中鋼 (2002)-群益金鼎-東門券商分點個股進出

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
24.20
漲跌
▲0.30
漲幅
+1.26%
成交量
19,918張
產業
上市鋼鐵類股
3560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－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/05/28	10	24.08	7	24.19	24.20	3	24,969	0.01%
2024/05/27	32.1	23.96	0	0.00	23.90	32.1	25,149	0.13%
2024/05/24	26.6	24.04	1	24.10	24.00	25.6	24,931	0.10%
2024/05/23	56.3	24.26	6	24.19	24.15	50.3	24,638	0.20%
2024/05/22	30	24.69	0	0.00	24.60	30	24,097	0.12%
2024/05/21	1	24.90	0	0.00	24.90	1	23,503	0.00%
2024/05/20	0	0.00	1	25.25	25.25	-1	23,399	0.00%
2024/05/17	2	25.05	0	0.00	25.05	2	23,172	0.01%
2024/05/16	0	0.00	37	25.16	25.15	-37	23,279	-0.16%
2024/05/15	6.2	24.79	0	0.00	24.75	6.2	22,889	0.03%
2024/05/14	5	25.00	14	25.05	25.00	-9	22,969	-0.04%
2024/05/13	0.3	24.85	116	24.80	24.85	-115.8	22,959	-0.50%	大賣/鉅額交易
2024/05/10	1	24.55	1	24.70	24.80	0	22,880	0.00%
2024/05/09	4	24.73	1	24.70	24.60	3	22,874	0.01%
2024/05/08	4.3	24.73	8	24.70	24.75	-3.7	22,990	-0.02%
2024/05/07	4	24.96	20	24.95	24.90	-16	22,825	-0.07%
2024/05/06	2	25.05	0	0.00	25.10	2	22,774	0.01%
2024/05/03	1	25.00	3	25.13	24.95	-2	22,734	-0.01%
2024/05/02	0	0.00	1.2	24.95	24.95	-1.2	22,550	-0.01%
2024/04/30	1.1	25.00	1	25.00	24.85	0.1	22,573	0.00%
2024/04/29	2	24.90	8	24.99	25.00	-6	22,531	-0.03%
2024/04/26	5	24.58	0	0.00	24.55	5	22,361	0.02%
2024/04/25	7.1	24.53	2	24.60	24.55	5.1	22,522	0.02%
2024/04/24	3	24.77	5.3	24.82	24.75	-2.3	22,584	-0.01%
2024/04/23	23	24.79	10	24.91	24.85	13	22,958	0.06%
2024/04/22	9	24.71	4	24.80	24.70	5	23,079	0.02%
2024/04/19	38.3	24.44	2	24.43	24.45	36.3	22,843	0.16%
2024/04/18	53	24.70	6	24.73	24.80	47	22,443	0.21%
2024/04/17	3	24.40	1	24.40	24.45	2	22,124	0.01%
2024/04/16	19.1	24.29	8	24.30	24.25	11.1	21,924	0.05%
2024/04/15	8	24.61	0	0.00	24.55	8	21,955	0.04%
2024/04/12	14.2	24.90	3	24.90	24.85	11.2	21,603	0.05%
2024/04/11	7.2	25.32	4	25.34	25.30	3.2	21,411	0.02%
2024/04/10	54.2	25.88	33.1	25.85	25.60	21.1	21,174	0.10%
2024/04/09	6	26.03	102.5	25.84	26.05	-96.5	20,756	-0.46%	大賣/
2024/04/08	2.1	24.85	13.1	24.87	25.00	-11	19,149	-0.06%
2024/04/03	12.2	24.61	10.2	24.73	24.65	2	18,646	0.01%
2024/04/02	2	24.18	14.4	24.16	24.30	-12.4	18,076	-0.07%
2024/04/01	14	23.93	12.5	23.98	24.00	1.5	18,022	0.01%
2024/03/29	4	23.90	13.5	23.95	23.90	-9.5	18,075	-0.05%
2024/03/28	3	23.85	7	23.91	23.80	-4	18,183	-0.02%
2024/03/27	4	23.95	4	23.98	23.90	0	18,448	0.00%
2024/03/26	1	23.90	13	23.99	24.00	-12	18,659	-0.06%
2024/03/25	20	23.86	0	0.00	23.85	20	19,003	0.11%
2024/03/22	4.5	23.84	18	23.86	23.95	-13.5	19,488	-0.07%
2024/03/21	1.3	23.77	1	23.90	23.85	0.3	20,422	0.00%
2024/03/20	20.9	23.57	2	23.63	23.50	18.9	21,978	0.09%
2024/03/19	7.2	23.61	14	23.70	23.65	-6.8	22,295	-0.03%
2024/03/18	12.3	23.70	2	23.68	23.70	10.3	22,698	0.05%
2024/03/15	9	23.90	0	0.00	23.85	9	22,887	0.04%
2024/03/14	16	24.00	13.7	23.99	24.05	2.3	23,135	0.01%
2024/03/13	63.4	23.86	20.4	23.84	23.95	43	23,130	0.19%
2024/03/12	1.3	24.11	4.5	24.12	24.15	-3.2	22,921	-0.01%
2024/03/11	8	24.03	2	24.00	24.05	6	23,083	0.03%
2024/03/08	20	23.90	9.1	23.96	24.10	10.9	23,355	0.05%
2024/03/07	18.4	23.91	8	23.91	23.95	10.4	23,599	0.04%
2024/03/06	8	24.08	13	24.10	24.05	-5	24,137	-0.02%
2024/03/05	26	24.09	2	24.10	24.05	24	25,743	0.09%
2024/03/04	20.4	24.15	27	24.15	24.20	-6.6	26,527	-0.02%
2024/03/01	43	24.37	19	24.38	24.45	24	27,266	0.09%
2024/02/29	9.6	24.59	2	24.55	24.60	7.6	27,983	0.03%
2024/02/27	31	24.69	5	24.66	24.65	26	28,695	0.09%
2024/02/26	5.1	24.94	13.7	24.91	24.90	-8.6	29,191	-0.03%
2024/02/23	0	0.00	14.1	25.11	25.00	-14.1	29,768	-0.05%
2024/02/22	0	25.30	10	25.17	25.15	-10	30,494	-0.03%
2024/02/21	0	0.00	1	25.20	25.25	-1	30,630	0.00%
2024/02/20	18	25.30	102	25.25	25.30	-84	30,797	-0.27%	大賣/
2024/02/19	12	25.28	3	25.25	25.40	9	31,056	0.03%
2024/02/16	2	24.93	30	24.88	24.90	-28	31,421	-0.09%
2024/02/15	23	24.63	2	24.65	24.60	21	31,562	0.07%
2024/02/05	7.2	24.90	0	0.00	24.85	7.2	31,422	0.02%
2024/02/02	1	25.20	2.5	25.12	25.15	-1.5	31,452	0.00%
2024/02/01	0	0.00	2	25.20	25.25	-2	31,600	-0.01%
2024/01/31	16	24.94	0	0.00	25.15	16	31,838	0.05%
2024/01/30	4	25.13	2	25.05	25.05	2	31,894	0.01%
2024/01/29	1	25.50	9	25.47	25.45	-8	32,286	-0.02%
2024/01/26	1	25.00	2.1	25.20	25.25	-1.1	32,375	0.00%
2024/01/25	5	25.00	4	25.08	25.10	1	32,373	0.00%
2024/01/24	35.7	25.08	1	25.15	25.15	34.7	32,398	0.11%
2024/01/23	11	24.78	0	0.00	24.80	11	32,402	0.03%
2024/01/22	4	24.70	4	24.78	24.75	0	32,302	0.00%
2024/01/19	11.5	24.66	0	0.00	24.65	11.5	32,342	0.04%
2024/01/18	11.1	24.87	0	0.00	24.80	11.1	32,343	0.03%
2024/01/17	13.1	25.03	2	25.08	24.80	11.1	32,692	0.03%
2024/01/16	16.2	25.29	8	25.23	25.20	8.2	32,521	0.03%
2024/01/15	2.1	25.95	16	25.90	25.80	-13.9	32,397	-0.04%
2024/01/12	1.1	25.72	8	25.80	25.80	-6.9	32,977	-0.02%
2024/01/11	4	25.78	8	25.80	25.80	-4	33,234	-0.01%
2024/01/10	5	25.84	14	25.85	25.85	-9	34,221	-0.03%
2024/01/09	19.3	26.16	1	26.10	26.00	18.3	34,423	0.05%
2024/01/08	3.6	26.56	21	26.51	26.50	-17.4	34,277	-0.05%
2024/01/05	0	0.00	12.1	26.69	26.70	-12.1	34,359	-0.04%
2024/01/04	4	26.59	6	26.63	26.70	-2	34,474	-0.01%
2024/01/03	3.1	26.57	10	26.67	26.70	-6.9	34,778	-0.02%
2024/01/02	9	26.85	26.3	26.98	27.00	-17.3	34,674	-0.05%
2023/12/29	10.1	26.95	6	27.00	27.00	4.1	34,911	0.01%
2023/12/28	0	0.00	7	26.89	27.00	-7	35,276	-0.02%
2023/12/27	3	26.82	4.9	26.92	26.90	-1.8	35,434	-0.01%
2023/12/26	4	26.85	12.1	26.83	26.90	-8.1	35,611	-0.02%
2023/12/25	1.2	26.75	14	26.82	26.85	-12.8	36,045	-0.04%
2023/12/22	5	26.60	10	26.70	26.75	-5	36,644	-0.01%
2023/12/21	3	26.47	5	26.54	26.60	-2	36,500	-0.01%
2023/12/20	6	26.63	13	26.62	26.55	-7	36,266	-0.02%
2023/12/19	7.2	26.46	5	26.51	26.65	2.2	35,930	0.01%
2023/12/18	34.5	26.69	16	26.92	26.65	18.5	35,758	0.05%
2023/12/15	24.1	26.23	23.2	26.23	26.45	0.9	34,745	0.00%
2023/12/14	10	25.29	0.6	25.32	25.40	9.4	33,085	0.03%
2023/12/13	28	25.10	16	25.13	25.15	12	32,610	0.04%
2023/12/12	15	25.39	3	25.45	25.45	12	32,687	0.04%
2023/12/11	12.2	25.65	0	0.00	25.70	12.2	32,312	0.04%
2023/12/08	2	26.00	11.1	26.10	26.10	-9.1	31,727	-0.03%
2023/12/07	3	26.10	5	26.09	26.05	-2	31,646	-0.01%
2023/12/06	0	0.00	22	26.21	26.25	-22	31,648	-0.07%
2023/12/05	1	25.90	1	25.90	26.10	0	31,527	0.00%
2023/12/04	2	25.95	4.1	25.92	26.05	-2.1	31,330	-0.01%
2023/12/01	2.1	25.86	2.3	25.99	26.00	-0.1	30,872	0.00%
2023/11/30	5	25.93	23	26.13	26.20	-18	30,075	-0.06%
2023/11/29	9.1	25.99	6	26.16	26.20	3.1	28,343	0.01%
2023/11/28	13.1	26.07	3.1	26.10	26.10	10	27,448	0.04%
2023/11/27	0	0.00	6.3	26.06	26.15	-6.3	26,911	-0.02%
2023/11/24	2	25.48	6	25.60	25.90	-4	26,050	-0.02%
2023/11/22	7	25.31	6	25.66	25.80	1	24,680	0.00%
2023/11/21	5	25.50	8.1	25.63	25.70	-3.1	24,330	-0.01%
2023/11/20	3	25.28	5	25.37	25.30	-2	23,784	-0.01%
2023/11/17	0.1	25.20	0.1	25.20	25.20	0	23,897	0.00%
2023/11/16	1	25.15	27	25.13	25.20	-26	23,902	-0.11%
2023/11/15	10	24.70	33	24.80	24.95	-23	23,694	-0.10%
2023/11/14	5	24.38	4	24.33	24.55	1	23,488	0.00%
2023/11/13	10.1	24.75	0	0.00	24.50	10.1	23,736	0.04%
2023/11/10	1.1	24.60	0	0.00	24.65	1.1	23,935	0.00%
2023/11/09	3.1	24.38	0	0.00	24.55	3.1	23,952	0.01%
2023/11/08	13.5	24.53	0	0.00	24.60	13.5	24,099	0.06%
2023/11/07	11	24.57	1	24.80	24.80	10	24,043	0.04%
2023/11/06	6	25.09	3.1	25.25	25.00	2.9	24,007	0.01%
2023/11/03	5	24.56	2	24.55	24.55	3	23,732	0.01%
2023/11/02	8	24.29	11	24.34	24.25	-3	23,784	-0.01%
2023/11/01	1	24.15	15	24.20	24.05	-14	23,862	-0.06%
2023/10/31	1	24.15	0.1	24.15	24.15	1	23,946	0.00%
2023/10/30	12.2	24.14	2	24.10	24.10	10.2	24,425	0.04%
2023/10/27	7	24.06	1	24.05	24.00	6	24,546	0.02%
2023/10/26	33.5	24.10	3	24.15	24.05	30.5	24,855	0.12%
2023/10/25	10.3	24.13	6	24.17	24.40	4.3	24,877	0.02%
2023/10/24	23.1	23.55	11	23.56	23.60	12.1	24,831	0.05%
2023/10/23	38.6	23.84	2	23.95	23.80	36.6	24,893	0.15%
2023/10/20	25.1	23.97	4	24.05	23.90	21.1	24,917	0.08%
2023/10/19	28.3	24.40	0	0.00	24.50	28.3	24,651	0.11%
2023/10/18	28	24.36	0	0.00	24.85	28	24,631	0.11%
2023/10/17	6.4	24.56	0	0.00	24.75	6.4	23,878	0.03%
2023/10/16	0.9	24.66	0	0.00	24.75	0.9	23,809	0.00%
2023/10/13	13.1	24.84	0	0.00	24.85	13.1	23,802	0.06%
2023/10/12	4.5	24.64	2	24.70	24.85	2.5	23,787	0.01%
2023/10/11	10.1	24.47	4	24.45	24.60	6.1	23,649	0.03%
2023/10/06	5.2	24.56	1	24.60	24.65	4.2	23,291	0.02%
2023/10/05	19.5	24.33	1	24.60	24.55	18.5	23,213	0.08%
2023/10/04	20.4	24.26	151	24.26	24.25	-130.6	22,864	-0.57%	大賣/鉅額交易
2023/10/03	43.6	24.96	0	0.00	24.85	43.6	22,390	0.19%
2023/10/02	26	25.04	7	25.15	25.25	19	22,231	0.09%
2023/09/28	17.2	25.09	29	25.17	25.25	-11.8	22,362	-0.05%
2023/09/27	32.7	25.36	7	25.36	25.45	25.7	21,904	0.12%
2023/09/26	35.2	26.06	1	26.10	26.05	34.2	21,314	0.16%
2023/09/25	16.2	26.18	2	26.15	26.20	14.2	21,227	0.07%
