	18,823	0.22%
2020/06/19	0	0.00	2	20.73	20.50	-2	19,009	-0.01%
2020/06/18	12.1	20.58	2	20.65	20.55	10.1	18,922	0.05%
2020/06/17	0.5	20.90	3.4	20.77	20.95	-2.9	18,994	-0.02%
2020/06/16	0	0.00	0.1	20.80	20.80	-0.1	19,673	0.00%
2020/06/15	46.2	20.45	15.1	20.41	20.35	31.1	20,298	0.15%
2020/06/12	3	20.57	15	20.60	20.65	-12	20,543	-0.06%
2020/06/11	7	20.96	12	20.92	20.90	-5	21,033	-0.02%
2020/06/10	5	21.20	40	21.25	21.20	-35	21,215	-0.16%
2020/06/09	103	21.27	18.7	21.29	21.30	84.3	22,105	0.38%	大買/
2020/06/08	15	21.10	8	21.15	21.20	7	22,332	0.03%
2020/06/05	1	20.95	6	20.95	21.00	-5	22,282	-0.02%
2020/06/04	10.4	20.86	0	20.90	20.95	10.4	22,261	0.05%
2020/06/03	41.1	20.70	23.4	20.75	20.90	17.7	22,329	0.08%
2020/06/02	14	20.34	21	20.32	20.40	-7	22,070	-0.03%
2020/06/01	25	20.05	7.6	20.01	20.10	17.4	21,824	0.08%
2020/05/29	0	0.00	2	19.95	19.80	-2	21,671	-0.01%
2020/05/28	18	19.91	4	19.94	19.95	14	21,275	0.07%
2020/05/27	7	19.87	1	19.90	19.90	6	21,237	0.03%
2020/05/26	1	19.80	20	19.88	19.90	-19	21,309	-0.09%
2020/05/25	10	19.62	12.2	19.61	19.65	-2.2	21,322	-0.01%
2020/05/22	21	19.67	11.1	19.65	19.60	9.9	21,395	0.05%
2020/05/21	3	19.85	0	0.00	19.90	3	21,351	0.01%
2020/05/20	4	19.81	20	19.85	19.90	-16	21,238	-0.08%
2020/05/19	7	19.80	4.1	19.81	19.80	2.9	21,158	0.01%
2020/05/18	12	19.65	0	0.00	19.65	12	21,021	0.06%
2020/05/15	3.4	19.61	1	19.60	19.55	2.4	20,988	0.01%
2020/05/14	11.1	19.71	1	19.60	19.55	10.1	20,929	0.05%
2020/05/13	8	19.61	3	19.85	19.85	5	20,773	0.02%
2020/05/12	1	19.60	0	19.85	19.60	1	20,666	0.00%
2020/05/11	4	19.85	6	19.83	19.85	-2	20,479	-0.01%
2020/05/08	1.9	19.75	25	19.70	19.65	-23.1	20,276	-0.11%
2020/05/07	24	19.62	1	19.70	19.55	23	20,222	0.11%
2020/05/06	6	19.68	10	19.70	19.55	-4	20,121	-0.02%
2020/05/05	15	19.80	0	0.00	19.80	15	20,058	0.07%
2020/05/04	14	19.53	1	19.60	19.55	13	19,987	0.07%
2020/04/30	18	19.96	13.1	19.98	20.00	4.9	19,779	0.03%
2020/04/29	21	19.77	0	0.00	19.85	21	19,476	0.11%
2020/04/28	7	19.59	3	19.55	19.55	4	19,392	0.02%
2020/04/27	1	19.60	1	19.55	19.50	0	19,817	0.00%
2020/04/24	9	19.19	0.6	19.30	19.15	8.5	19,611	0.04%
2020/04/23	5	19.10	2	19.05	19.15	3	19,559	0.02%
2020/04/22	11	18.94	6	19.15	19.15	5	19,431	0.03%
2020/04/21	20	19.30	10	19.30	19.10	10	19,302	0.05%
2020/04/20	10.1	19.62	1	19.75	19.60	9.1	19,026	0.05%
2020/04/17	11	19.86	1	19.95	19.75	10	18,952	0.05%
2020/04/16	12	19.73	1	19.70	19.75	11	18,742	0.06%
2020/04/15	8	19.96	11	19.97	20.00	-3	18,458	-0.02%
2020/04/14	31	19.69	0	19.80	19.75	31	18,220	0.17%
2020/04/13	9	19.60	1	19.55	19.55	8	18,059	0.04%
2020/04/10	8	19.66	32	19.62	19.70	-24	18,024	-0.13%
2020/04/09	10	19.54	2	19.55	19.50	8	18,018	0.04%
2020/04/08	2	19.53	7	19.51	19.55	-5	17,889	-0.03%
2020/04/07	12	19.31	1	19.45	19.30	11	17,812	0.06%
2020/04/06	15	18.91	0	0.00	19.25	15	17,823	0.08%
2020/04/01	59	18.88	0	0.00	18.80	59	17,534	0.34%
2020/03/31	13	18.99	0	0.00	18.95	13	17,223	0.08%
2020/03/30	9	18.96	0	0.00	19.00	9	16,956	0.05%
2020/03/27	9	19.49	8	19.48	19.40	1	16,707	0.01%
2020/03/26	6	19.42	16	19.40	19.55	-10	16,530	-0.06%
2020/03/25	8	19.37	8.1	19.37	19.40	-0.1	16,647	0.00%
2020/03/24	13	19.32	3	19.40	19.05	10	16,370	0.06%
2020/03/23	9	19.01	20	19.03	18.90	-11	16,187	-0.07%
2020/03/20	41	19.09	14.2	19.43	19.80	26.8	16,059	0.17%
2020/03/19	21.5	18.55	39	18.74	18.60	-17.5	15,358	-0.11%
2020/03/18	11	19.35	67	19.40	19.30	-56	14,776	-0.38%
2020/03/17	18	19.60	2	19.53	19.50	16	14,449	0.11%
2020/03/16	15	20.04	10	20.10	20.00	5	13,826	0.04%
2020/03/13	37	19.96	32	19.71	20.20	5	13,439	0.04%