2023/09/22	22	26.15	0	0.00	26.20	22	21,466	0.10%
2023/09/21	53.1	26.29	1	26.35	26.15	52.1	21,461	0.24%
2023/09/20	13	26.51	2	26.50	26.50	11	21,129	0.05%
2023/09/19	22.2	26.58	2	26.60	26.50	20.2	21,163	0.10%
2023/09/18	10	26.80	7	26.75	26.75	3	21,342	0.01%
2023/09/15	20	26.57	89	26.74	26.60	-69	21,363	-0.32%
2023/09/14	6	26.49	38	26.52	26.60	-32	20,796	-0.15%
2023/09/13	18	26.28	1	26.40	26.35	17	20,744	0.08%
2023/09/12	60	26.30	2	26.30	26.30	58	20,930	0.28%
2023/09/11	45.1	26.27	4	26.30	26.25	41.1	20,867	0.20%
2023/09/08	21	26.36	54	26.40	26.35	-33	20,807	-0.16%
2023/09/07	32	26.50	14	26.60	26.50	18	20,793	0.09%
2023/09/06	3	26.98	2	27.10	26.80	1	20,656	0.00%
2023/09/05	0	27.10	4	27.01	27.10	-4	20,611	-0.02%
2023/09/04	1	27.05	6	27.01	27.05	-5	20,597	-0.02%
2023/09/01	19	26.70	1.3	26.73	26.70	17.7	20,572	0.09%
2023/08/31	27	26.59	2.5	26.61	26.50	24.5	20,563	0.12%
2023/08/30	20.3	26.51	0	0.00	26.55	20.3	20,161	0.10%
2023/08/29	44	26.24	1	26.40	26.40	43	20,104	0.21%
2023/08/28	7	26.39	10	26.50	26.50	-3	19,863	-0.02%
2023/08/25	37.3	26.30	40	26.34	26.30	-2.7	20,604	-0.01%
2023/08/24	18.2	26.52	0	0.00	26.50	18.2	20,759	0.09%
2023/08/23	18.1	26.57	2	26.50	26.60	16.1	20,872	0.08%
2023/08/22	14.3	26.79	0	0.00	26.70	14.3	20,883	0.07%
2023/08/21	5	27.15	1	27.20	27.10	4	20,951	0.02%
2023/08/18	2	26.65	23	27.14	27.20	-21	21,018	-0.10%
2023/08/17	34.3	26.41	43	26.53	26.60	-8.7	20,864	-0.04%
2023/08/16	14	26.91	1	26.80	26.85	13	20,669	0.06%
2023/08/15	9	27.24	0	0.00	27.10	9	20,450	0.04%
2023/08/14	46.3	27.30	0	0.00	27.20	46.3	20,375	0.23%
2023/08/11	29.1	27.71	0	0.00	27.65	29.1	20,288	0.14%
2023/08/10	40.5	27.90	0	0.00	27.90	40.5	20,157	0.20%
2023/08/09	46.2	28.00	0.5	28.25	28.15	45.7	19,964	0.23%
2023/08/08	11	28.24	5	28.30	28.25	6	19,821	0.03%
2023/08/07	8	28.46	4	28.28	28.50	4	19,652	0.02%
2023/08/04	4	28.04	1	28.25	28.30	3	19,542	0.02%
2023/08/02	30.6	27.99	81.8	28.00	28.00	-51.3	19,568	-0.26%
2023/08/01	3.3	28.20	202	28.12	28.15	-198.8	19,103	-1.04%	大賣/鉅額交易
2023/07/31	39	27.99	116.3	28.04	27.95	-77.3	19,064	-0.41%	大賣/
2023/07/28	52.5	28.18	0	0.00	28.20	52.5	18,801	0.28%
2023/07/27	54.1	28.40	5	28.41	28.45	49.1	18,612	0.26%
2023/07/26	24	28.47	8	28.51	28.55	16	18,339	0.09%
2023/07/25	2	29.40	7	29.39	29.35	-5	18,191	-0.03%
2023/07/24	0.1	29.40	12	29.35	29.40	-11.9	18,423	-0.06%
2023/07/21	20	29.26	10	29.25	29.25	10	18,479	0.05%
2023/07/20	13	29.49	17	29.47	29.45	-4	18,429	-0.02%
2023/07/19	2	29.10	9	29.27	29.30	-7	18,152	-0.04%
2023/07/18	1	29.20	8	29.21	29.20	-7	18,075	-0.04%
2023/07/17	3	29.20	13.4	29.29	29.30	-10.4	17,943	-0.06%
2023/07/14	0	0.00	6	29.13	29.15	-6	18,019	-0.03%
2023/07/13	20	29.10	53.1	29.12	29.05	-33.1	17,990	-0.18%
2023/07/11	0	28.95	0.1	29.00	28.85	-0.1	18,450	0.00%
2023/07/10	7	28.84	0	0.00	28.70	7	18,897	0.04%
2023/07/07	28.4	28.69	0	0.00	28.65	28.4	19,088	0.15%
2023/07/06	12.1	29.00	0	0.00	28.95	12.1	19,032	0.06%
2023/07/05	1	29.50	2	29.60	29.50	-1	18,642	-0.01%
2023/07/04	10	29.55	1.7	29.61	29.55	8.3	18,571	0.04%
2023/07/03	0	0.00	14	29.61	29.80	-14	18,535	-0.08%
2023/06/30	2.2	29.44	0.1	29.55	29.40	2.1	18,572	0.01%
2023/06/29	2	29.55	0	0.00	29.65	2	18,275	0.01%
2023/06/28	2	29.70	35	29.70	29.70	-33	18,157	-0.18%
2023/06/27	0	0.00	2	29.83	29.75	-2	18,219	-0.01%
2023/06/26	1	29.55	0	0.00	29.60	1	18,273	0.01%
2023/06/21	1.2	29.62	0.2	29.75	29.65	1	18,157	0.01%
2023/06/20	1	29.75	3	29.78	29.75	-2	18,113	-0.01%
2023/06/19	2	29.78	1.9	29.79	29.85	0.1	18,084	0.00%
2023/06/16	1	29.75	1	29.75	29.75	0	18,049	0.00%
2023/06/15	2	29.63	0	0.00	29.65	2	17,898	0.01%
2023/06/14	0	0.00	6.4	29.71	29.65	-6.4	18,448	-0.03%
2023/06/13	0	0.00	0.5	29.65	29.60	-0.5	18,504	0.00%
2023/06/12	4	29.66	0	0.00	29.65	4	18,590	0.02%
2023/06/09	0.1	29.85	1	29.80	29.75	-1	18,691	-0.01%
2023/06/08	3	29.78	2	29.75	29.75	1	18,830	0.01%
2023/06/07	2	29.85	1	29.90	29.90	1	18,996	0.01%
2023/06/06	2	29.85	22.1	29.90	29.90	-20.1	19,059	-0.11%
2023/06/05	3	29.70	3.5	29.60	29.60	-0.5	19,128	0.00%
2023/06/02	2	29.45	17	29.41	29.40	-15	19,154	-0.08%
2023/06/01	0	0.00	0.1	29.30	29.10	-0.1	19,112	0.00%
2023/05/31	15	29.13	5	29.28	29.00	10	19,040	0.05%
2023/05/30	18.4	29.02	19	29.13	29.00	-0.6	18,395	0.00%
2023/05/29	7.3	29.17	4	29.28	29.05	3.3	18,552	0.02%
2023/05/26	0.1	29.40	2	29.30	29.20	-2	18,590	-0.01%
2023/05/25	9	29.51	2	29.70	29.40	7	18,417	0.04%
2023/05/24	0	0.00	3	29.87	29.95	-3	18,202	-0.02%
2023/05/23	1	30.00	1	29.95	29.90	0	18,389	0.00%
2023/05/22	1	29.90	5.1	29.94	30.00	-4.1	18,345	-0.02%
2023/05/19	1	29.65	0.4	29.72	29.60	0.6	18,103	0.00%
2023/05/18	2	29.70	13.1	29.63	29.70	-11.1	18,078	-0.06%
2023/05/17	0	0.00	14.5	29.51	29.60	-14.5	18,061	-0.08%
2023/05/16	0	29.20	0	29.20	29.20	0	17,856	0.00%
2023/05/15	1	29.00	0	0.00	29.15	1	17,817	0.01%
2023/05/12	7	29.14	1	29.15	29.00	6	17,776	0.03%
2023/05/11	7	29.14	1	29.15	29.15	6	17,699	0.03%
2023/05/10	4	29.23	6	29.30	29.35	-2	17,751	-0.01%
2023/05/09	2	29.25	6.1	29.34	29.35	-4.1	17,807	-0.02%
2023/05/08	2	29.25	7	29.26	29.30	-5	17,776	-0.03%
2023/05/05	6.1	28.99	0	0.00	29.10	6.1	17,797	0.03%
2023/05/04	23	29.06	0	0.00	29.10	23	17,883	0.13%
2023/05/03	20.3	29.11	0	0.00	29.15	20.3	17,938	0.11%
2023/05/02	9.2	29.20	9	29.27	29.30	0.2	18,221	0.00%
2023/04/28	9.2	29.11	4	29.11	29.10	5.2	18,833	0.03%
2023/04/27	16.2	28.89	2	28.95	28.90	14.2	18,787	0.08%
2023/04/26	19.1	29.28	2	29.33	29.30	17.1	18,472	0.09%
2023/04/25	26	29.88	0.6	29.90	29.75	25.4	18,392	0.14%
2023/04/24	8.1	30.01	1.1	30.01	30.05	7	18,492	0.04%
2023/04/21	15	30.24	20	30.39	30.15	-5	18,533	-0.03%
2023/04/20	2	30.35	1.2	30.45	30.45	0.8	18,599	0.00%
2023/04/19	115.1	30.63	16	30.52	30.45	99.1	19,090	0.52%	大買/
2023/04/18	7.1	30.67	2	30.70	30.70	5.1	18,913	0.03%
2023/04/17	17.3	30.78	6.3	30.84	30.75	11	18,886	0.06%
2023/04/14	20.6	31.02	0.1	31.20	31.10	20.6	18,795	0.11%
2023/04/13	18	31.43	19	31.39	31.45	-1	18,821	-0.01%
2023/04/12	3	31.00	1	31.10	31.10	2	18,533	0.01%
2023/04/11	5	30.96	3	30.85	30.90	2	18,691	0.01%
2023/04/10	3.1	30.87	0	0.00	30.90	3.1	18,960	0.02%
2023/04/07	3.1	30.82	0	0.00	30.80	3.1	19,061	0.02%
2023/04/06	9	30.84	15	30.80	30.80	-6	19,260	-0.03%
2023/03/31	1	31.25	6	31.23	30.90	-5	19,621	-0.03%
2023/03/30	3	30.95	1	30.90	31.00	2	21,941	0.01%
2023/03/29	0	0.00	4	31.00	31.00	-4	24,190	-0.02%
2023/03/28	0.1	30.95	2	30.85	30.85	-2	25,765	-0.01%
2023/03/27	51	30.96	31	30.96	30.90	20	27,362	0.07%
2023/03/24	5	31.11	0	0.00	31.10	5	28,898	0.02%
2023/03/22	0	0.00	5	31.20	31.20	-5	29,610	-0.02%
2023/03/21	6	31.08	0	0.00	31.20	6	30,163	0.02%
2023/03/20	2	31.08	0	0.00	31.20	2	30,288	0.01%
2023/03/17	2.1	31.42	71	31.43	31.45	-68.9	30,414	-0.23%
2023/03/16	14	30.60	0	0.00	30.60	14	30,063	0.05%
2023/03/15	4	30.70	5.5	30.85	30.70	-1.5	30,163	0.00%
2023/03/14	14	30.81	3	30.70	30.70	11	30,388	0.04%
2023/03/13	7	30.71	13	31.00	31.00	-6	30,657	-0.02%
2023/03/10	11	30.60	0.5	30.65	30.60	10.5	30,725	0.03%
2023/03/09	16	30.77	0	0.00	30.75	16	30,970	0.05%
2023/03/08	11	31.02	7	31.10	31.20	4	31,556	0.01%
2023/03/07	0.1	31.00	33	31.00	31.10	-32.9	31,827	-0.10%
2023/03/06	3	30.77	0.8	30.85	30.80	2.2	32,278	0.01%
2023/03/03	5	30.64	1	30.80	30.70	4	32,666	0.01%
2023/03/02	14.1	30.35	0	0.00	30.65	14.1	33,313	0.04%
2023/03/01	86.1	30.70	10	30.43	30.30	76.1	33,269	0.23%
2023/02/24	5	31.52	2	31.70	31.40	3	32,884	0.01%
2023/02/23	2	31.93	4	31.91	31.80	-2	32,816	-0.01%
2023/02/22	1	31.75	13.1	31.91	31.95	-12.1	32,943	-0.04%
2023/02/21	13	32.00	106.1	32.01	32.10	-93.1	33,101	-0.28%	大賣/
2023/02/20	1.1	31.72	4.2	31.85	32.00	-3.1	33,056	-0.01%
2023/02/17	0	0.00	14	31.56	31.70	-14	33,345	-0.04%
2023/02/16	6	31.63	0.4	31.60	31.60	5.6	34,103	0.02%
2023/02/15	2	31.23	6	31.33	31.35	-4	34,376	-0.01%
2023/02/14	2	31.50	8.8	31.45	31.45	-6.8	34,309	-0.02%
2023/02/13	0.1	31.40	28	31.40	31.45	-27.9	34,452	-0.08%
2023/02/10	0	0.00	1	31.15	31.25	-1	34,587	0.00%
2023/02/09	4.1	31.34	3	31.45	31.30	1.1	34,750	0.00%
2023/02/08	1.1	31.50	1	31.45	31.45	0.1	34,940	0.00%
2023/02/07	0.3	31.27	1	31.50	31.45	-0.7	34,964	0.00%
2023/02/06	1	31.15	15	31.38	31.05	-14	34,949	-0.04%
2023/02/03	4	31.48	2.3	31.41	31.40	1.7	34,828	0.00%
2023/02/02	6.1	31.75	3	31.77	31.95	3.1	34,818	0.01%
2023/02/01	9.2	31.84	20	31.92	32.00	-10.8	34,770	-0.03%
2023/01/31	6	31.80	13	32.06	31.65	-7	34,785	-0.02%
2023/01/30	32.1	31.89	9	31.91	32.10	23.1	34,490	0.07%
2023/01/17	14	31.00	2	31.20	31.20	12	33,992	0.04%
2023/01/16	42	31.17	11	31.15	31.05	31	34,017	0.09%
2023/01/13	7	31.13	10.2	31.24	31.05	-3.2	34,090	-0.01%
2023/01/12	42	31.08	43.2	31.03	31.05	-1.2	34,885	0.00%
2023/01/11	14	30.76	6.3	30.84	30.70	7.7	34,972	0.02%
2023/01/10	4	30.78	6.3	30.88	30.85	-2.3	35,179	-0.01%
2023/01/09	1	30.85	24.8	30.85	30.95	-23.8	35,303	-0.07%
2023/01/06	0	0.00	24	30.03	30.15	-24	34,989	-0.07%
2023/01/05	4	29.99	1	29.95	30.00	3	35,172	0.01%
2023/01/04	2	29.88	1.4	29.97	29.90	0.6	35,277	0.00%
2023/01/03	0	0.00	2.9	30.18	30.25	-2.9	35,433	-0.01%
2022/12/30	5	29.94	1	30.05	29.80	4	35,227	0.01%
2022/12/29	19.2	29.92	0	0.00	29.95	19.2	35,231	0.05%
2022/12/28	0	0.00	26	30.38	30.60	-26	35,061	-0.07%
2022/12/27	7	30.41	15.6	30.36	30.30	-8.6	34,931	-0.02%
2022/12/26	4	30.70	7	30.58	30.60	-3	34,857	-0.01%
2022/12/23	16	30.28	19	30.50	30.70	-3	34,932	-0.01%
2022/12/22	11	29.96	65.6	30.45	30.65	-54.6	34,654	-0.16%
2022/12/21	2	29.43	30.6	29.52	29.70	-28.6	32,460	-0.09%
2022/12/20	16	28.68	13	28.88	28.45	3	30,545	0.01%
2022/12/19	14	28.49	0.4	28.60	28.30	13.6	29,331	0.05%
2022/12/16	16	28.92	6	29.24	29.40	10	27,890	0.04%
2022/12/15	0	0.00	8	29.36	29.25	-8	26,717	-0.03%
2022/12/14	3	29.15	2	29.05	29.05	1	26,766	0.00%
2022/12/13	27	29.36	12	29.36	29.15	15	27,093	0.06%
2022/12/12	1	28.60	0	0.00	29.00	1	26,667	0.00%
2022/12/09	3.1	28.90	3	28.95	29.05	0.1	27,144	0.00%
2022/12/08	1.1	28.86	0	0.00	28.95	1.1	27,143	0.00%
2022/12/07	1	29.20	4	29.05	29.00	-3	27,079	-0.01%
2022/12/06	3	29.02	2	29.05	29.00	1	27,066	0.00%
2022/12/05	0	0.00	10	29.12	29.20	-10	26,901	-0.04%
2022/12/02	0	0.00	1	29.25	29.00	-1	26,847	0.00%
2022/12/01	0.8	29.14	1	29.25	29.25	-0.2	26,934	0.00%
2022/11/30	2	28.90	15	29.11	29.15	-13	26,661	-0.05%
2022/11/29	9	28.21	12.2	28.80	28.70	-3.2	26,061	-0.01%
2022/11/28	10	28.38	0.7	28.21	27.90	9.3	25,715	0.04%
2022/11/25	5.8	29.12	9	29.27	28.75	-3.2	25,289	-0.01%
2022/11/24	0	0.00	24	29.33	29.20	-24	24,984	-0.10%
2022/11/23	4	29.00	7	28.99	29.00	-3	24,482	-0.01%
2022/11/22	0	0.00	2	28.95	29.00	-2	24,459	-0.01%
2022/11/21	5	28.55	13.2	28.89	29.00	-8.2	24,325	-0.03%
2022/11/18	7	28.29	1	28.40	28.40	6	24,031	0.02%
2022/11/17	1	28.35	10	28.35	28.40	-9	23,905	-0.04%
2022/11/16	8	28.85	9	28.82	28.80	-1	23,797	0.00%
2022/11/15	9	28.82	21.3	29.04	29.10	-12.3	23,637	-0.05%
2022/11/14	1	28.85	58.1	28.74	28.95	-57.1	23,327	-0.24%
2022/11/11	1	27.80	18.1	28.00	28.00	-17.1	22,650	-0.08%
2022/11/09	10	27.63	9	27.70	27.80	1	22,554	0.00%
2022/11/08	0	0.00	4	27.33	27.40	-4	22,670	-0.02%
2022/11/07	7	27.00	11.1	26.92	27.15	-4.1	22,823	-0.02%
2022/11/04	2.2	26.66	0	0.00	26.75	2.2	22,951	0.01%
2022/11/03	0	0.00	10	26.85	26.85	-10	22,855	-0.04%
2022/11/02	5	27.10	4	27.15	27.20	1	22,868	0.00%
2022/11/01	1	27.00	10	26.92	27.00	-9	23,055	-0.04%
2022/10/28	6	26.77	2	27.15	27.15	4	23,351	0.02%
2022/10/26	0	0.00	8	27.31	27.30	-8	23,716	-0.03%
2022/10/25	6	27.32	42	27.30	27.25	-36	24,274	-0.15%
2022/10/24	11	27.91	12	27.98	28.00	-1	24,257	0.00%
2022/10/21	2	28.00	12	28.07	28.05	-10	24,644	-0.04%
2022/10/20	13	27.81	26	28.18	28.60	-13	25,118	-0.05%
2022/10/19	0	0.00	5	27.68	27.45	-5	25,560	-0.02%
2022/10/18	1.1	27.24	50	27.06	27.20	-48.9	26,871	-0.18%
2022/10/17	3.2	26.54	4	27.05	27.05	-0.8	27,554	0.00%
2022/10/14	7	27.14	0	0.00	26.90	7	28,299	0.02%
2022/10/13	8	26.94	1	26.95	26.90	7	28,945	0.02%
2022/10/12	0	0.00	1	27.45	27.50	-1	29,660	0.00%
2022/10/11	3	27.15	9.1	27.42	27.35	-6.1	30,472	-0.02%
2022/10/07	7	27.62	3	27.57	27.55	4	30,607	0.01%
2022/10/06	1	27.60	18	27.73	27.80	-17	30,887	-0.06%
2022/10/05	1	27.70	2	27.70	27.60	-1	31,326	0.00%
2022/10/04	0	0.00	14	27.21	27.20	-14	31,457	-0.04%
2022/09/30	14	26.57	6	26.70	26.70	8	31,568	0.03%
2022/09/29	7	26.85	14	26.81	27.00	-7	31,718	-0.02%
2022/09/28	7.8	26.56	0	0.00	26.65	7.8	31,910	0.02%
2022/09/27	20	26.86	1	26.90	26.80	19	32,055	0.06%
2022/09/26	26.3	27.23	6	27.08	27.10	20.3	32,168	0.06%
2022/09/23	8.1	27.89	2	28.00	27.85	6.1	32,220	0.02%
2022/09/22	42.3	27.56	11	28.31	28.45	31.3	32,618	0.10%
2022/09/21	46	28.08	26.4	27.97	28.35	19.6	32,579	0.06%
2022/09/20	67.2	28.54	0	0.00	28.60	67.2	32,492	0.21%
2022/09/19	11	29.55	7	29.44	29.30	4	32,363	0.01%
2022/09/16	9	29.34	1	29.40	29.35	8	33,347	0.02%
2022/09/15	0	0.00	29	29.59	29.50	-29	34,769	-0.08%
2022/09/14	6	29.29	4	29.28	29.30	2	35,334	0.01%
2022/09/13	0	0.00	28	29.66	29.80	-28	36,034	-0.08%
2022/09/12	0	0.00	20	29.61	29.70	-20	36,581	-0.05%
2022/09/08	0	0.00	5	29.14	29.25	-5	37,020	-0.01%
2022/09/07	4.1	28.86	4	28.83	28.75	0.1	36,978	0.00%
2022/09/06	1.1	29.20	3	29.20	29.20	-1.9	36,898	-0.01%
2022/09/05	0	0.00	17	28.84	29.00	-17	37,080	-0.05%
2022/09/02	11	28.57	8	28.60	28.55	3	37,245	0.01%
2022/09/01	12	28.58	0	0.00	28.55	12	37,280	0.03%
2022/08/31	15	28.85	3	28.95	28.95	12	37,205	0.03%
2022/08/30	6	28.83	1.1	29.22	29.00	4.9	37,157	0.01%
2022/08/29	7	28.86	5	28.77	28.80	2	37,256	0.01%
2022/08/26	3	29.25	8	29.17	29.25	-5	37,425	-0.01%
2022/08/25	0	0.00	20	29.20	29.15	-20	37,641	-0.05%
2022/08/24	0	29.05	3	29.00	29.05	-3	37,952	-0.01%
2022/08/23	0	0.00	2	28.70	28.80	-2	38,628	-0.01%
2022/08/22	2	28.98	1	29.00	29.00	1	38,968	0.00%
2022/08/19	0	29.20	1.2	29.12	29.20	-1.2	39,180	0.00%
2022/08/18	2	29.10	4.1	29.11	29.20	-2.1	39,328	-0.01%
2022/08/17	2	29.13	29.4	29.15	29.20	-27.4	39,403	-0.07%
2022/08/16	9.5	29.09	4.1	29.15	29.00	5.4	39,474	0.01%
2022/08/15	3.1	29.20	26	29.20	29.15	-22.9	39,619	-0.06%
2022/08/12	20.4	28.86	15	28.87	28.75	5.4	39,496	0.01%
2022/08/11	1	28.40	8	28.43	28.45	-7	39,794	-0.02%
2022/08/10	0	0.00	4	27.96	28.00	-4	39,839	-0.01%
2022/08/09	7	27.94	0	0.00	28.00	7	40,151	0.02%
2022/08/08	1	27.95	0	28.10	27.95	1	40,390	0.00%
2022/08/05	5	28.10	5.5	28.24	28.30	-0.5	40,506	0.00%
2022/08/04	1	27.85	7	27.89	27.85	-6	41,128	-0.01%
2022/08/03	5	28.06	0	0.00	28.05	5	41,320	0.01%
2022/08/02	2	28.20	7	28.29	28.35	-5	41,442	-0.01%
2022/08/01	6	28.49	42	28.15	28.60	-36	41,478	-0.09%
2022/07/29	4.4	27.60	2.3	27.68	27.70	2	41,131	0.00%
2022/07/28	32.7	27.42	1	27.45	27.35	31.7	41,080	0.08%
2022/07/27	29.1	27.61	5	27.65	27.60	24.1	40,652	0.06%
2022/07/26	69.9	27.84	14	27.95	27.85	55.9	40,201	0.14%
2022/07/25	37.9	31.12	75.3	31.16	31.30	-37.4	38,908	-0.10%
2022/07/22	40.1	30.75	9.5	30.76	30.80	30.6	37,598	0.08%
2022/07/21	9.4	30.10	18	30.41	30.50	-8.6	37,530	-0.02%
2022/07/20	4.4	30.30	14.4	30.35	30.50	-10	37,597	-0.03%
2022/07/19	15.8	30.08	17.8	30.26	30.25	-2	37,829	-0.01%
2022/07/18	27.5	28.84	22.2	29.45	30.65	5.3	37,556	0.01%
2022/07/15	27.7	28.93	4	29.01	28.95	23.7	37,284	0.06%
2022/07/14	25	28.96	8	29.13	29.25	17	37,327	0.05%
2022/07/13	34.4	28.98	17.7	29.02	29.05	16.7	37,205	0.04%
2022/07/12	17.8	28.87	5	28.95	28.90	12.8	37,380	0.03%
2022/07/11	13	29.17	3	29.15	29.10	10	37,386	0.03%
2022/07/08	4.4	29.22	2	29.45	29.35	2.4	37,433	0.01%
2022/07/07	18.2	29.09	19	29.04	29.05	-0.8	37,445	0.00%
2022/07/06	5	29.08	1	29.05	29.00	4	37,525	0.01%
2022/07/05	11	29.08	8	29.21	29.20	3	37,503	0.01%
2022/07/04	25.6	28.60	1	28.75	28.65	24.6	37,438	0.07%
2022/07/01	21	28.57	24	28.79	28.70	-3	37,570	-0.01%
2022/06/30	45.8	28.62	2	28.50	28.45	43.8	37,595	0.12%
2022/06/29	4.1	29.05	1	29.25	29.10	3.1	37,376	0.01%
2022/06/28	20	28.97	8	29.02	29.20	12	37,287	0.03%
2022/06/27	27	29.51	16.5	29.52	29.45	10.5	37,947	0.03%
2022/06/24	72.4	29.00	20	29.03	29.00	52.4	37,870	0.14%
2022/06/23	191	29.65	11.1	30.25	29.00	179.9	37,318	0.48%	大買/鉅額交易
2022/06/22	45.2	31.17	4	31.28	31.00	41.2	36,074	0.11%
2022/06/21	15	31.84	19	32.09	31.85	-4	36,046	-0.01%
2022/06/20	28	32.71	19	32.68	32.15	9	35,923	0.03%
2022/06/17	12.1	33.16	31	33.11	33.15	-18.9	36,269	-0.05%
2022/06/16	16	33.70	2	34.13	33.55	14	37,274	0.04%
2022/06/15	21	33.99	2	34.00	33.80	19	37,870	0.05%
2022/06/14	5	33.85	3	33.97	34.00	2	38,213	0.01%
2022/06/13	6	33.88	4.1	34.04	34.00	1.9	38,572	0.00%
2022/06/10	1.1	34.56	4	34.41	34.50	-2.9	38,856	-0.01%
2022/06/09	0	0.00	10	34.55	34.50	-10	39,372	-0.03%
2022/06/08	7	34.81	2	34.78	34.75	5	39,835	0.01%
2022/06/07	15	34.56	9	34.63	34.75	6	40,450	0.01%
2022/06/06	4	34.65	22	34.26	34.65	-18	40,918	-0.04%
2022/06/02	13	33.78	0.3	34.01	33.75	12.7	43,066	0.03%
2022/06/01	23.2	34.26	2	34.33	34.15	21.2	45,450	0.05%
2022/05/31	6.1	34.33	1	34.20	34.65	5.1	46,099	0.01%
2022/05/30	13	34.50	6.4	34.52	34.50	6.6	46,569	0.01%
2022/05/27	10	34.10	13	34.37	34.40	-3	48,683	-0.01%
2022/05/26	4	34.09	6.2	34.11	34.05	-2.2	51,413	0.00%
2022/05/25	2	33.75	1	33.80	33.85	1	51,818	0.00%
2022/05/24	16	33.66	11	33.75	33.55	5	52,381	0.01%
2022/05/23	21	33.52	4	33.50	33.55	17	52,385	0.03%
2022/05/20	3	33.28	12.6	33.27	33.35	-9.6	52,925	-0.02%
2022/05/19	35	33.03	3	33.02	32.95	32	54,374	0.06%
2022/05/18	6	33.46	15	33.36	33.55	-9	54,064	-0.02%
2022/05/17	18.4	33.18	0	0.00	33.00	18.4	53,964	0.03%
2022/05/16	19.3	33.24	7	33.21	33.20	12.3	53,866	0.02%
2022/05/13	9.1	33.40	3	33.42	33.35	6.1	53,809	0.01%
2022/05/12	52.2	33.72	61.3	34.00	33.20	-9.1	53,805	-0.02%
2022/05/11	83.8	34.55	1	34.35	34.20	82.8	53,590	0.15%
2022/05/10	35	34.47	11.3	34.64	34.60	23.7	54,067	0.04%
2022/05/09	31.6	35.09	2	35.05	35.00	29.6	54,035	0.05%