2020/03/12	11.5	21.57	2.8	21.59	21.40	8.6	12,375	0.07%
2020/03/11	65	22.29	0.1	22.45	22.35	64.9	11,961	0.54%
2020/03/10	6	22.31	35	22.25	22.35	-29	11,725	-0.25%
2020/03/09	6.1	22.58	0	0.00	22.40	6.1	11,569	0.05%
2020/03/06	4.5	22.88	0	0.00	22.90	4.5	11,174	0.04%
2020/03/05	2	23.20	18	23.20	23.30	-16	11,009	-0.15%
2020/03/04	0	0.00	21.2	23.10	23.20	-21.2	11,010	-0.19%
2020/03/03	4	22.95	0	0.00	23.00	4	10,953	0.04%
2020/03/02	10	22.84	0	0.00	22.90	10	10,887	0.09%
2020/02/27	33	22.85	0.3	23.00	23.00	32.7	11,221	0.29%
2020/02/26	15	22.89	0	0.00	22.85	15	11,114	0.13%
2020/02/25	16	22.98	0	0.00	22.95	16	10,903	0.15%
2020/02/24	0	0.00	1	23.10	23.00	-1	10,874	-0.01%
2020/02/21	0	0.00	0.5	23.30	23.20	-0.5	10,749	0.00%
2020/02/20	1	23.45	0	0.00	23.30	1	10,707	0.01%
2020/02/19	0	0.00	23	23.45	23.50	-23	10,671	-0.22%
2020/02/17	0	0.00	0.1	23.35	23.35	-0.1	10,690	0.00%
2020/02/14	0	0.00	1	23.40	23.45	-1	10,802	-0.01%
2020/02/13	1	23.35	0	0.00	23.40	1	10,797	0.01%
2020/02/12	0	23.45	2	23.40	23.45	-2	10,796	-0.02%
2020/02/10	0	0.00	5	23.30	23.45	-5	10,871	-0.05%
2020/02/07	3	23.27	0	0.00	23.30	3	10,836	0.03%
2020/02/06	1	23.40	2	23.35	23.35	-1	10,952	-0.01%
2020/02/05	2.1	23.30	0	0.00	23.25	2.1	10,959	0.02%
2020/02/04	2	23.03	0	0.00	23.20	2	10,965	0.02%
2020/02/03	17	22.96	2.2	23.05	23.00	14.8	10,969	0.14%
2020/01/31	3	23.18	0	0.00	23.10	3	10,846	0.03%
2020/01/30	8.1	23.13	0	0.00	23.00	8.1	10,692	0.08%
2020/01/20	0.3	24.00	6	24.00	24.05	-5.7	10,165	-0.06%
2020/01/17	0.1	23.95	15.2	24.00	24.05	-15.1	10,170	-0.15%
2020/01/16	0	23.90	3	24.00	24.00	-3	10,237	-0.03%
2020/01/15	5.1	24.00	10	24.00	24.05	-4.9	10,355	-0.05%
2020/01/14	3.6	23.99	0	23.95	24.05	3.6	10,383	0.03%
2020/01/13	0	0.00	2	23.95	24.00	-2	10,408	-0.02%
2020/01/10	0	0.00	0	23.75	23.85	0	10,386	0.00%
2020/01/09	0	0.00	1	23.60	23.75	-1	10,491	-0.01%
2020/01/08	4	23.55	5	23.61	23.55	-1	10,529	-0.01%
2020/01/07	0	23.70	1.1	23.75	23.70	-1	10,506	-0.01%
2020/01/06	4	23.86	40.3	23.90	23.80	-36.3	10,546	-0.34%
2020/01/03	3	24.10	39.2	24.05	24.10	-36.2	10,569	-0.34%
2020/01/02	1	23.95	3	24.02	24.00	-2	10,504	-0.02%
2019/12/31	0	0.00	6	24.09	23.90	-6	10,506	-0.06%
2019/12/30	6	23.96	3	24.02	24.00	3	10,464	0.03%
2019/12/27	1	23.80	6	23.85	23.95	-5	10,431	-0.05%
2019/12/24	1.1	23.84	0	0.00	23.85	1.1	10,812	0.01%
2019/12/23	0	0.00	11.9	23.73	23.90	-11.9	10,870	-0.11%
2019/12/20	0	23.60	33	23.73	23.65	-33	10,904	-0.30%
2019/12/19	2	23.78	3	23.75	23.70	-1	10,685	-0.01%
2019/12/18	2.1	23.80	28.4	23.74	23.90	-26.3	10,752	-0.24%
2019/12/17	3	23.60	3	23.70	23.80	0	10,822	0.00%
2019/12/16	36	23.60	0	0.00	23.50	36	10,728	0.34%
2019/12/13	0	0.00	38	23.64	23.70	-38	10,773	-0.35%
2019/12/12	0	0.00	7	23.56	23.45	-7	10,737	-0.07%
2019/12/11	1	23.45	24	23.50	23.50	-23	10,665	-0.22%
2019/12/09	0	23.35	0	0.00	23.40	0	10,814	0.00%
2019/12/06	0	0.00	2	23.35	23.40	-2	10,905	-0.02%
2019/12/05	0.1	23.45	7	23.41	23.45	-6.9	10,886	-0.06%
2019/12/04	2	23.48	1	23.55	23.60	1	10,920	0.01%
2019/12/03	0	0.00	2.2	23.50	23.55	-2.2	11,008	-0.02%
2019/12/02	1	23.35	48	23.45	23.40	-47	11,148	-0.42%
2019/11/29	0	23.40	77	23.45	23.40	-77	11,182	-0.69%
2019/11/28	0	0.00	8.9	23.56	23.70	-8.9	11,172	-0.08%
2019/11/27	0	0.00	3	23.60	23.65	-3	11,239	-0.03%
2019/11/26	0	0.00	3.1	23.50	23.55	-3.1	11,346	-0.03%
2019/11/25	5	23.40	20	23.45	23.45	-15	10,939	-0.14%
2019/11/20	2.8	23.36	14	23.43	23.50	-11.2	11,524	-0.10%
2019/11/19	0.9	23.40	6	23.33	23.50	-5.1	11,642	-0.04%
2019/11/18	3	23.30	2	23.30	23.45	1	11,723	0.01%
2019/11/15	0	0.00	2	23.20	23.20	-2	11,831	-0.02%