2022/05/06	18	35.79	0.5	36.00	35.80	17.5	54,204	0.03%
2022/05/05	2.1	36.35	4	36.46	36.35	-1.9	54,535	0.00%
2022/05/04	2.2	36.15	2	36.08	36.05	0.2	54,598	0.00%
2022/05/03	30	35.90	2.3	35.79	36.00	27.7	55,028	0.05%
2022/04/29	4	36.11	7	36.11	36.10	-3	55,166	-0.01%
2022/04/28	6.1	36.08	11.1	36.16	36.05	-5.1	55,356	-0.01%
2022/04/27	24.6	35.54	9	35.57	35.60	15.6	55,156	0.03%
2022/04/26	80.2	36.25	38	36.55	36.10	42.2	54,761	0.08%
2022/04/25	47.3	36.81	16	36.83	36.60	31.3	53,900	0.06%
2022/04/22	17.1	37.79	0	37.81	37.60	17	52,950	0.03%
2022/04/21	38.1	38.16	3	37.92	37.80	35.1	52,606	0.07%
2022/04/20	14.8	38.36	101	38.70	38.30	-86.2	52,794	-0.16%	大賣/
2022/04/19	11	38.60	5	38.68	38.60	6	52,524	0.01%
2022/04/18	41	38.82	10	38.72	38.50	31	52,635	0.06%
2022/04/15	20	39.55	5	39.53	39.55	15	52,034	0.03%
2022/04/14	1	39.60	21.3	39.52	39.50	-20.3	51,916	-0.04%
2022/04/13	6.1	39.51	12	39.54	39.50	-5.9	51,893	-0.01%
2022/04/12	26.1	39.35	6.2	39.22	39.35	19.8	51,767	0.04%
2022/04/11	3	39.33	13	39.33	39.40	-10	51,913	-0.02%
2022/04/08	6.5	39.05	7.2	38.97	39.20	-0.7	51,975	0.00%
2022/04/07	56.1	39.27	3.2	39.48	38.80	52.9	51,777	0.10%
2022/04/06	6.3	39.22	18	39.24	39.35	-11.7	51,641	-0.02%
2022/04/01	12.1	39.04	5	39.08	39.20	7.1	51,380	0.01%
2022/03/31	17	39.01	4	39.05	38.95	13	51,152	0.03%
2022/03/30	35.6	38.77	14.1	38.80	38.95	21.5	51,097	0.04%
2022/03/29	14.2	39.52	29	39.57	39.40	-14.8	50,742	-0.03%
2022/03/28	66.4	39.75	15	39.62	40.00	51.4	51,021	0.10%
2022/03/25	18.6	40.02	7	40.01	40.00	11.5	51,552	0.02%
2022/03/24	6	40.00	33.3	40.01	40.00	-27.3	52,528	-0.05%
2022/03/23	12.1	39.86	29.8	39.88	40.00	-17.7	54,775	-0.03%
2022/03/22	44.2	39.81	62.8	39.88	39.80	-18.6	54,252	-0.03%
2022/03/21	35.9	39.77	111.6	39.84	39.75	-75.7	53,362	-0.14%	大賣/
2022/03/18	27.8	39.06	31	38.98	39.05	-3.2	52,118	-0.01%
2022/03/17	1	38.70	11	38.81	38.85	-10	52,028	-0.02%
2022/03/16	23	38.61	24	38.59	38.55	-1	51,788	0.00%
2022/03/15	5.4	38.51	13.1	38.70	38.70	-7.7	51,350	-0.01%
2022/03/14	19	38.83	32.9	38.77	38.80	-13.9	51,489	-0.03%
2022/03/11	12.1	38.42	12.3	38.39	38.45	-0.2	51,578	0.00%
2022/03/10	103	38.25	58.3	38.27	38.30	44.7	51,322	0.09%	大買/
2022/03/09	30	37.78	14.1	37.91	37.95	15.9	51,268	0.03%
2022/03/08	79.3	37.72	172.3	38.61	37.40	-93	51,327	-0.18%	大賣/
2022/03/07	86.1	38.51	93.3	38.81	39.00	-7.2	49,111	-0.01%
2022/03/04	39	38.53	38	38.54	38.40	1	47,384	0.00%
2022/03/03	130.7	38.81	55.2	38.73	38.60	75.5	46,773	0.16%	大買/
2022/03/02	74	38.35	82	38.35	38.30	-8	46,191	-0.02%
2022/03/01	100.3	37.94	162.9	37.91	37.95	-62.5	44,202	-0.14%	大賣/
2022/02/25	5	35.70	39.5	35.82	36.00	-34.5	42,061	-0.08%
2022/02/24	15	35.40	33.1	35.37	35.25	-18.1	42,501	-0.04%
2022/02/23	11	35.96	13.1	35.98	36.05	-2.1	42,451	0.00%
2022/02/22	31.2	36.06	16	36.02	36.15	15.1	43,040	0.04%
2022/02/21	37	36.30	48	36.37	36.45	-11	42,972	-0.03%
2022/02/18	6	35.61	4	35.66	35.65	2	41,854	0.00%
2022/02/17	68	35.69	21.1	35.50	35.55	46.9	42,578	0.11%
2022/02/16	0.1	35.40	8.1	35.45	35.45	-8	42,957	-0.02%
2022/02/15	5	35.26	6.5	35.37	35.05	-1.5	43,153	0.00%
2022/02/14	22	35.17	11	35.35	35.50	11	44,071	0.02%
2022/02/11	10	35.66	16.1	35.65	35.70	-6.1	44,111	-0.01%
2022/02/10	1	35.45	68.1	35.25	35.65	-67.1	44,572	-0.15%
2022/02/09	2	34.85	19.3	34.84	34.95	-17.3	45,114	-0.04%
2022/02/08	31	34.25	16.2	34.39	34.50	14.8	45,278	0.03%
2022/02/07	19	33.84	33	34.17	34.25	-14	45,222	-0.03%
2022/01/26	29	33.68	13.1	33.68	33.65	16	44,871	0.04%
2022/01/25	40	33.43	25	33.47	33.45	15	45,226	0.03%
2022/01/24	17.1	33.38	0.1	33.50	33.45	17	45,308	0.04%
2022/01/21	38.1	33.95	27.3	33.87	33.85	10.8	45,414	0.02%
2022/01/20	2	34.23	2	34.25	34.15	0	45,443	0.00%
2022/01/19	21	34.17	9.2	34.06	34.05	11.8	45,523	0.03%
2022/01/18	6	34.70	0.1	34.80	34.60	5.9	45,378	0.01%
2022/01/17	8	34.81	2.1	34.80	35.00	5.9	45,320	0.01%
2022/01/14	42	35.01	13.9	34.95	35.20	28.1	45,763	0.06%
2022/01/13	12	35.53	36.5	35.42	35.50	-24.5	45,982	-0.05%
2022/01/12	11	34.68	8	34.82	34.85	3	45,897	0.01%
2022/01/11	13.2	34.66	53	34.64	34.55	-39.8	46,055	-0.09%
2022/01/10	2.9	34.79	15	34.89	34.90	-12.1	46,223	-0.03%
2022/01/07	3	34.92	4	34.83	34.80	-1	46,604	0.00%
2022/01/06	4	34.65	105	34.74	34.80	-101	46,923	-0.22%	大賣/鉅額交易
2022/01/05	1	34.90	15	34.76	34.85	-14	48,035	-0.03%
2022/01/04	15.2	34.51	60	34.59	34.45	-44.8	48,871	-0.09%
2022/01/03	61	35.25	7	35.11	35.00	54	50,850	0.11%
2021/12/30	0	0.00	13	35.30	35.35	-13	52,763	-0.02%
2021/12/29	13	35.16	29.3	35.10	35.25	-16.3	53,518	-0.03%
2021/12/28	13.6	35.29	23	35.31	35.40	-9.4	54,578	-0.02%
2021/12/27	10	35.32	24	35.31	35.25	-14	56,025	-0.02%
2021/12/24	17	35.62	15.6	35.63	35.55	1.4	57,136	0.00%
2021/12/23	13	35.40	9	35.28	35.50	4	58,005	0.01%
2021/12/22	2	35.60	324	35.70	35.65	-322	58,667	-0.55%	大賣/鉅額交易
2021/12/21	38.1	35.21	17	35.55	35.70	21.1	58,881	0.04%
2021/12/20	45.2	35.83	63.1	35.96	35.60	-17.9	58,942	-0.03%
2021/12/17	14.1	34.98	103.6	35.33	35.45	-89.6	59,029	-0.15%	大賣/
2021/12/16	4.3	34.35	24	34.27	34.35	-19.7	57,916	-0.03%
2021/12/15	4	34.15	12	34.19	34.25	-8	60,182	-0.01%
2021/12/14	20	34.33	10.2	34.21	34.10	9.8	62,281	0.02%
2021/12/13	47.4	34.61	32	34.66	34.60	15.4	63,530	0.02%
2021/12/10	7	34.33	9	34.26	34.20	-2	64,452	0.00%
2021/12/09	8.3	34.31	26	34.27	34.35	-17.7	66,455	-0.03%
2021/12/08	15.1	34.55	21.1	34.37	34.10	-6	70,615	-0.01%
2021/12/07	16	34.10	20	34.22	34.35	-4	72,968	-0.01%
2021/12/06	5	33.90	7	33.94	33.90	-2	73,256	0.00%
2021/12/03	20.2	34.01	16.8	34.08	34.10	3.4	75,227	0.00%
2021/12/02	12	33.19	53.1	33.56	33.90	-41.1	76,797	-0.05%
2021/12/01	2	32.68	12	33.09	33.10	-10	80,169	-0.01%
2021/11/30	18.6	32.73	2	32.93	32.55	16.6	80,717	0.02%
2021/11/29	41	32.70	18.1	32.89	32.90	22.9	80,965	0.03%
2021/11/26	19	33.26	3	33.30	33.05	16	82,473	0.02%
2021/11/25	19	33.90	33.1	33.82	33.80	-14.1	84,298	-0.02%
2021/11/24	17	33.76	18.1	33.70	33.80	-1.1	85,281	0.00%
2021/11/23	28	33.05	27	33.15	33.10	1	85,030	0.00%
2021/11/22	40.1	32.52	0	0.00	32.60	40.1	85,720	0.05%
2021/11/19	162.3	32.76	21.8	32.87	32.60	140.5	85,464	0.16%	大買/鉅額交易
2021/11/18	54	33.01	9	33.06	32.95	45	85,350	0.05%
2021/11/17	23	33.05	8	33.11	33.05	15	85,254	0.02%
2021/11/16	24.5	33.11	37	33.16	33.15	-12.6	85,867	-0.01%
2021/11/15	39.1	33.66	19.1	33.77	33.65	20	86,885	0.02%
2021/11/12	14	34.19	21	34.34	34.25	-7	87,589	-0.01%
2021/11/11	48	34.49	37.2	34.53	34.35	10.8	88,779	0.01%
2021/11/10	26.2	34.26	8	34.42	34.10	18.2	89,287	0.02%
2021/11/09	38.1	34.63	48	34.63	34.50	-9.9	90,324	-0.01%
2021/11/08	29.3	34.06	36.5	34.09	34.40	-7.3	91,701	-0.01%
2021/11/05	19.8	32.98	10	33.07	33.10	9.8	92,321	0.01%
2021/11/04	18.6	33.27	3	33.70	33.25	15.6	92,825	0.02%
2021/11/03	15	33.45	9	33.41	33.50	6	94,533	0.01%
2021/11/02	53.4	33.58	50.2	33.35	33.20	3.2	94,832	0.00%
2021/11/01	41.1	33.50	31	33.42	33.40	10.1	95,030	0.01%
2021/10/29	1	33.85	42	33.61	33.60	-41	94,890	-0.04%
2021/10/28	3.3	33.73	9	34.00	33.70	-5.7	95,227	-0.01%
2021/10/27	10	33.90	20	33.93	33.90	-10	96,087	-0.01%
2021/10/26	17.2	33.75	58.3	33.81	33.75	-41.1	97,605	-0.04%
2021/10/25	8.1	33.34	6	33.28	33.30	2.1	98,219	0.00%
2021/10/22	29	33.47	17.1	33.42	33.30	11.9	98,964	0.01%
2021/10/21	92	33.77	42	33.77	33.90	50	99,159	0.05%
2021/10/20	61.1	33.86	19	33.94	33.55	42.1	99,433	0.04%
2021/10/19	38	33.55	10	33.52	33.45	28	99,794	0.03%
2021/10/18	43	33.57	37	33.58	33.65	6	100,584	0.01%
2021/10/15	6	33.07	24.7	33.19	33.20	-18.7	102,281	-0.02%
2021/10/14	24.1	32.66	14	32.65	32.75	10.1	103,758	0.01%
2021/10/13	63.2	32.83	28.1	32.51	32.40	35.1	104,658	0.03%
2021/10/12	32	33.19	41	33.29	33.40	-9	104,445	-0.01%
2021/10/08	88.4	33.61	86	33.70	33.20	2.4	104,600	0.00%
2021/10/07	107.6	34.40	43.6	34.44	34.50	64	103,854	0.06%	大買/
2021/10/06	44	35.29	4.4	35.11	35.05	39.6	103,972	0.04%
2021/10/05	77.2	34.95	45	34.99	35.60	32.2	104,986	0.03%
2021/10/04	76.3	35.13	30	35.08	35.00	46.3	105,213	0.04%
2021/10/01	57.2	35.95	88	35.81	35.85	-30.8	105,938	-0.03%
2021/09/30	34	36.10	28.1	36.04	36.30	5.9	108,394	0.01%
2021/09/29	54.5	35.29	32	35.24	35.20	22.5	109,385	0.02%
2021/09/28	45.6	35.71	19	35.82	35.75	26.6	111,723	0.02%
2021/09/27	50	36.05	12	36.09	35.95	38	114,020	0.03%
2021/09/24	94.4	36.12	26.5	36.21	36.00	67.9	119,606	0.06%
2021/09/23	104.5	36.40	17.5	36.39	36.15	87	128,294	0.07%	大買/
2021/09/22	234	36.50	15	36.35	36.30	219	133,199	0.16%	大買/鉅額交易
2021/09/17	72.1	37.98	46.2	38.00	37.80	25.9	135,500	0.02%
2021/09/16	57.4	38.60	50	38.70	38.50	7.4	134,743	0.01%
2021/09/15	70	39.07	71.6	39.37	39.25	-1.6	134,636	0.00%
2021/09/14	123	39.68	201.6	39.71	39.85	-78.6	135,759	-0.06%	大買/大賣/
2021/09/13	75.5	39.84	230.7	39.93	40.05	-155.2	138,433	-0.11%	大賣/鉅額交易
2021/09/10	171.2	39.05	199.2	39.07	39.10	-28	136,318	-0.02%	大買/大賣/
2021/09/09	33.5	37.71	57	38.07	38.35	-23.5	135,703	-0.02%