2019/11/14	126	23.20	0	0.00	23.20	126	11,932	1.06%	大買/鉅額交易
2019/11/13	8	23.42	0	0.00	23.35	8	12,086	0.07%
2019/11/12	0	23.70	5	23.70	23.80	-5	12,080	-0.04%
2019/11/11	5	23.70	0	0.00	23.80	5	12,181	0.04%
2019/11/08	7	23.71	2	23.80	23.80	5	12,219	0.04%
2019/11/07	2.5	23.71	3	23.65	23.75	-0.5	12,289	0.00%
2019/11/06	1	23.65	0.7	23.65	23.65	0.3	12,316	0.00%
2019/11/05	5.3	23.56	0	23.70	23.80	5.2	12,484	0.04%
2019/11/04	2.3	23.50	2.3	23.50	23.60	0	12,458	0.00%
2019/11/01	5	23.40	2	23.55	23.55	3	12,566	0.02%
2019/10/30	0	0.00	3	23.50	23.50	-3	12,806	-0.02%
2019/10/29	0	0.00	3	23.40	23.40	-3	12,823	-0.02%
2019/10/28	10	23.30	0	0.00	23.35	10	12,809	0.08%
2019/10/25	0	0.00	15	23.30	23.45	-15	12,833	-0.12%
2019/10/24	6	23.35	13	23.43	23.50	-7	12,894	-0.05%
2019/10/23	10	23.25	18	23.37	23.40	-8	13,192	-0.06%
2019/10/22	9	23.25	2.5	23.34	23.40	6.5	13,318	0.05%
2019/10/21	0	0.00	3	23.20	23.30	-3	13,338	-0.02%
2019/10/18	0	0.00	7	23.26	23.25	-7	13,356	-0.05%
2019/10/17	0	0.00	1	23.15	23.25	-1	13,417	-0.01%
2019/10/16	0	0.00	1	23.15	23.20	-1	13,284	-0.01%
2019/10/15	0	0.00	3.2	23.10	23.20	-3.2	13,239	-0.02%
2019/10/14	0.7	23.10	2.2	23.10	23.15	-1.5	13,301	-0.01%
2019/10/09	15	22.91	0	0.00	22.90	15	13,266	0.11%
2019/10/08	2	23.00	0	0.00	23.05	2	13,235	0.02%
2019/10/07	7.8	22.89	0	0.00	22.95	7.8	13,179	0.06%
2019/10/04	9	22.85	0	0.00	22.85	9	13,171	0.07%
2019/10/03	14	22.87	0	23.00	22.85	14	13,123	0.11%
2019/10/02	3	22.95	0	0.00	22.95	3	12,990	0.02%
2019/10/01	5	22.97	0	0.00	23.05	5	12,942	0.04%
2019/09/27	10	23.10	0	0.00	23.00	10	12,707	0.08%
2019/09/26	0	23.10	1.6	23.10	23.10	-1.5	12,630	-0.01%
2019/09/25	5	23.05	4	23.05	23.10	1	12,697	0.01%
2019/09/24	11	23.10	0	0.00	23.20	11	12,609	0.09%
2019/09/23	1	23.15	0	0.00	23.15	1	12,599	0.01%
2019/09/20	0	0.00	8	23.33	23.45	-8	12,765	-0.06%
2019/09/19	2	23.10	1.4	23.14	23.20	0.6	12,561	0.00%
2019/09/18	3	23.28	0.2	23.30	23.20	2.8	12,587	0.02%
2019/09/17	20	23.27	1.1	23.36	23.20	18.9	12,564	0.15%
2019/09/16	3	23.55	19	23.56	23.55	-16	12,689	-0.13%
2019/09/12	15	23.55	10	23.64	23.50	5	12,835	0.04%
2019/09/11	3	23.43	5.1	23.44	23.50	-2.1	12,980	-0.02%
2019/09/10	0	0.00	2	23.35	23.35	-2	12,971	-0.02%
2019/09/09	3	23.20	0	0.00	23.20	3	12,914	0.02%
2019/09/06	6	23.14	0	0.00	23.15	6	12,996	0.05%
2019/09/04	19	22.99	0	0.00	23.00	19	12,955	0.15%
2019/09/03	2	23.00	9	23.06	23.00	-7	12,843	-0.05%
2019/09/02	1	23.05	62	23.10	23.20	-61	12,828	-0.48%
2019/08/30	16	23.03	0	0.00	23.15	16	12,884	0.12%
2019/08/29	15	22.88	0	0.00	22.95	15	12,872	0.12%
2019/08/28	5	22.85	0	0.00	23.10	5	12,854	0.04%
2019/08/27	6	22.88	1	22.90	22.85	5	12,773	0.04%
2019/08/26	2	22.88	1	22.95	22.95	1	12,402	0.01%
2019/08/23	15	23.02	15.6	23.01	23.15	-0.6	12,373	-0.01%
2019/08/22	5	23.03	0	0.00	23.15	5	12,445	0.04%
2019/08/21	0.1	23.10	2	23.05	23.05	-1.9	13,992	-0.01%
2019/08/20	11.9	23.05	0	0.00	23.05	11.9	13,989	0.09%
2019/08/19	13	23.09	0	0.00	23.05	13	13,908	0.09%
2019/08/16	5.3	23.09	1	23.15	23.10	4.3	13,853	0.03%
2019/08/15	7	23.11	0	0.00	23.05	7	13,779	0.05%
2019/08/14	9	23.25	0	23.30	23.20	9	13,920	0.06%
2019/08/13	7	23.30	5	23.26	23.25	2	13,911	0.01%
2019/08/12	7	23.32	1	23.30	23.30	6	14,019	0.04%
2019/08/08	17	23.44	1	23.45	23.40	16	14,175	0.11%
2019/08/07	23	23.40	0	0.00	23.30	23	14,400	0.16%
2019/08/06	5	23.42	1	23.55	23.50	4	14,661	0.03%
2019/08/05	13	23.50	0	0.00	23.50	13	14,687	0.09%
2019/08/02	15	23.62	0.1	23.80	23.65	14.9	14,594	0.10%
2019/08/01	25.2	23.85	0	0.00	23.80	25.2	14,550	0.17%
2019/07/31	0	0.00	1.1	24.05	24.00	-1.1	14,448	-0.01%
2019/07/30	5	24.10	15	24.15	24.10	-10	14,440	-0.07%
2019/07/29	3.1	24.15	1.8	24.20	24.15	1.3	14,547	0.01%
2019/07/26	8	24.14	0	0.00	24.20	8	14,535	0.06%
2019/07/25	37	24.17	0	0.00	24.10	37	14,505	0.26%
2019/07/24	14	24.95	9	24.99	25.00	5	14,326	0.03%
2019/07/23	5	24.90	3	24.95	24.90	2	14,132	0.01%
2019/07/22	4	24.90	5	25.00	24.90	-1	14,026	-0.01%
2019/07/18	25	24.75	24.1	24.70	24.70	0.9	13,861	0.01%
2019/07/17	0	0.00	0.1	24.80	24.85	-0.1	13,857	0.00%
2019/07/16	0	0.00	0	24.70	24.85	0	13,779	0.00%
2019/07/15	4.2	24.80	0	0.00	24.70	4.2	13,655	0.03%
2019/07/11	3	24.85	0	0.00	24.80	3	13,683	0.02%
2019/07/10	0	0.00	1	24.85	24.85	-1	13,770	-0.01%
2019/07/09	0	24.65	0	0.00	24.65	0	13,778	0.00%
2019/07/08	0	0.00	10	24.60	24.80	-10	13,757	-0.07%
2019/07/05	1	24.70	0	0.00	24.70	1	13,767	0.01%
2019/07/04	2	24.65	0	0.00	24.65	2	13,901	0.01%
2019/07/03	35	24.66	1.1	24.70	24.70	33.9	13,966	0.24%
2019/07/02	0	24.60	0	0.00	24.60	0	13,975	0.00%
2019/07/01	2	24.80	1	24.90	24.85	1	13,884	0.01%
2019/06/27	0	0.00	25	25.00	24.90	-25	14,032	-0.18%
2019/06/26	1	24.95	0	0.00	24.90	1	13,918	0.01%
2019/06/25	0	0.00	1	25.00	25.00	-1	13,937	-0.01%
2019/06/24	1	24.80	0	0.00	25.00	1	13,859	0.01%
2019/06/21	1	24.80	0	0.00	25.00	1	13,775	0.01%
2019/06/20	2	24.73	0	0.00	24.80	2	13,502	0.01%
2019/06/19	0	0.00	2	24.87	24.95	-2	13,299	-0.02%
2019/06/18	0	0.00	0	24.55	24.60	0	13,071	0.00%
2019/06/17	0	0.00	1	24.50	24.55	-1	12,981	-0.01%
2019/06/13	25	24.45	2	24.50	24.45	23	12,841	0.18%
2019/06/12	1	24.35	0	0.00	24.55	1	12,971	0.01%
2019/06/10	3	24.40	3.5	24.46	24.50	-0.5	13,039	0.00%
2019/06/06	0	0.00	8	24.35	24.35	-8	13,073	-0.06%
2019/06/05	0	0.00	28	24.29	24.20	-28	13,065	-0.21%
2019/06/04	1	24.10	0	0.00	24.20	1	13,046	0.01%
2019/06/03	4	24.03	1.3	24.20	24.15	2.7	13,164	0.02%
2019/05/31	0	0.00	1	24.20	24.30	-1	13,341	-0.01%
2019/05/30	32	24.14	0	0.00	24.10	32	13,450	0.24%
2019/05/29	0	0.00	24	24.20	24.10	-24	13,529	-0.18%
2019/05/28	0	0.00	1	24.50	24.30	-1	13,551	-0.01%
2019/05/24	2	24.38	0.1	24.45	24.40	1.9	12,096	0.02%
2019/05/22	7	24.39	1.2	24.41	24.45	5.8	12,132	0.05%
2019/05/21	5	24.40	0	0.00	24.65	5	12,129	0.04%
2019/05/20	0	0.00	6.3	24.20	24.20	-6.3	11,940	-0.05%
2019/05/17	10	24.07	4	24.05	24.00	6	11,873	0.05%
2019/05/16	8	24.00	4	24.00	24.00	4	11,768	0.03%
2019/05/15	31	24.10	0.1	24.20	24.00	31	11,656	0.27%
2019/05/14	43	24.19	3	24.10	24.10	40	11,518	0.35%
2019/05/13	0	24.55	0	0.00	24.45	0	11,229	0.00%
2019/05/10	4	24.60	0	0.00	24.55	4	11,347	0.04%
2019/05/09	40	24.84	0	0.00	24.70	40	11,508	0.35%
2019/05/08	0	25.00	0	0.00	25.05	0	11,412	0.00%
2019/05/06	5	24.94	1	25.00	25.00	4	11,607	0.03%
2019/05/03	5	25.02	0	25.00	25.10	5	11,565	0.04%
2019/05/02	4	24.94	0	0.00	24.90	4	11,588	0.03%
2019/04/30	3	24.92	0	0.00	24.95	3	11,626	0.03%
2019/04/29	0	0.00	0	25.00	25.10	0	11,591	0.00%
2019/04/26	4	25.04	5	25.00	25.10	-1	11,687	-0.01%
2019/04/25	3	25.05	0	25.00	25.00	3	11,761	0.03%
2019/04/23	0	0.00	13	25.06	25.15	-13	12,062	-0.11%
2019/04/22	0	25.10	2	25.05	25.10	-2	12,158	-0.02%
2019/04/19	2	25.15	29.9	25.12	25.20	-27.9	12,358	-0.23%
2019/04/18	1	25.05	3	25.10	25.10	-2	12,581	-0.02%
2019/04/17	0	0.00	3	25.25	25.25	-3	12,962	-0.02%
2019/04/16	15.9	25.16	7	25.11	25.20	8.9	13,024	0.07%
2019/04/15	0.1	25.05	3	25.10	25.05	-2.9	13,145	-0.02%
2019/04/11	3	25.08	0	0.00	25.05	3	13,233	0.02%
2019/04/10	7	25.20	2	25.18	25.25	5	13,263	0.04%
2019/04/09	3	25.05	0	0.00	25.10	3	13,266	0.02%
2019/04/08	0	0.00	0.5	25.00	25.10	-0.5	13,319	0.00%
2019/04/03	0	0.00	10.7	25.02	25.00	-10.7	13,244	-0.08%