2021/09/08	118.4	38.03	128.7	38.78	37.60	-10.3	136,635	-0.01%	大買/大賣/
2021/09/07	37	38.63	52	38.60	38.50	-15	136,611	-0.01%
2021/09/06	94.7	38.51	122.8	38.65	38.85	-28.1	137,062	-0.02%	大賣/
2021/09/03	29.1	37.63	28	37.57	37.45	1.1	135,268	0.00%
2021/09/02	49.5	37.51	62	37.58	37.00	-12.5	137,285	-0.01%
2021/09/01	76.4	38.05	50.2	38.20	37.75	26.2	139,749	0.02%
2021/08/31	137.1	38.01	103.6	37.86	38.15	33.5	139,313	0.02%	大買/大賣/
2021/08/30	40.2	37.26	80.5	37.39	37.50	-40.3	139,754	-0.03%
2021/08/27	13	36.77	23	36.86	36.90	-10	140,948	-0.01%
2021/08/26	68	36.99	49.2	36.69	36.35	18.9	145,502	0.01%
2021/08/25	26.1	36.06	34	35.95	36.00	-7.9	152,066	-0.01%
2021/08/24	67	35.74	65	36.03	36.00	2	154,668	0.00%
2021/08/23	76	35.71	60.3	35.72	35.65	15.7	160,835	0.01%
2021/08/20	56.1	34.99	37.5	35.19	35.10	18.6	166,632	0.01%
2021/08/19	121.6	35.73	23	36.32	35.30	98.5	168,766	0.06%	大買/
2021/08/18	57	36.11	77.9	36.42	37.00	-20.9	169,685	-0.01%
2021/08/17	66	37.27	29	37.32	36.25	37	172,383	0.02%
2021/08/16	127.2	37.71	151.6	37.64	37.65	-24.4	174,555	-0.01%	大買/大賣/
2021/08/13	14.4	37.83	87.1	37.88	37.75	-72.7	179,344	-0.04%
2021/08/12	51	37.50	103.1	37.83	38.00	-52.1	184,844	-0.03%	大賣/
2021/08/11	200.2	37.43	132.9	37.11	37.05	67.3	191,226	0.04%	大買/大賣/
2021/08/10	47	36.98	57	36.84	36.80	-10	191,021	-0.01%
2021/08/09	36	37.17	99.1	37.00	37.45	-63.1	196,274	-0.03%
2021/08/06	67.1	35.88	2	35.75	35.85	65.1	201,547	0.03%
2021/08/05	16.1	36.01	23	36.42	36.00	-6.9	210,059	0.00%
2021/08/04	26.2	36.85	38	36.73	36.80	-11.8	221,136	-0.01%
2021/08/03	19.1	36.61	9.5	36.59	36.90	9.6	233,961	0.00%
2021/08/02	12.9	37.07	55.6	37.10	37.25	-42.8	242,971	-0.02%
2021/07/30	14.1	36.84	68.1	36.84	36.35	-54	246,344	-0.02%
2021/07/29	4.4	35.79	17	36.08	36.30	-12.6	254,452	0.00%
2021/07/28	32	35.05	19.1	35.22	35.30	12.9	260,353	0.00%
2021/07/27	85.2	35.32	20	35.41	35.20	65.2	265,556	0.02%
2021/07/26	22.2	36.12	17	35.95	35.80	5.2	270,709	0.00%
2021/07/23	18	36.03	33	36.02	36.30	-15	275,589	-0.01%
2021/07/22	11.2	35.21	48.1	35.29	35.20	-37	277,422	-0.01%
2021/07/21	164.2	35.42	55	35.63	35.10	109.2	279,934	0.04%	大買/鉅額交易
2021/07/20	85.9	36.24	36.5	36.30	36.05	49.4	282,175	0.02%
2021/07/19	46.1	36.29	27	36.32	36.60	19.1	284,829	0.01%
2021/07/16	26.4	36.37	37.1	36.44	36.35	-10.7	292,244	0.00%
2021/07/15	8.4	36.49	27.9	36.58	37.00	-19.6	295,608	-0.01%
2021/07/14	52.6	36.03	60.5	35.97	35.90	-8	301,447	0.00%
2021/07/13	94.7	37.04	49.7	37.11	36.50	45.1	306,064	0.01%
2021/07/12	81	38.55	82.5	38.28	37.90	-1.5	309,296	0.00%
2021/07/09	49.2	37.98	18	38.00	38.05	31.2	312,461	0.01%
2021/07/08	79.2	38.06	76	38.31	38.75	3.2	318,600	0.00%
2021/07/07	130.6	38.49	239.8	38.38	38.05	-109.2	319,559	-0.03%	大買/大賣/鉅額交易
2021/07/06	95	40.10	107	39.96	39.70	-12	318,322	0.00%	大賣/
2021/07/05	241.2	40.03	128.3	40.12	39.90	112.9	317,842	0.04%	大買/大賣/鉅額交易
2021/07/02	65.5	39.13	59.6	39.50	38.95	5.9	317,242	0.00%
2021/07/01	363	39.98	774.1	39.65	39.10	-411	316,817	-0.13%	大買/大賣/鉅額交易
2021/06/30	745	40.13	397.1	39.71	39.60	347.9	310,414	0.11%	大買/大賣/鉅額交易
2021/06/29	241.2	38.08	281.1	37.93	37.75	-39.9	300,495	-0.01%	大買/大賣/
2021/06/28	193.6	36.48	188.7	36.90	37.45	4.9	294,424	0.00%	大買/大賣/
2021/06/25	45.2	36.18	53	35.97	35.75	-7.8	290,148	0.00%
2021/06/24	11	35.97	34	35.97	35.80	-23	289,062	-0.01%
2021/06/23	207.4	35.90	161	35.42	35.40	46.4	287,679	0.02%	大買/大賣/
2021/06/22	179.6	36.24	323.7	35.96	36.15	-144.1	285,044	-0.05%	大買/大賣/鉅額交易
2021/06/21	131	34.48	32.3	34.53	34.30	98.7	280,148	0.04%	大買/
2021/06/18	112	35.44	40	35.16	35.00	72	278,081	0.03%	大買/
2021/06/17	42.1	35.51	7.3	35.78	35.45	34.8	275,908	0.01%
2021/06/16	87.4	35.98	28	35.77	35.50	59.4	274,433	0.02%
2021/06/15	85.3	35.63	52.8	35.96	35.85	32.5	272,484	0.01%
2021/06/11	25.3	36.24	42.4	36.34	36.15	-17.1	270,263	-0.01%
2021/06/10	110.4	35.74	89	35.68	36.15	21.4	268,228	0.01%	大買/
2021/06/09	115.6	35.99	64.4	36.32	36.10	51.2	265,669	0.02%	大買/
2021/06/08	79	37.41	33.2	37.42	37.20	45.8	262,412	0.02%
2021/06/07	99	37.34	241.1	37.18	37.30	-142.2	261,789	-0.05%	大賣/鉅額交易
2021/06/04	107.9	38.82	53	38.80	38.05	54.9	259,522	0.02%	大買/
2021/06/03	217.1	38.92	99.5	39.09	38.80	117.7	258,118	0.05%	大買/鉅額交易
2021/06/02	109.5	38.87	516.9	38.99	39.50	-407.4	253,358	-0.16%	大買/大賣/鉅額交易
2021/06/01	72.3	37.05	68.1	37.00	37.35	4.2	245,349	0.00%
2021/05/31	170.4	37.80	346	38.47	36.95	-175.6	243,104	-0.07%	大買/大賣/鉅額交易
2021/05/28	228.6	36.85	263.9	36.67	36.55	-35.3	236,893	-0.01%	大買/大賣/
2021/05/27	81.1	35.05	38	35.14	34.60	43.1	230,730	0.02%
2021/05/26	62	34.00	58	34.29	34.85	4	228,257	0.00%
2021/05/25	222.1	34.69	29.1	34.91	34.45	193	225,749	0.09%	大買/鉅額交易
2021/05/24	313	35.84	82	35.62	35.50	231	222,323	0.10%	大買/鉅額交易
2021/05/21	157.8	35.60	182.8	36.01	36.20	-25.1	219,566	-0.01%	大買/大賣/
2021/05/20	240.1	36.02	180	35.97	35.15	60.1	213,451	0.03%	大買/大賣/
2021/05/19	559.5	37.39	560.7	37.59	37.80	-1.2	206,899	0.00%	大買/大賣/
2021/05/18	20	34.23	109	34.44	34.80	-89	198,585	-0.04%	大賣/
2021/05/17	187.2	32.48	177.8	32.16	31.65	9.4	197,129	0.00%	大買/大賣/
2021/05/14	280	35.53	286.1	35.37	34.85	-6.1	190,893	0.00%	大買/大賣/
2021/05/13	537.7	36.91	484.2	37.16	36.60	53.5	183,571	0.03%	大買/大賣/
2021/05/12	421	38.84	260.7	39.30	38.35	160.4	174,735	0.09%	大買/大賣/鉅額交易
2021/05/11	731.5	43.78	437.6	43.46	42.00	293.9	163,160	0.18%	大買/大賣/鉅額交易
2021/05/10	413.1	43.09	680	43.39	45.00	-266.9	150,016	-0.18%	大買/大賣/鉅額交易
2021/05/07	188.3	40.49	212.1	40.33	41.20	-23.8	140,620	-0.02%	大買/大賣/
2021/05/06	346	40.55	477.4	40.85	41.00	-131.4	136,391	-0.10%	大買/大賣/鉅額交易
2021/05/05	133.1	38.57	350.1	39.00	39.25	-217	126,621	-0.17%	大買/大賣/鉅額交易
2021/05/04	311.6	36.53	160.7	36.22	36.25	150.9	119,998	0.13%	大買/大賣/鉅額交易
2021/05/03	219.5	39.47	177.9	39.60	38.55	41.5	114,087	0.04%	大買/大賣/
2021/04/29	82.3	39.49	354.5	39.57	39.30	-272.2	108,516	-0.25%	大賣/鉅額交易
2021/04/28	90.5	38.31	103	38.37	38.20	-12.5	103,105	-0.01%	大賣/
2021/04/27	217.2	39.37	89	39.51	39.10	128.2	100,884	0.13%	大買/鉅額交易
2021/04/26	180	39.25	159.1	39.68	40.00	21	97,370	0.02%	大買/大賣/
2021/04/23	183.8	38.34	84.8	38.29	38.10	99.1	93,376	0.11%	大買/
2021/04/22	269.8	40.42	427	40.85	38.90	-157.2	89,332	-0.18%	大買/大賣/鉅額交易
2021/04/21	73	38.58	112.9	38.74	38.50	-39.9	80,896	-0.05%	大賣/
2021/04/20	132	37.80	185.2	38.10	39.00	-53.2	76,893	-0.07%	大買/大賣/
2021/04/19	115	37.54	184.5	37.84	38.65	-69.5	70,469	-0.10%	大買/大賣/
2021/04/16	99	34.81	191.2	35.01	35.15	-92.2	64,352	-0.14%	大賣/
2021/04/15	167	33.04	189.2	33.19	33.00	-22.1	59,455	-0.04%	大買/大賣/
2021/04/14	142	32.46	354.5	32.55	32.95	-212.5	55,086	-0.39%	大買/大賣/鉅額交易
2021/04/13	39.1	30.49	118.4	30.59	30.20	-79.3	48,794	-0.16%	大賣/
2021/04/12	15	29.59	44.9	29.51	29.60	-29.9	48,382	-0.06%
2021/04/09	41.2	27.79	29.5	28.02	27.95	11.7	46,327	0.03%
2021/04/08	70.2	27.92	87.4	27.97	28.15	-17.2	44,948	-0.04%
2021/04/07	32.5	26.67	98	26.60	26.90	-65.5	42,611	-0.15%
2021/04/06	1	25.85	4	25.94	25.95	-3	40,260	-0.01%
2021/04/01	5	25.88	5	25.91	25.80	0	40,097	0.00%
2021/03/31	1	25.90	12	25.85	25.90	-11	39,947	-0.03%
2021/03/30	2	25.65	26.2	25.57	25.80	-24.2	39,585	-0.06%
2021/03/29	25	25.50	30	25.49	25.55	-5	39,402	-0.01%
2021/03/26	7	25.06	11.3	25.01	25.05	-4.3	40,826	-0.01%
2021/03/25	5	25.06	11	25.00	25.00	-6	41,695	-0.01%
2021/03/24	3	25.00	8	24.95	25.00	-5	42,013	-0.01%
2021/03/23	7	25.16	3	25.20	25.10	4	42,212	0.01%
2021/03/22	6	25.07	7.4	25.06	25.15	-1.4	42,480	0.00%
2021/03/19	41.8	25.10	0	0.00	25.10	41.8	43,158	0.10%
2021/03/18	17	25.59	4.1	25.66	25.45	12.9	44,172	0.03%
2021/03/17	34	25.54	13	25.60	25.65	21	44,468	0.05%
2021/03/16	32	25.45	15.9	25.45	25.50	16.1	44,736	0.04%
2021/03/15	81	25.71	8	25.65	25.65	73	44,645	0.16%
2021/03/12	7	25.82	20.2	25.82	25.90	-13.2	44,668	-0.03%
2021/03/11	0	0.00	136	25.79	25.80	-136	44,666	-0.30%	大賣/鉅額交易
2021/03/10	11	25.64	11.3	25.76	25.75	-0.3	44,358	0.00%
2021/03/09	42	25.53	89	25.60	25.70	-47	43,890	-0.11%
2021/03/08	10.8	25.09	5	25.21	25.10	5.8	42,839	0.01%
2021/03/05	12	24.80	9	24.98	24.95	3	42,590	0.01%
2021/03/04	25	25.09	7.9	25.07	25.00	17.1	43,371	0.04%
2021/03/03	0	0.00	18.4	24.95	25.05	-18.4	43,077	-0.04%
2021/03/02	8	24.73	0	0.00	24.65	8	42,658	0.02%
2021/02/26	27	24.94	2	24.93	24.75	25	43,040	0.06%
2021/02/25	2	25.08	7.6	25.18	25.30	-5.6	42,516	-0.01%
2021/02/24	34	25.25	5	25.30	25.05	29	42,546	0.07%
2021/02/23	13	25.19	38	25.20	25.30	-25	42,107	-0.06%
2021/02/22	15	24.58	8	24.70	24.45	7	41,215	0.02%
2021/02/19	13.4	24.46	24	24.47	24.60	-10.6	41,145	-0.03%
2021/02/18	24.5	24.30	28	24.41	24.40	-3.5	41,183	-0.01%
2021/02/17	0	0.00	15.4	23.96	24.00	-15.4	41,006	-0.04%
2021/02/05	0	0.00	1	23.40	23.40	-1	40,664	0.00%
2021/02/04	13.4	23.31	0	0.00	23.20	13.4	40,971	0.03%
2021/02/03	3	23.55	11	23.55	23.65	-8	41,657	-0.02%
2021/02/02	0	0.00	17	23.68	23.80	-17	41,591	-0.04%
2021/02/01	7.2	23.29	2	23.18	23.20	5.2	41,378	0.01%
2021/01/29	16	23.21	0.2	23.30	22.95	15.8	41,230	0.04%
2021/01/28	13.1	23.27	1	23.25	23.30	12.1	40,840	0.03%
2021/01/27	7.3	23.62	1.1	23.89	23.55	6.2	40,381	0.02%
2021/01/26	2	23.63	5	23.55	23.70	-3	40,242	-0.01%
2021/01/25	4	23.79	10	23.82	23.95	-6	40,005	-0.01%
2021/01/22	4	23.45	6	23.59	23.65	-2	39,966	-0.01%
2021/01/21	5	23.74	0	0.00	23.60	5	39,764	0.01%
2021/01/20	38.2	23.73	16.9	23.53	23.45	21.3	39,561	0.05%
2021/01/19	7	24.29	12	24.33	24.30	-5	38,843	-0.01%
2021/01/18	26.3	24.26	17	24.32	24.25	9.3	38,668	0.02%
2021/01/15	14.3	24.96	29	25.01	24.90	-14.7	38,199	-0.04%
2021/01/14	19	25.41	48	25.30	25.30	-29	37,612	-0.08%
2021/01/13	14	25.36	13.2	25.35	25.55	0.8	37,317	0.00%
2021/01/12	6.6	25.33	134.3	25.29	25.30	-127.7	36,889	-0.35%	大賣/鉅額交易
2021/01/11	20	25.93	8	25.75	25.90	12	36,320	0.03%
2021/01/08	14	25.63	38	25.87	26.00	-24	35,953	-0.07%
2021/01/07	21.9	25.51	69	25.49	25.70	-47.1	35,217	-0.13%
2021/01/06	187	26.05	91.6	26.12	25.50	95.4	34,533	0.28%	大買/
2021/01/05	51	25.88	155	25.96	26.00	-103.9	32,980	-0.32%	大賣/鉅額交易
2021/01/04	109.1	24.99	32.2	25.07	24.95	76.9	30,159	0.25%	大買/
2020/12/31	3.2	24.75	14	24.96	24.75	-10.8	29,624	-0.04%
2020/12/30	87	24.91	95.4	24.90	25.00	-8.4	29,359	-0.03%
2020/12/29	13	24.52	23.6	24.57	24.65	-10.6	28,602	-0.04%
2020/12/28	10	24.22	9.2	24.16	24.30	0.8	28,170	0.00%
2020/12/25	16	24.14	6.4	24.08	24.20	9.6	28,056	0.03%
2020/12/24	11.5	24.27	10	24.43	24.35	1.5	27,781	0.01%
2020/12/23	14.2	24.19	28.3	24.27	24.40	-14.1	27,454	-0.05%
2020/12/22	86.3	25.13	60	25.04	24.50	26.3	27,142	0.10%
2020/12/21	62	24.91	26.2	24.84	24.95	35.8	25,565	0.14%
2020/12/18	1.1	24.24	34	24.25	24.45	-32.9	24,615	-0.13%
2020/12/17	14	24.15	18	24.21	24.40	-4	24,236	-0.02%
2020/12/16	8	24.44	111.4	24.45	24.40	-103.4	23,865	-0.43%	大賣/鉅額交易
2020/12/15	64	24.79	52	24.71	24.35	12	23,610	0.05%
2020/12/14	62	24.67	105.2	24.60	24.65	-43.2	22,740	-0.19%	大賣/
2020/12/11	38	23.71	30	23.92	23.95	8	21,317	0.04%
2020/12/10	125	23.71	28	23.70	23.65	97	20,885	0.46%	大買/
2020/12/09	5	23.50	5	23.55	23.35	0	20,218	0.00%
2020/12/08	17.3	23.32	25.8	23.34	23.35	-8.5	20,030	-0.04%
2020/12/07	3	23.52	21.4	23.47	23.45	-18.4	19,847	-0.09%
2020/12/04	0	0.00	473	23.31	23.40	-473	19,651	-2.41%	大賣/鉅額交易
2020/12/03	7.5	23.27	22	23.34	23.30	-14.5	19,406	-0.07%
2020/12/02	42	23.19	21.2	23.17	23.30	20.8	20,404	0.10%
2020/12/01	3	23.05	16	22.98	23.10	-13	20,162	-0.06%
2020/11/30	23	22.99	16	23.42	22.80	7	19,995	0.04%
2020/11/27	25	23.21	14.3	23.24	23.15	10.7	18,928	0.06%
2020/11/26	12	23.07	90	23.03	23.10	-78	18,492	-0.42%
2020/11/25	50	23.10	75	23.02	23.05	-25	18,399	-0.14%
2020/11/24	26	22.73	16	22.74	22.65	10	17,746	0.06%
2020/11/23	11	22.58	41	22.48	22.65	-30	17,443	-0.17%
2020/11/20	0	0.00	31	21.98	22.00	-31	17,026	-0.18%
2020/11/19	1	21.95	21	21.96	22.00	-20	16,859	-0.12%
2020/11/18	4	21.95	12	21.95	22.00	-8	16,600	-0.05%
2020/11/17	11	21.87	21.3	21.87	21.95	-10.3	16,340	-0.06%
2020/11/16	14	21.62	3	21.55	21.60	11	16,113	0.07%
2020/11/13	1	21.50	13	21.53	21.60	-12	15,839	-0.08%
2020/11/12	11	21.48	10	21.55	21.60	1	15,773	0.01%
2020/11/11	9	21.34	52	21.33	21.75	-43	15,491	-0.28%
2020/11/10	0	0.00	10	20.78	20.80	-10	14,594	-0.07%
2020/11/09	1	20.70	5	20.69	20.70	-4	14,417	-0.03%
2020/11/04	1	20.65	0	0.00	20.65	1	14,371	0.01%
2020/11/03	1.5	20.53	0	0.00	20.60	1.5	14,480	0.01%
2020/11/02	0	0.00	1	20.50	20.50	-1	14,542	-0.01%
2020/10/30	1	20.10	0	0.00	20.30	1	14,557	0.01%
2020/10/29	2.2	20.40	1	20.50	20.40	1.2	14,346	0.01%
2020/10/27	0	0.00	0.1	20.65	20.70	-0.1	14,307	0.00%
2020/10/26	0	0.00	3	20.70	20.70	-3	14,314	-0.02%
2020/10/23	0	0.00	0.2	20.50	20.50	-0.2	14,272	0.00%
2020/10/21	0.1	20.55	0	0.00	20.55	0.1	14,492	0.00%
2020/10/20	0	0.00	2	20.65	20.70	-2	14,576	-0.01%
2020/10/19	0	0.00	1	20.60	20.60	-1	14,631	-0.01%
2020/10/16	0	0.00	2.1	20.54	20.45	-2.1	14,737	-0.01%
2020/10/15	2	20.53	0	0.00	20.40	2	15,031	0.01%
2020/10/14	1	20.65	2	20.63	20.70	-1	14,967	-0.01%
2020/10/13	4	20.40	0	0.00	20.55	4	14,908	0.03%
2020/10/12	5	20.55	3.1	20.55	20.50	1.9	14,960	0.01%
2020/10/08	2	20.60	0	0.00	20.65	2	14,975	0.01%
2020/10/07	0	0.00	5	20.75	20.65	-5	15,043	-0.03%
2020/10/06	0	0.00	1	20.70	20.75	-1	15,080	-0.01%
2020/10/05	1	20.70	0	0.00	20.60	1	15,039	0.01%
2020/09/30	0	0.00	11	20.65	20.45	-11	15,236	-0.07%
2020/09/29	1	20.70	14	20.69	20.60	-13	15,211	-0.09%
2020/09/28	0	0.00	2	20.40	20.45	-2	15,115	-0.01%
2020/09/25	7	20.09	16	20.13	20.15	-9	15,243	-0.06%
2020/09/24	27	20.02	2	20.00	20.00	25	15,222	0.16%
2020/09/23	1.2	20.51	3	20.50	20.55	-1.8	14,914	-0.01%
2020/09/21	0.6	20.70	1	20.75	20.70	-0.4	14,815	0.00%
2020/09/18	1	20.70	20	20.70	20.70	-19	14,911	-0.13%
2020/09/17	1	20.95	0	0.00	20.90	1	14,746	0.01%
2020/09/16	25	20.98	7	20.90	21.00	18	14,739	0.12%
2020/09/15	11	20.95	2	20.90	20.95	9	14,724	0.06%
2020/09/14	1	20.95	2	20.90	20.95	-1	14,964	-0.01%
2020/09/11	0	0.00	11	20.93	20.95	-11	15,043	-0.07%
2020/09/10	0.3	20.85	1	20.85	20.90	-0.7	15,013	0.00%
2020/09/09	8	20.67	17	20.87	21.00	-9	15,017	-0.06%
2020/09/08	3	20.95	7	20.89	20.90	-4	15,019	-0.03%
2020/09/07	33	20.98	64	20.56	21.00	-31	14,899	-0.21%
2020/09/04	4	20.04	7.3	20.05	20.00	-3.3	13,899	-0.02%
2020/09/03	8	20.15	0	0.00	20.15	8	14,032	0.06%
2020/09/02	7	20.00	20.1	20.05	20.10	-13.1	14,179	-0.09%
2020/09/01	1	20.00	15	20.07	20.00	-13.9	14,396	-0.10%
2020/08/31	1	19.95	0	0.00	19.90	1	14,508	0.01%
2020/08/28	5.3	19.95	0	0.00	20.00	5.3	14,600	0.04%
2020/08/27	0	0.00	1	20.00	20.05	-1	14,984	-0.01%
2020/08/26	0	0.00	1	20.00	20.10	-1	15,259	-0.01%
2020/08/25	1	20.05	0.8	20.00	20.00	0.2	15,411	0.00%
2020/08/24	0	0.00	1.1	20.00	20.00	-1.1	15,844	-0.01%
2020/08/21	0	0.00	1.1	20.00	20.00	-1.1	16,099	-0.01%
2020/08/20	15	19.95	0	0.00	19.80	15	16,117	0.09%
2020/08/19	0	0.00	20	20.33	20.25	-20	16,064	-0.12%
2020/08/18	1	20.40	5	20.43	20.50	-4	16,055	-0.02%
2020/08/17	3.1	20.35	5.5	20.36	20.40	-2.4	16,161	-0.02%
2020/08/14	0	0.00	5.2	20.19	20.20	-5.2	16,160	-0.03%
2020/08/13	0	0.00	0.1	20.15	20.20	-0.1	16,192	0.00%
2020/08/12	1	20.10	0	0.00	20.20	1	16,315	0.01%
2020/08/11	13	20.23	1.1	20.25	20.20	11.9	16,326	0.07%
2020/08/10	1	20.05	4	19.99	20.10	-3	16,247	-0.02%
2020/08/07	4	19.90	0	0.00	19.95	4	16,363	0.02%
2020/08/06	7	20.02	0	0.00	20.10	7	16,366	0.04%
2020/08/05	0	0.00	1	20.00	20.00	-1	16,394	-0.01%
2020/08/04	10	19.75	0	0.00	19.85	10	16,526	0.06%
2020/08/03	5	19.60	12	19.73	19.60	-7	16,629	-0.04%
2020/07/31	10	19.90	1	19.85	19.80	9	16,624	0.05%
2020/07/30	8.1	19.84	0	0.00	19.90	8.1	16,671	0.05%
2020/07/29	1	20.00	2	20.00	19.90	-1	16,721	-0.01%
2020/07/28	12.2	19.86	5	19.85	19.90	7.2	16,998	0.04%
2020/07/27	5	20.01	1.1	20.04	20.00	3.9	17,336	0.02%
2020/07/24	3	20.22	2	20.25	20.15	1	17,451	0.01%
2020/07/23	32	20.65	0	0.00	20.70	32	17,324	0.18%
2020/07/22	0.4	20.65	4.5	20.64	20.70	-4.1	17,399	-0.02%
2020/07/21	3	20.65	0	0.00	20.60	3	17,273	0.02%
2020/07/20	1.1	20.80	0	0.00	20.80	1.1	17,064	0.01%
2020/07/17	3	20.95	0	0.00	20.90	3	17,222	0.02%
2020/07/16	2	20.90	1	20.90	20.90	1	17,505	0.01%
2020/07/15	0	0.00	7	20.76	20.90	-7	17,527	-0.04%
2020/07/14	3	20.65	0	0.00	20.60	3	17,597	0.02%
2020/07/13	11.2	20.74	1	20.70	20.70	10.2	17,830	0.06%
2020/07/10	1.1	20.70	1	20.70	20.70	0.1	18,001	0.00%
2020/07/09	30	20.93	4	20.90	20.85	26	18,053	0.14%
2020/07/08	0	0.00	0.4	20.80	20.85	-0.4	17,838	0.00%
2020/07/07	0	0.00	15.7	20.75	20.75	-15.7	17,815	-0.09%
2020/07/06	0	0.00	15	20.85	21.00	-15	17,801	-0.08%
2020/07/02	2	20.58	1.2	20.60	20.55	0.8	17,945	0.00%
2020/07/01	2	20.65	3	20.63	20.60	-1	18,191	-0.01%
2020/06/30	10	20.70	4	20.60	20.70	6	18,402	0.03%
2020/06/29	11	20.55	1	20.55	20.55	10	18,530	0.05%
2020/06/24	4.3	20.84	1	20.85	20.85	3.3	18,641	0.02%
2020/06/23	0.2	20.65	5	20.50	20.75	-4.8	18,762	-0.03%
2020/06/22	2	20.50	0.8	20.55	20.55	1.2	18,823	0.01%
2020/06/19	0	0.00	2	20.75	20.50	-2	19,009	-0.01%
2020/06/18	4	20.61	0	0.00	20.55	4	18,922	0.02%
2020/06/17	3	20.83	3	20.75	20.95	0	18,994	0.00%
2020/06/16	0	0.00	9	20.76	20.80	-9	19,673	-0.05%
2020/06/15	8	20.43	1	20.45	20.35	7	20,298	0.03%
2020/06/12	2	20.55	32	20.48	20.65	-30	20,543	-0.15%
2020/06/11	14	21.03	1	21.15	20.90	13	21,033	0.06%
2020/06/10	5.5	21.15	16	21.23	21.20	-10.5	21,215	-0.05%
2020/06/09	52	21.25	1	21.25	21.30	51	22,105	0.23%
2020/06/08	4	21.16	10	21.17	21.20	-6	22,332	-0.03%
2020/06/05	8	20.95	15	20.92	21.00	-7	22,282	-0.03%
2020/06/04	3	20.93	4	21.00	20.95	-1	22,261	0.00%
2020/06/03	6	20.77	24.1	20.83	20.90	-18.1	22,329	-0.08%
2020/06/02	2	20.33	5	20.20	20.40	-3	22,070	-0.01%
2020/06/01	9	20.03	12	19.99	20.10	-3	21,824	-0.01%
2020/05/29	2	19.85	1	19.85	19.80	1	21,671	0.00%
2020/05/28	9	19.93	2	19.95	19.95	7	21,275	0.03%
2020/05/27	7	19.86	6	19.85	19.90	1	21,237	0.00%