2019/04/02	1	24.90	1.3	25.01	24.90	-0.3	13,375	0.00%
2019/04/01	4	25.01	0	0.00	25.00	4	13,234	0.03%
2019/03/29	3	25.12	9	25.10	25.30	-6	13,053	-0.05%
2019/03/26	3	24.95	0	0.00	25.00	3	13,204	0.02%
2019/03/25	0	0.00	2	24.90	24.85	-2	13,264	-0.02%
2019/03/22	2	25.00	0	0.00	25.00	2	13,279	0.02%
2019/03/21	2	25.00	0.8	25.00	25.00	1.2	13,325	0.01%
2019/03/20	2	24.95	0	24.95	25.05	2	13,529	0.01%
2019/03/19	0.6	24.90	0	0.00	24.85	0.6	13,675	0.00%
2019/03/18	0	25.00	0	0.00	25.05	0	13,701	0.00%
2019/03/15	0	0.00	1	24.90	25.05	-1	13,706	-0.01%
2019/03/14	1	24.80	0.3	24.80	24.75	0.7	13,559	0.01%
2019/03/13	4	24.90	1.5	25.00	25.00	2.5	13,605	0.02%
2019/03/08	0	0.00	3.6	24.85	24.75	-3.6	13,833	-0.03%
2019/03/07	28.8	24.93	0	0.00	24.95	28.8	14,144	0.20%
2019/03/06	2	25.13	3.5	25.15	25.15	-1.5	14,054	-0.01%
2019/03/04	2	25.35	3.5	25.26	25.35	-1.5	14,212	-0.01%
2019/02/27	1	25.40	11	25.44	25.50	-10	14,199	-0.07%
2019/02/26	4	25.35	4.6	25.39	25.50	-0.6	14,093	0.00%
2019/02/25	6	25.21	2	25.25	25.30	4	13,895	0.03%
2019/02/22	2	25.20	0	25.15	25.25	2	13,888	0.01%
2019/02/21	0	0.00	0	25.10	25.25	0	13,834	0.00%
2019/02/19	3	25.05	0	0.00	25.00	3	13,870	0.02%
2019/02/18	1.2	25.10	0	0.00	25.15	1.2	13,953	0.01%
2019/02/15	1	25.25	0	0.00	25.20	1	14,131	0.01%
2019/02/14	3	25.35	0	0.00	25.20	3	14,201	0.02%
2019/02/13	4	25.45	2	25.45	25.50	2	14,135	0.01%
2019/02/12	0	0.00	1	25.40	25.45	-1	14,021	-0.01%
2019/02/11	1	25.40	25	25.25	25.25	-24	13,978	-0.17%
2019/01/30	1	25.45	17	25.42	25.45	-16	13,914	-0.11%
2019/01/29	0.1	25.20	0	25.20	25.35	0.1	13,765	0.00%
2019/01/28	1	25.30	4.1	25.35	25.35	-3.1	13,811	-0.02%
2019/01/25	0	0.00	7	25.31	25.35	-7	13,917	-0.05%
2019/01/24	0	0.00	1	25.10	25.10	-1	13,742	-0.01%
2019/01/23	0	0.00	3	25.00	25.05	-3	13,915	-0.02%
2019/01/22	0	0.00	8	25.00	25.05	-8	14,070	-0.06%
2019/01/21	0	0.00	5	25.05	25.05	-5	14,024	-0.04%
2019/01/18	0	0.00	13	25.00	25.00	-13	14,007	-0.09%
2019/01/17	0	0.00	2	24.98	25.00	-2	14,079	-0.01%
2019/01/16	1	24.90	1	25.00	24.95	0	14,393	0.00%
2019/01/15	0	0.00	46	25.00	25.00	-46	14,467	-0.32%
2019/01/14	0.1	24.75	1	24.90	24.90	-0.9	14,258	-0.01%
2019/01/11	0	0.00	24	24.98	24.90	-24	14,314	-0.17%
2019/01/10	0	0.00	2.4	24.83	24.90	-2.4	14,253	-0.02%
2019/01/09	0	0.00	48.1	24.85	24.95	-48.1	14,168	-0.34%
2019/01/08	0	0.00	14	24.48	24.50	-14	14,036	-0.10%
2019/01/07	0	0.00	17	24.38	24.45	-17	14,206	-0.12%
2019/01/04	0	0.00	18	24.18	24.20	-18	14,380	-0.13%
2019/01/03	0	0.00	2	24.00	24.15	-2	15,220	-0.01%
2019/01/02	6	23.95	0	0.00	24.00	6	15,526	0.04%
2018/12/28	0.6	24.10	6	24.08	24.25	-5.4	15,614	-0.03%
2018/12/27	2	23.90	3	23.95	23.95	-1	15,728	-0.01%
2018/12/26	0	23.80	32.1	23.80	23.80	-32.1	15,745	-0.20%
2018/12/25	10	23.82	0	0.00	23.80	10	15,970	0.06%
2018/12/24	4	24.05	4.1	24.05	24.15	-0.1	16,006	0.00%
2018/12/22	4	24.10	0	0.00	24.05	4	16,217	0.02%
2018/12/21	0	0.00	3	24.25	24.20	-3	16,676	-0.02%
2018/12/20	5	24.13	10	24.30	24.30	-5	16,677	-0.03%
2018/12/19	0	0.00	4	24.22	24.30	-4	16,861	-0.02%
2018/12/17	2	24.05	3	24.25	24.05	-1	17,173	-0.01%
2018/12/14	5	24.02	37.4	24.05	24.15	-32.4	17,267	-0.19%
2018/12/13	1	24.30	0	0.00	24.30	1	17,334	0.01%
2018/12/12	0	0.00	3.1	24.07	24.35	-3.1	17,364	-0.02%
2018/12/11	7	23.81	0	0.00	23.95	7	17,231	0.04%
2018/12/10	3	23.80	2	23.80	23.80	1	17,241	0.01%
2018/12/07	0	24.00	18	24.04	23.90	-18	17,418	-0.10%
2018/12/06	0	24.00	0	0.00	23.95	0	17,525	0.00%
2018/12/05	0	24.25	25.2	24.25	24.25	-25.2	17,589	-0.14%
2018/12/04	0	0.00	11	24.33	24.45	-11	17,615	-0.06%
2018/12/03	0	0.00	2.2	24.20	24.25	-2.2	17,446	-0.01%