2020/05/26	4	19.89	31.1	19.87	19.90	-27.1	21,309	-0.13%
2020/05/25	24	19.61	1	19.55	19.65	23	21,322	0.11%
2020/05/22	8	19.64	4.2	19.71	19.60	3.8	21,395	0.02%
2020/05/21	10.8	19.86	6.3	19.90	19.90	4.5	21,351	0.02%
2020/05/20	2	19.85	4	19.85	19.90	-2	21,238	-0.01%
2020/05/19	2	19.75	10	19.85	19.80	-8	21,158	-0.04%
2020/05/18	2	19.65	3	19.70	19.65	-1	21,021	0.00%
2020/05/15	1	19.60	0.3	19.65	19.55	0.7	20,988	0.00%
2020/05/14	10	19.61	0	0.00	19.55	10	20,929	0.05%
2020/05/13	1	19.55	2	19.55	19.85	-1	20,773	0.00%
2020/05/12	7	19.60	0	0.00	19.60	7	20,666	0.03%
2020/05/11	1	19.85	8	19.88	19.85	-7	20,479	-0.03%
2020/05/08	7	19.71	0	0.00	19.65	7	20,276	0.03%
2020/05/07	16	19.60	0	0.00	19.55	16	20,222	0.08%
2020/05/06	8	19.55	2	19.60	19.55	6	20,121	0.03%
2020/05/05	11.4	19.74	9	19.79	19.80	2.4	20,058	0.01%
2020/05/04	19	19.47	1	19.55	19.55	18	19,987	0.09%
2020/04/30	3	20.00	8	19.96	20.00	-5	19,779	-0.03%
2020/04/29	4	19.84	9	19.83	19.85	-5	19,476	-0.03%
2020/04/28	6	19.49	0	0.00	19.55	6	19,392	0.03%
2020/04/27	0	0.00	3	19.42	19.50	-3	19,817	-0.02%
2020/04/24	8	19.19	1	19.20	19.15	7	19,611	0.04%
2020/04/23	2	19.25	1	19.20	19.15	1	19,559	0.01%
2020/04/22	12	18.95	0	0.00	19.15	12	19,431	0.06%
2020/04/21	36	19.20	0	0.00	19.10	36	19,302	0.19%
2020/04/20	9	19.63	2	19.80	19.60	7	19,026	0.04%
2020/04/17	42	19.95	1	19.85	19.75	41	18,952	0.22%
2020/04/16	6	19.78	0	0.00	19.75	6	18,742	0.03%
2020/04/15	34	19.95	28	19.94	20.00	6	18,458	0.03%
2020/04/14	6	19.66	1	19.60	19.75	5	18,220	0.03%
2020/04/13	24	19.60	3	19.63	19.55	21	18,059	0.12%
2020/04/10	5	19.59	5	19.70	19.70	0	18,024	0.00%
2020/04/09	6	19.57	7	19.60	19.50	-1	18,018	-0.01%
2020/04/08	14	19.54	12.2	19.50	19.55	1.8	17,889	0.01%
2020/04/07	7	19.29	11	19.32	19.30	-4	17,812	-0.02%
2020/04/06	1	18.90	15	19.10	19.25	-14	17,823	-0.08%
2020/04/01	21	18.89	1	18.90	18.80	20	17,534	0.11%
2020/03/31	7	18.99	21	19.00	18.95	-14	17,223	-0.08%
2020/03/30	7	19.04	0	0.00	19.00	7	16,956	0.04%
2020/03/27	6	19.48	16	19.53	19.40	-10	16,707	-0.06%
2020/03/26	10.1	19.34	7	19.51	19.55	3.1	16,530	0.02%
2020/03/25	18	19.43	20	19.40	19.40	-2	16,647	-0.01%
2020/03/24	2	19.38	13	19.28	19.05	-11	16,370	-0.07%
2020/03/23	14	18.94	5	18.95	18.90	9	16,187	0.06%
2020/03/20	16	19.16	9	19.52	19.80	7	16,059	0.04%
2020/03/19	12	18.60	390	18.66	18.60	-378	15,358	-2.46%	大賣/鉅額交易
2020/03/18	15	19.46	6	19.39	19.30	9	14,776	0.06%
2020/03/17	17	19.53	64	19.58	19.50	-47	14,449	-0.33%
2020/03/16	9	20.07	9	20.14	20.00	0	13,826	0.00%
2020/03/13	48	20.03	10	20.04	20.20	38	13,439	0.28%
2020/03/12	61	21.59	12	21.45	21.40	49	12,375	0.40%
2020/03/11	7	22.20	7	22.26	22.35	0	11,961	0.00%
2020/03/10	4	22.30	9	22.29	22.35	-5	11,725	-0.04%
2020/03/09	24	22.52	1	22.60	22.40	23	11,569	0.20%
2020/03/06	46.1	22.86	0	0.00	22.90	46.1	11,174	0.41%
2020/03/05	0	0.00	15.1	23.21	23.30	-15.1	11,009	-0.14%
2020/03/03	22	22.90	1	23.00	23.00	21	10,953	0.19%
2020/03/02	24	22.80	0	0.00	22.90	24	10,887	0.22%
2020/02/27	19	22.86	2	23.00	23.00	17	11,221	0.15%
2020/02/26	31	22.90	16	22.90	22.85	15	11,114	0.13%
2020/02/25	9.3	22.98	0	0.00	22.95	9.3	10,903	0.09%
2020/02/24	20	23.04	0	0.00	23.00	20	10,874	0.18%
2020/02/21	5	23.25	0	0.00	23.20	5	10,749	0.05%
2020/02/20	0	0.00	2	23.30	23.30	-2	10,707	-0.02%
2020/02/19	0.3	23.50	7	23.49	23.50	-6.7	10,671	-0.06%
2020/02/18	0	0.00	1	23.45	23.45	-1	10,670	-0.01%
2020/02/17	9	23.28	2	23.30	23.35	7	10,690	0.07%
2020/02/14	0	0.00	8	23.45	23.45	-8	10,802	-0.07%
2020/02/13	0	23.40	2	23.45	23.40	-2	10,797	-0.02%
2020/02/11	0.7	23.45	0	0.00	23.45	0.7	10,841	0.01%
2020/02/10	3	23.25	1	23.45	23.45	2	10,871	0.02%
2020/02/07	0.2	23.30	10	23.30	23.30	-9.8	10,836	-0.09%
2020/02/06	0	0.00	50	23.39	23.35	-50	10,952	-0.46%
2020/02/05	2	23.20	1	23.25	23.25	1	10,959	0.01%
2020/02/04	10	23.09	0	0.00	23.20	10	10,965	0.09%
2020/02/03	4.1	22.97	85.3	23.05	23.00	-81.2	10,969	-0.74%
2020/01/31	5	23.18	0	0.00	23.10	5	10,846	0.05%
2020/01/30	44	23.20	6	23.14	23.00	38	10,692	0.36%
2020/01/20	0	0.00	11	24.05	24.05	-11	10,165	-0.11%
2020/01/17	0.5	23.95	1	24.00	24.05	-0.5	10,170	0.00%
2020/01/16	9	23.95	0	0.00	24.00	9	10,237	0.09%
2020/01/15	0.5	24.00	3	23.97	24.05	-2.5	10,355	-0.02%
2020/01/14	0	0.00	2	23.95	24.05	-2	10,383	-0.02%
2020/01/13	3	23.95	16	23.94	24.00	-13	10,408	-0.12%
2020/01/10	2	23.75	1	23.85	23.85	1	10,386	0.01%
2020/01/09	0	0.00	7	23.66	23.75	-7	10,491	-0.07%
2020/01/08	3.6	23.61	4.9	23.56	23.55	-1.3	10,529	-0.01%
2020/01/07	6	23.73	1	23.75	23.70	5	10,506	0.05%
2020/01/06	2	23.90	14	23.84	23.80	-12	10,546	-0.11%
2020/01/03	0	0.00	6	24.10	24.10	-6	10,569	-0.06%
2020/01/02	0	0.00	3	24.05	24.00	-3	10,504	-0.03%
2019/12/31	0.2	23.90	4	24.06	23.90	-3.8	10,506	-0.04%
2019/12/30	6	24.00	9.2	24.00	24.00	-3.2	10,464	-0.03%
2019/12/27	0	0.00	3	23.95	23.95	-3	10,431	-0.03%
2019/12/26	0	0.00	2	23.90	23.90	-2	10,447	-0.02%
2019/12/25	0	0.00	4	23.85	23.80	-4	10,690	-0.04%
2019/12/24	0	0.00	6	23.85	23.85	-6	10,812	-0.06%
2019/12/23	0	0.00	27	23.89	23.90	-27	10,870	-0.25%
2019/12/20	0	0.00	26	23.61	23.65	-26	10,904	-0.24%
2019/12/19	11	23.75	0	0.00	23.70	11	10,685	0.10%
2019/12/18	0	0.00	30.3	23.76	23.90	-30.3	10,752	-0.28%
2019/12/17	0	0.00	10.2	23.67	23.80	-10.2	10,822	-0.09%
2019/12/16	4	23.58	6	23.60	23.50	-2	10,728	-0.02%
2019/12/13	4	23.70	18	23.69	23.70	-14	10,773	-0.13%
2019/12/12	2.2	23.45	5	23.50	23.45	-2.8	10,737	-0.03%
2019/12/11	2	23.40	4	23.50	23.50	-2	10,665	-0.02%
2019/12/10	5.3	23.37	3	23.45	23.45	2.3	10,710	0.02%
2019/12/09	0	0.00	6.2	23.40	23.40	-6.2	10,814	-0.06%
2019/12/06	0.2	23.40	0	0.00	23.40	0.2	10,905	0.00%
2019/12/05	2	23.40	2	23.45	23.45	0	10,886	0.00%
2019/12/04	1	23.50	6	23.58	23.60	-5	10,920	-0.05%
2019/12/03	0.4	23.45	4	23.46	23.55	-3.6	11,008	-0.03%
2019/12/02	1	23.35	5	23.40	23.40	-4	11,148	-0.04%
2019/11/29	1	23.45	4	23.40	23.40	-3	11,182	-0.03%
2019/11/28	0.4	23.55	2	23.58	23.70	-1.6	11,172	-0.01%
2019/11/27	9	23.55	3.8	23.59	23.65	5.2	11,239	0.05%
2019/11/26	10	23.60	8	23.56	23.55	2	11,346	0.02%
2019/11/25	0	0.00	10	23.49	23.45	-10	10,939	-0.09%
2019/11/22	0	0.00	2.4	23.44	23.45	-2.4	11,323	-0.02%
2019/11/21	2	23.20	4	23.40	23.40	-2	11,514	-0.02%
2019/11/20	6.7	23.32	5	23.44	23.50	1.7	11,524	0.01%
2019/11/19	0	0.00	3	23.50	23.50	-3	11,642	-0.03%
2019/11/18	0	0.00	3	23.45	23.45	-3	11,723	-0.03%
2019/11/15	4	23.25	10.1	23.35	23.20	-6.1	11,831	-0.05%
2019/11/14	4	23.23	10	23.20	23.20	-6	11,932	-0.05%
2019/11/13	10	23.43	0	0.00	23.35	10	12,086	0.08%
2019/11/12	0	0.00	2	23.78	23.80	-2	12,080	-0.02%
2019/11/11	2	23.65	10	23.60	23.80	-8	12,181	-0.07%
2019/11/08	13	23.80	1	23.80	23.80	12	12,219	0.10%
2019/11/07	1	23.65	3.3	23.71	23.75	-2.3	12,289	-0.02%
2019/11/06	8	23.78	9	23.67	23.65	-1	12,316	-0.01%
2019/11/05	2	23.70	3.1	23.65	23.80	-1.1	12,484	-0.01%
2019/11/04	0	0.00	3	23.53	23.60	-3	12,458	-0.02%
2019/11/01	1	23.55	6	23.54	23.55	-5	12,566	-0.04%
2019/10/31	1	23.45	0	0.00	23.45	1	12,741	0.01%
2019/10/30	1.4	23.42	2	23.45	23.50	-0.6	12,806	0.00%
2019/10/29	0	0.00	1	23.35	23.40	-1	12,823	-0.01%
2019/10/28	0	0.00	5.9	23.35	23.35	-5.9	12,809	-0.05%
2019/10/24	0	0.00	7	23.49	23.50	-7	12,894	-0.05%
2019/10/23	6	23.27	3	23.40	23.40	3	13,192	0.02%
2019/10/22	2	23.30	20.2	23.37	23.40	-18.2	13,318	-0.14%
2019/10/21	1	23.30	4	23.30	23.30	-3	13,338	-0.02%
2019/10/18	0	0.00	6	23.27	23.25	-6	13,356	-0.04%
2019/10/17	2	23.20	5	23.26	23.25	-3	13,417	-0.02%
2019/10/16	1	23.20	2	23.20	23.20	-1	13,284	-0.01%
2019/10/15	31	23.06	4.1	23.17	23.20	27	13,239	0.20%
2019/10/14	1	23.05	1	23.15	23.15	0	13,301	0.00%
2019/10/09	1.3	23.00	0.3	23.00	22.90	1	13,266	0.01%
2019/10/08	5	23.00	1	23.10	23.05	4	13,235	0.03%
2019/10/07	4.4	22.86	0	0.00	22.95	4.4	13,179	0.03%
2019/10/04	16	22.85	1	22.85	22.85	15	13,171	0.11%
2019/10/03	36	22.88	0	0.00	22.85	36	13,123	0.27%
2019/10/02	9	22.97	0	0.00	22.95	9	12,990	0.07%
2019/10/01	35	22.99	2	23.30	23.05	33	12,942	0.25%
2019/09/27	23	23.04	1	23.00	23.00	22	12,707	0.17%
2019/09/26	0	0.00	2	23.10	23.10	-2	12,630	-0.02%
2019/09/25	29	23.06	0	0.00	23.10	29	12,697	0.23%
2019/09/24	15.1	23.10	1	23.10	23.20	14.1	12,609	0.11%
2019/09/23	3	23.25	0	0.00	23.15	3	12,599	0.02%
2019/09/20	10	23.18	1	23.15	23.45	9	12,765	0.07%
2019/09/19	4	23.10	0	0.00	23.20	4	12,561	0.03%
2019/09/18	12	23.28	6	23.26	23.20	6	12,587	0.05%
2019/09/17	6	23.30	0	0.00	23.20	6	12,564	0.05%
2019/09/16	6	23.57	0	0.00	23.55	6	12,689	0.05%
2019/09/12	2	23.55	8	23.60	23.50	-6	12,835	-0.05%
2019/09/11	15	23.42	1.1	23.50	23.50	13.9	12,980	0.11%
2019/09/10	3.6	23.32	0	23.35	23.35	3.6	12,971	0.03%
2019/09/09	3.5	23.20	0	0.00	23.20	3.5	12,914	0.03%
2019/09/06	7.3	23.11	1.2	23.16	23.15	6.1	12,996	0.05%
2019/09/05	0	0.00	4	23.20	23.15	-4	13,021	-0.03%
2019/09/04	11.1	23.00	2	23.05	23.00	9.1	12,955	0.07%