2018/11/30	10	23.95	10	24.07	24.00	0	17,538	0.00%
2018/11/29	1	23.90	2	23.98	23.85	-1	17,283	-0.01%
2018/11/28	21	23.63	4	23.55	23.85	17	17,175	0.10%
2018/11/27	32	23.66	17	23.75	23.65	15	17,067	0.09%
2018/11/26	0.2	24.00	0	0.00	23.95	0.2	16,983	0.00%
2018/11/23	3	23.88	0	0.00	23.85	3	16,869	0.02%
2018/11/22	5	24.00	1.1	24.05	24.05	3.9	16,945	0.02%
2018/11/19	0	0.00	4	24.50	24.50	-4	17,164	-0.02%
2018/11/16	0	0.00	1.2	24.44	24.45	-1.2	17,297	-0.01%
2018/11/15	5	24.00	0	0.00	24.10	5	17,675	0.03%
2018/11/14	2	24.00	1.1	24.01	24.10	0.9	17,803	0.00%
2018/11/12	0	24.25	0	0.00	24.25	0	17,710	0.00%
2018/11/08	0	0.00	4	24.68	24.70	-4	18,425	-0.02%
2018/11/07	0	0.00	4	24.50	24.50	-4	18,640	-0.02%
2018/11/06	0	24.30	0	0.00	24.35	0	18,561	0.00%
2018/11/05	0	0.00	0.2	24.25	24.35	-0.2	18,497	0.00%
2018/10/30	0	0.00	1	23.95	24.15	-1	18,183	-0.01%
2018/10/29	0	0.00	1	23.80	23.75	-1	18,013	-0.01%
2018/10/26	18	23.68	0	0.00	23.65	18	18,157	0.10%
2018/10/25	5	23.53	0	0.00	23.75	5	18,193	0.03%
2018/10/24	64	23.67	5	23.90	23.70	59	18,250	0.32%
2018/10/23	3	24.02	0	0.00	24.15	3	18,150	0.02%
2018/10/22	1	24.10	1	24.25	24.15	0	18,345	0.00%
2018/10/19	0	0.00	3	24.40	24.30	-3	19,115	-0.02%
2018/10/18	0	0.00	5	24.20	24.25	-5	19,532	-0.03%
2018/10/17	61	24.45	1	24.20	24.15	60	20,042	0.30%
2018/10/16	2	24.30	10	24.20	24.45	-8	20,047	-0.04%
2018/10/15	5	24.12	1	24.20	24.05	4	19,874	0.02%
2018/10/12	1	24.15	7	24.33	24.50	-6	19,699	-0.03%
2018/10/11	16	24.28	11	24.26	24.20	5	19,466	0.03%
2018/10/09	1	25.50	35	25.49	25.35	-34	18,594	-0.18%
2018/10/08	1	25.15	24	25.24	25.25	-23	18,261	-0.13%
2018/10/05	10	25.00	0	0.00	25.10	10	18,143	0.06%
2018/10/04	2	25.13	1	25.35	25.40	1	17,992	0.01%
2018/10/03	0	0.00	3	25.40	25.45	-3	17,849	-0.02%
2018/10/02	5.2	25.12	4	25.20	25.20	1.2	17,636	0.01%
2018/10/01	0	0.00	6	25.51	25.50	-6	17,469	-0.03%
2018/09/28	1	25.40	13.9	25.49	25.50	-12.9	17,346	-0.07%
2018/09/27	6	25.40	8.7	25.41	25.45	-2.7	16,943	-0.02%
2018/09/26	0	0.00	14	25.44	25.45	-14	16,810	-0.08%
2018/09/25	0	0.00	15.9	25.32	25.35	-15.9	16,673	-0.10%
2018/09/21	0	0.00	31	25.20	25.25	-31	16,545	-0.19%
2018/09/20	0	0.00	7	25.05	25.00	-7	16,361	-0.04%
2018/09/19	5	25.04	2	25.00	25.10	3	16,357	0.02%
2018/09/18	11.1	24.73	17	24.96	25.00	-5.9	16,396	-0.04%
2018/09/17	0	0.00	5.7	24.50	24.50	-5.7	16,171	-0.04%
2018/09/14	28.7	24.51	6	24.55	24.45	22.6	16,245	0.14%
2018/09/13	1	24.35	0.8	24.45	24.45	0.2	16,259	0.00%
2018/09/12	12	24.35	0	0.00	24.30	12	16,122	0.07%
2018/09/11	18	24.39	8	24.55	24.55	10	16,089	0.06%
2018/09/10	4.2	24.47	2	24.45	24.60	2.2	16,129	0.01%
2018/09/07	2	24.60	3	24.75	24.70	-1	16,402	-0.01%
2018/09/06	32.7	24.65	2	24.90	24.80	30.7	16,464	0.19%
2018/09/05	0	0.00	0.1	24.70	24.65	-0.1	16,381	0.00%
2018/09/04	0	0.00	4.3	24.96	24.95	-4.3	16,351	-0.03%
2018/09/03	13	24.70	2	24.80	24.85	11	16,381	0.07%
2018/08/31	30	25.10	34.6	25.14	25.15	-4.6	16,311	-0.03%
2018/08/30	0	0.00	1	25.35	25.25	-1	16,306	-0.01%
2018/08/29	1	25.30	3.4	25.32	25.45	-2.4	16,325	-0.01%
2018/08/28	3	25.35	84.5	25.45	25.50	-81.5	16,458	-0.50%
2018/08/27	3	25.12	17	25.12	25.30	-14	16,795	-0.08%
2018/08/24	0	0.00	4	25.35	25.25	-4	17,001	-0.02%
2018/08/23	0	0.00	8	25.46	25.50	-8	17,559	-0.05%
2018/08/22	1	25.35	38	25.38	25.30	-37	17,578	-0.21%
2018/08/21	0	0.00	54.5	24.99	25.00	-54.5	17,100	-0.32%
2018/08/20	0	0.00	20	24.89	24.95	-20	16,914	-0.12%
2018/08/17	1	24.90	3	24.90	24.65	-2	16,776	-0.01%
2018/08/16	0	0.00	62	24.95	24.90	-62	16,711	-0.37%
2018/08/15	5	24.93	7	24.88	24.75	-2	16,584	-0.01%
2018/08/14	2.2	24.94	14.5	24.89	24.95	-12.3	16,044	-0.08%
2018/08/13	16	24.50	0	0.00	24.35	16	15,698	0.10%
2018/08/10	5	24.65	2.1	24.55	24.55	2.9	15,559	0.02%
2018/08/09	0	0.00	11	24.85	24.85	-11	15,519	-0.07%
2018/08/08	3	24.90	10.7	24.92	24.95	-7.7	15,462	-0.05%
2018/08/07	0	0.00	2	24.85	24.90	-2	15,356	-0.01%
2018/08/03	0	0.00	45	24.75	24.75	-45	15,211	-0.30%
2018/08/02	0	0.00	9	24.75	24.65	-9	15,227	-0.06%
2018/08/01	2	24.90	38	24.94	24.95	-36	15,059	-0.24%
2018/07/31	0	0.00	13	24.90	25.00	-13	14,917	-0.09%
2018/07/30	0	0.00	4	24.79	24.80	-4	14,675	-0.03%
2018/07/27	0	0.00	31	24.73	24.65	-31	14,454	-0.21%
2018/07/26	1	24.05	94	24.29	24.65	-93	14,269	-0.65%
2018/07/25	7.2	24.78	77	24.81	24.80	-69.8	13,646	-0.51%
2018/07/24	5	24.62	69	24.63	24.75	-64	13,215	-0.48%
2018/07/23	6.9	24.21	20	24.23	24.25	-13.1	12,709	-0.10%
2018/07/20	0.2	24.15	18	24.23	24.25	-17.8	12,691	-0.14%
2018/07/19	1	24.20	21	24.19	24.20	-20	12,702	-0.16%
2018/07/18	0	0.00	2.2	24.00	24.10	-2.2	12,705	-0.02%
2018/07/17	1	23.95	0	0.00	24.00	1	12,655	0.01%
2018/07/16	0	0.00	140	23.90	23.90	-140	12,680	-1.10%	大賣/鉅額交易
2018/07/13	0	0.00	7	23.81	23.90	-7	12,783	-0.05%
2018/07/12	2	23.80	0	0.00	23.80	2	12,811	0.02%
2018/07/09	0	0.00	10.2	23.52	23.60	-10.2	12,876	-0.08%
2018/07/05	0	23.45	3	23.40	23.45	-3	13,002	-0.02%
2018/07/04	0	0.00	3	23.52	23.50	-3	13,204	-0.02%
2018/07/03	12	23.29	0	0.00	23.25	12	13,391	0.09%
2018/07/02	6	23.38	2	23.25	23.25	4	13,425	0.03%
2018/06/29	13	23.48	28	23.42	23.70	-15	13,367	-0.11%
2018/06/28	4	23.20	0.2	23.30	23.25	3.8	13,245	0.03%
2018/06/27	38	23.29	0	0.00	23.25	38	13,223	0.29%
2018/06/26	38.1	23.44	3	23.40	23.40	35.1	13,269	0.26%
2018/06/25	6	23.50	1	23.50	23.40	5	13,264	0.04%
2018/06/22	1	23.60	0	0.00	23.70	1	13,210	0.01%
2018/06/21	5	23.74	3	23.65	23.65	2	13,257	0.02%
2018/06/20	24	23.63	3	23.68	23.80	21	13,457	0.16%
2018/06/19	6	23.51	2	23.50	23.40	4	13,396	0.03%
2018/06/15	13	23.69	0	0.00	23.65	13	13,211	0.10%
2018/06/14	18	23.81	0	0.00	23.70	18	12,912	0.14%
2018/06/13	0.5	24.05	11.2	24.05	24.05	-10.7	12,729	-0.08%
2018/06/12	4	24.15	1	24.10	24.15	3	13,129	0.02%
2018/06/11	1	24.05	2	24.23	24.10	-1	13,066	-0.01%
2018/06/08	2.2	24.23	3	24.23	24.40	-0.8	13,066	-0.01%
2018/06/07	0	0.00	8.1	24.30	24.40	-8.1	13,272	-0.06%
2018/06/06	3	24.20	10	24.20	24.25	-7	13,178	-0.05%
2018/06/05	6	24.23	19	24.25	24.30	-13	13,165	-0.10%
2018/06/04	3	23.90	60	23.98	24.20	-57	13,052	-0.44%
2018/06/01	13	23.66	21	23.70	23.75	-8	12,778	-0.06%
2018/05/30	31	23.21	7	23.21	23.20	24	12,337	0.19%
2018/05/29	10	23.36	5	23.35	23.40	5	12,372	0.04%
2018/05/28	11	23.40	0	0.00	23.40	11	12,633	0.09%
2018/05/25	5	23.30	17	23.30	23.35	-12	12,812	-0.09%
2018/05/24	3	23.32	0	0.00	23.25	3	12,910	0.02%
2018/05/23	2	23.30	8	23.34	23.20	-6	13,186	-0.05%
2018/05/22	15	23.40	2.4	23.35	23.30	12.6	13,363	0.09%
2018/05/21	5	23.46	3	23.40	23.40	2	13,704	0.01%
2018/05/18	3	23.40	5.2	23.40	23.40	-2.2	13,892	-0.02%
2018/05/17	3	23.40	0	0.00	23.35	3	14,238	0.02%
2018/05/16	12	23.48	5	23.50	23.50	7	14,391	0.05%
2018/05/15	6	23.40	47.8	23.42	23.35	-41.8	14,759	-0.28%
2018/05/14	5	23.60	67.1	23.60	23.50	-62.1	15,330	-0.41%
2018/05/11	2	23.45	3	23.53	23.55	-1	15,526	-0.01%
2018/05/10	7.4	23.47	0	0.00	23.45	7.4	15,555	0.05%
2018/05/09	0	0.00	5	23.35	23.45	-5	15,548	-0.03%
2018/05/08	6	23.20	0.4	23.40	23.40	5.6	15,676	0.04%
2018/05/04	5	23.23	0	0.00	23.25	5	15,907	0.03%
2018/05/03	30	23.34	0	0.00	23.25	30	15,970	0.19%
2018/05/02	32	23.72	8.1	23.73	23.65	23.9	16,037	0.15%
2018/04/30	13	23.34	9	23.37	23.50	4	15,952	0.03%
2018/04/27	16	23.29	6	23.28	23.40	10	15,873	0.06%
2018/04/26	1	23.30	4	23.33	23.35	-3	15,951	-0.02%
2018/04/25	1	23.30	5	23.30	23.40	-4	15,937	-0.03%
2018/04/23	4.1	23.50	0	0.00	23.60	4.1	16,067	0.03%
2018/04/20	1	23.65	14	23.61	23.65	-13	16,060	-0.08%
2018/04/19	0	0.00	18	23.60	23.70	-18	16,118	-0.11%
2018/04/18	1	23.40	24	23.30	23.40	-23	16,275	-0.14%
2018/04/17	12.1	23.33	1	23.30	23.30	11.1	16,402	0.07%
2018/04/16	5	23.45	0	0.00	23.45	5	16,610	0.03%
2018/04/13	2	23.45	0	0.00	23.45	2	16,896	0.01%
2018/04/12	2	23.45	15	23.54	23.60	-13	17,352	-0.07%
2018/04/11	4	23.64	0	0.00	23.60	4	17,553	0.02%
2018/04/10	7.8	23.65	5	23.61	23.75	2.8	17,768	0.02%
2018/04/09	0	0.00	2	23.80	23.80	-2	17,899	-0.01%
2018/04/03	4	23.40	7	23.40	23.35	-3	17,720	-0.02%
2018/04/02	10	23.50	0	0.00	23.50	10	17,670	0.06%
2018/03/31	6	23.48	1	23.45	23.45	5	17,721	0.03%
2018/03/30	3	23.50	0	0.00	23.50	3	17,898	0.02%
2018/03/29	4	23.26	0	0.00	23.20	4	17,851	0.02%
2018/03/28	7	23.44	21.2	23.45	23.40	-14.2	17,584	-0.08%
2018/03/27	7	23.54	0	0.00	23.55	7	17,637	0.04%
2018/03/26	19	23.34	0	0.00	23.45	19	17,596	0.11%
2018/03/23	25	23.51	0	0.00	23.50	25	17,539	0.14%
2018/03/22	2	23.85	17.8	23.76	23.85	-15.8	17,424	-0.09%
2018/03/21	2	23.80	0	0.00	23.75	2	17,370	0.01%
2018/03/20	3	23.78	0	0.00	23.75	3	17,601	0.02%
2018/03/19	1	23.70	24.6	23.73	23.90	-23.6	17,683	-0.13%
2018/03/16	5	23.75	0	0.00	23.70	5	17,796	0.03%
2018/03/15	13	23.80	0	0.00	23.75	13	17,447	0.07%
2018/03/14	11	23.80	10	23.85	23.85	1	17,442	0.01%
2018/03/13	25	23.71	5	23.85	23.85	20	17,434	0.11%
2018/03/12	0	0.00	36	23.75	23.70	-36	17,215	-0.21%
2018/03/09	12	23.52	0	0.00	23.60	12	17,252	0.07%
2018/03/08	12	23.51	6	23.45	23.50	6	17,209	0.03%
2018/03/07	44	23.56	14.3	23.60	23.50	29.7	17,120	0.17%
2018/03/06	10	23.76	7	23.76	23.70	3	16,947	0.02%
2018/03/05	66.2	23.63	0	0.00	23.60	66.2	17,210	0.38%
2018/03/02	47	23.98	3	23.95	23.95	44	16,891	0.26%
2018/03/01	23	24.21	35	24.41	24.40	-12	16,605	-0.07%
2018/02/27	4	24.19	0	0.00	24.10	4	16,290	0.02%
2018/02/26	11.1	24.52	11.5	24.34	24.20	-0.3	16,060	0.00%
2018/02/23	10	24.32	3	24.50	24.50	7	15,938	0.04%
2018/02/22	5	24.26	3.1	24.14	24.30	1.9	15,768	0.01%
2018/02/21	3	24.09	3	24.10	24.50	0	15,556	0.00%
2018/02/12	8	23.69	53	23.70	23.65	-45	15,225	-0.30%
2018/02/09	4	23.66	0	0.00	23.75	4	15,056	0.03%
2018/02/08	10	23.68	9.5	23.81	23.75	0.5	14,842	0.00%
2018/02/07	13	23.72	10	23.95	23.60	3	14,770	0.02%
2018/02/06	67	23.76	2	23.53	23.60	65	14,412	0.45%
2018/02/05	10	24.50	3	24.60	24.50	7	13,818	0.05%
2018/02/02	5	24.80	1	24.85	24.80	4	13,589	0.03%
2018/01/31	5	24.85	0	0.00	24.90	5	13,507	0.04%
2018/01/30	9.6	25.09	2.1	25.00	24.90	7.5	13,336	0.06%
2018/01/29	5	25.05	0.1	25.00	25.15	4.9	13,171	0.04%
2018/01/25	5	25.09	5	24.91	25.10	0	12,946	0.00%
2018/01/24	6	24.93	12	24.85	25.00	-6	12,803	-0.05%
2018/01/22	3	25.00	6	25.10	25.05	-3	12,770	-0.02%
2018/01/19	2	25.00	1	25.05	25.10	1	12,628	0.01%
2018/01/18	7	25.15	9	25.20	25.15	-2	12,544	-0.02%
2018/01/17	0	0.00	5	25.21	25.15	-5	12,405	-0.04%
2018/01/16	0	0.00	5	25.10	25.20	-5	12,241	-0.04%
2018/01/15	55	25.07	6	25.11	25.10	49	12,149	0.40%
2018/01/12	0	0.00	50	25.35	25.35	-50	12,011	-0.42%
2018/01/11	9	25.25	15.2	25.29	25.30	-6.2	11,740	-0.05%
2018/01/10	5	25.30	28	25.31	25.30	-23	11,594	-0.20%
2018/01/09	0	0.00	10	25.25	25.25	-10	11,310	-0.09%
2018/01/08	1	25.20	65.2	25.10	25.25	-64.2	11,124	-0.58%
2018/01/05	45	24.99	101.3	24.95	24.95	-56.3	10,659	-0.53%	大賣/
2018/01/04	8	24.84	7	24.96	24.80	1	10,430	0.01%
2018/01/03	0	0.00	3	24.85	24.90	-3	10,285	-0.03%