2019/09/03	19	23.07	0	0.00	23.00	19	12,843	0.15%
2019/09/02	10.1	23.05	3	23.20	23.20	7.1	12,828	0.06%
2019/08/30	13.3	23.05	1	23.15	23.15	12.3	12,884	0.10%
2019/08/29	11	22.87	0.1	23.15	22.95	10.9	12,872	0.09%
2019/08/28	20	22.85	16.2	22.85	23.10	3.8	12,854	0.03%
2019/08/27	25.1	22.91	0	0.00	22.85	25.1	12,773	0.20%
2019/08/26	24	22.91	1.1	23.01	22.95	22.9	12,402	0.18%
2019/08/23	12	23.03	0	0.00	23.15	12	12,373	0.10%
2019/08/22	13	23.04	10	23.15	23.15	3	12,445	0.02%
2019/08/21	19	23.04	0	0.00	23.05	19	13,992	0.14%
2019/08/20	12	23.05	4.1	23.09	23.05	7.9	13,989	0.06%
2019/08/19	17	23.07	0	0.00	23.05	17	13,908	0.12%
2019/08/16	18	23.03	0.8	23.20	23.10	17.2	13,853	0.12%
2019/08/15	14	23.05	0	0.00	23.05	14	13,779	0.10%
2019/08/14	33	23.26	1	23.30	23.20	32	13,920	0.23%
2019/08/13	14	23.28	0	0.00	23.25	14	13,911	0.10%
2019/08/12	23	23.33	1	23.35	23.30	22	14,019	0.16%
2019/08/08	4	23.40	0	0.00	23.40	4	14,175	0.03%
2019/08/07	14	23.36	0	0.00	23.30	14	14,400	0.10%
2019/08/06	12	23.38	0	0.00	23.50	12	14,661	0.08%
2019/08/05	25	23.50	1	23.50	23.50	24	14,687	0.16%
2019/08/02	22	23.53	4.5	23.62	23.65	17.5	14,594	0.12%
2019/08/01	19	23.85	0	0.00	23.80	19	14,550	0.13%
2019/07/31	7	24.05	1	24.05	24.00	6	14,448	0.04%
2019/07/30	12	24.06	0	0.00	24.10	12	14,440	0.08%
2019/07/29	2	24.20	0	0.00	24.15	2	14,547	0.01%
2019/07/26	3	24.13	0	0.00	24.20	3	14,535	0.02%
2019/07/25	23	24.05	3	24.22	24.10	20	14,505	0.14%
2019/07/24	5	25.00	15	24.97	25.00	-10	14,326	-0.07%
2019/07/23	0	0.00	10	24.95	24.90	-10	14,132	-0.07%
2019/07/22	18.6	24.91	5.6	24.98	24.90	13	14,026	0.09%
2019/07/19	0	0.00	35.8	24.89	24.90	-35.8	13,965	-0.26%
2019/07/18	4	24.70	0	24.70	24.70	4	13,861	0.03%
2019/07/17	4	24.75	0	0.00	24.85	4	13,857	0.03%
2019/07/16	5	24.75	10.3	24.75	24.85	-5.3	13,779	-0.04%
2019/07/12	1.1	24.85	0	0.00	24.80	1.1	13,652	0.01%
2019/07/11	0	0.00	1	24.85	24.80	-1	13,683	-0.01%
2019/07/10	0	0.00	2.1	24.75	24.85	-2.1	13,770	-0.02%
2019/07/09	6.1	24.60	0	0.00	24.65	6.1	13,778	0.04%
2019/07/08	7.8	24.62	2	24.80	24.80	5.8	13,757	0.04%
2019/07/05	3.6	24.57	0.1	24.70	24.70	3.5	13,767	0.03%
2019/07/04	7	24.60	0.5	24.65	24.65	6.5	13,901	0.05%
2019/07/03	2	24.60	1	24.70	24.70	1	13,966	0.01%
2019/07/02	1	24.75	0	0.00	24.60	1	13,975	0.01%
2019/07/01	6	24.85	3	25.00	24.85	3	13,884	0.02%
2019/06/28	0	0.00	4	25.00	24.95	-4	13,995	-0.03%
2019/06/27	0	0.00	2	25.05	24.90	-2	14,032	-0.01%
2019/06/25	1	24.90	10.3	24.93	25.00	-9.3	13,937	-0.07%
2019/06/24	1	25.00	10	24.90	25.00	-9	13,859	-0.06%
2019/06/21	0	0.00	13	24.88	25.00	-13	13,775	-0.09%
2019/06/20	1	24.70	3	24.67	24.80	-2	13,502	-0.01%
2019/06/19	1	24.70	5	24.82	24.95	-4	13,299	-0.03%
2019/06/18	0	0.00	2	24.53	24.60	-2	13,071	-0.02%
2019/06/17	0	0.00	4	24.50	24.55	-4	12,981	-0.03%
2019/06/14	1	24.55	1	24.60	24.50	0	12,936	0.00%
2019/06/12	0.7	24.50	6	24.50	24.55	-5.3	12,971	-0.04%
2019/06/11	2	24.35	0	0.00	24.40	2	13,005	0.02%
2019/06/10	0	0.00	1	24.45	24.50	-1	13,039	-0.01%
2019/06/06	2	24.20	116	24.17	24.35	-114	13,073	-0.87%	大賣/鉅額交易
2019/06/05	1.8	24.22	0	0.00	24.20	1.8	13,065	0.01%
2019/06/04	16	24.07	20	24.13	24.20	-4	13,046	-0.03%
2019/06/03	3	24.05	6	24.19	24.15	-3	13,164	-0.02%
2019/05/31	5	24.12	12.9	24.21	24.30	-7.9	13,341	-0.06%
2019/05/30	14	24.09	0	0.00	24.10	14	13,450	0.10%
2019/05/29	11	24.19	0	0.00	24.10	11	13,529	0.08%
2019/05/28	1	24.25	2	24.40	24.30	-1	13,551	-0.01%
2019/05/27	5	24.22	0	0.00	24.30	5	12,083	0.04%
2019/05/24	3	24.30	0	0.00	24.40	3	12,096	0.02%
2019/05/23	1	24.35	10	24.30	24.45	-9	12,125	-0.07%
2019/05/22	0.2	24.45	0	0.00	24.45	0.2	12,132	0.00%
2019/05/21	0	0.00	11	24.35	24.65	-11	12,129	-0.09%
2019/05/20	11	24.19	1	24.10	24.20	10	11,940	0.08%
2019/05/17	37	24.11	3	24.10	24.00	34	11,873	0.29%
2019/05/16	5	24.11	1	23.95	24.00	4	11,768	0.03%
2019/05/15	14	24.08	0	0.00	24.00	14	11,656	0.12%
2019/05/14	24	24.16	0	0.00	24.10	24	11,518	0.21%
2019/05/13	3	24.47	1	24.55	24.45	2	11,229	0.02%
2019/05/10	9	24.65	40	24.60	24.55	-31	11,347	-0.27%
2019/05/09	2	24.80	4	24.90	24.70	-2	11,508	-0.02%
2019/05/07	0	0.00	3	25.10	25.10	-3	11,414	-0.03%
2019/05/06	1.1	24.95	3	24.98	25.00	-1.9	11,607	-0.02%
2019/05/03	10.9	25.00	0	0.00	25.10	10.9	11,565	0.09%
2019/05/02	0	0.00	1	25.00	24.90	-1	11,588	-0.01%
2019/04/30	3	24.95	0	24.95	24.95	3	11,626	0.03%
2019/04/29	0	0.00	2	25.05	25.10	-2	11,591	-0.02%
2019/04/26	2.1	25.00	0.1	25.00	25.10	2.1	11,687	0.02%
2019/04/25	1	25.10	1.7	25.00	25.00	-0.7	11,761	-0.01%
2019/04/24	1	25.05	6.1	25.05	25.10	-5.1	11,798	-0.04%
2019/04/22	0.8	25.10	0	0.00	25.10	0.8	12,158	0.01%
2019/04/19	11.3	25.10	4.3	25.19	25.20	7	12,358	0.06%
2019/04/18	1	25.15	0	0.00	25.10	1	12,581	0.01%
2019/04/17	2	25.13	2.3	25.24	25.25	-0.2	12,962	0.00%
2019/04/16	3	25.20	41	25.15	25.20	-38	13,024	-0.29%
2019/04/15	19	25.15	0	0.00	25.05	19	13,145	0.14%
2019/04/12	1	25.05	2	25.10	25.20	-1	13,221	-0.01%
2019/04/11	3	25.08	1	25.10	25.05	2	13,233	0.02%
2019/04/10	0	0.00	2	25.10	25.25	-2	13,263	-0.02%
2019/04/09	1	25.00	0	0.00	25.10	1	13,266	0.01%
2019/04/08	0.1	25.00	0	25.00	25.10	0.1	13,319	0.00%
2019/04/03	1	25.00	2	25.05	25.00	-1	13,244	-0.01%
2019/04/02	1	24.95	0	0.00	24.90	1	13,375	0.01%
2019/04/01	1	25.10	3	25.12	25.00	-2	13,234	-0.02%
2019/03/29	0	0.00	10.4	25.21	25.30	-10.4	13,053	-0.08%
2019/03/28	1.2	25.00	0	0.00	25.00	1.2	13,059	0.01%
2019/03/27	6	25.01	4	25.00	25.05	2	13,055	0.02%
2019/03/26	6	24.98	0	0.00	25.00	6	13,204	0.05%
2019/03/25	0	0.00	0.4	24.90	24.85	-0.4	13,264	0.00%
2019/03/22	1	25.00	0	0.00	25.00	1	13,279	0.01%
2019/03/20	1	24.95	6	25.00	25.05	-5	13,529	-0.04%
2019/03/19	0	0.00	0.6	24.90	24.85	-0.6	13,675	0.00%
2019/03/18	0	0.00	9.1	25.00	25.05	-9.1	13,701	-0.07%
2019/03/15	1	24.85	1	24.80	25.05	0	13,706	0.00%
2019/03/14	3	24.75	0.3	24.80	24.75	2.7	13,559	0.02%
2019/03/13	0	25.00	1	24.85	25.00	-1	13,605	-0.01%
2019/03/12	1.4	25.04	2	25.00	25.10	-0.6	13,619	0.00%
2019/03/11	6	24.77	1	24.80	24.70	5	13,845	0.04%
2019/03/08	2	24.80	0	0.00	24.75	2	13,833	0.01%
2019/03/07	2.5	24.94	0	0.00	24.95	2.5	14,144	0.02%
2019/03/06	2	25.05	0	0.00	25.15	2	14,054	0.01%
2019/03/05	1	25.25	0	0.00	25.40	1	14,086	0.01%
2019/03/04	1	25.35	0	0.00	25.35	1	14,212	0.01%
2019/02/27	2	25.45	3	25.50	25.50	-1	14,199	-0.01%
2019/02/26	0	0.00	14	25.45	25.50	-14	14,093	-0.10%
2019/02/25	5.2	25.20	0	0.00	25.30	5.2	13,895	0.04%
2019/02/22	1	25.20	0	0.00	25.25	1	13,888	0.01%
2019/02/21	3.9	25.10	1	25.25	25.25	2.9	13,834	0.02%
2019/02/20	0	0.00	1.6	25.11	25.20	-1.6	13,861	-0.01%
2019/02/19	12	25.00	0	0.00	25.00	12	13,870	0.09%
2019/02/18	1.1	25.10	0	0.00	25.15	1.1	13,953	0.01%
2019/02/15	1	25.25	0	0.00	25.20	1	14,131	0.01%
2019/02/14	3	25.25	9	25.33	25.20	-6	14,201	-0.04%
2019/02/13	0	0.00	3	25.47	25.50	-3	14,135	-0.02%
2019/02/12	0	0.00	4	25.41	25.45	-4	14,021	-0.03%
2019/02/11	0	0.00	9.8	25.45	25.25	-9.8	13,978	-0.07%
2019/01/30	0	0.00	23	25.43	25.45	-23	13,914	-0.17%
2019/01/29	1.4	25.13	29	25.23	25.35	-27.6	13,765	-0.20%
2019/01/28	0	0.00	8	25.33	25.35	-8	13,811	-0.06%
2019/01/25	4	25.24	35.4	25.33	25.35	-31.4	13,917	-0.23%
2019/01/24	0	0.00	10	25.00	25.10	-10	13,742	-0.07%
2019/01/23	0.2	24.95	2	25.00	25.05	-1.8	13,915	-0.01%
2019/01/22	0	0.00	2	25.00	25.05	-2	14,070	-0.01%
2019/01/21	0	0.00	5	25.00	25.05	-5	14,024	-0.04%
2019/01/18	0	0.00	6	25.00	25.00	-6	14,007	-0.04%
2019/01/16	0	0.00	4	24.93	24.95	-4	14,393	-0.03%
2019/01/15	0	0.00	3	25.00	25.00	-3	14,467	-0.02%
2019/01/14	0	0.00	5	24.90	24.90	-5	14,258	-0.04%
2019/01/11	0	0.00	5	24.90	24.90	-5	14,314	-0.03%
2019/01/10	2	24.95	8	24.79	24.90	-6	14,253	-0.04%
2019/01/09	0	0.00	12	24.83	24.95	-12	14,168	-0.08%
2019/01/08	0	0.00	2	24.45	24.50	-2	14,036	-0.01%
2019/01/07	0	0.00	8	24.39	24.45	-8	14,206	-0.06%
2019/01/04	0	0.00	1	24.15	24.20	-1	14,380	-0.01%
2019/01/03	0	0.00	20	24.05	24.15	-20	15,220	-0.13%
2018/12/28	0	0.00	3	24.12	24.25	-3	15,614	-0.02%
2018/12/27	0	0.00	5	23.90	23.95	-5	15,728	-0.03%
2018/12/25	9	23.79	0	0.00	23.80	9	15,970	0.06%
2018/12/24	2	24.00	0	0.00	24.15	2	16,006	0.01%
2018/12/22	1	24.10	0	0.00	24.05	1	16,217	0.01%
2018/12/21	5.1	24.20	0	0.00	24.20	5.1	16,676	0.03%
2018/12/20	0	0.00	5.5	24.19	24.30	-5.5	16,677	-0.03%
2018/12/19	0	0.00	1	24.25	24.30	-1	16,861	-0.01%
2018/12/18	6	24.07	0	0.00	24.05	6	16,938	0.04%
2018/12/14	2	24.00	1	23.95	24.15	1	17,267	0.01%
2018/12/13	0	0.00	2	24.35	24.30	-2	17,334	-0.01%
2018/12/12	0	0.00	3	24.25	24.35	-3	17,364	-0.02%
2018/12/11	1	23.80	0	0.00	23.95	1	17,231	0.01%
2018/12/10	1	23.80	0	0.00	23.80	1	17,241	0.01%
2018/12/07	1	24.05	0	0.00	23.90	1	17,418	0.01%
2018/12/06	12	24.05	2	24.08	23.95	10	17,525	0.06%
2018/12/04	3	24.05	13	24.43	24.45	-10	17,615	-0.06%
2018/12/03	10	24.10	2	24.20	24.25	8	17,446	0.05%
2018/11/30	1	24.10	13	24.18	24.00	-12	17,538	-0.07%
2018/11/29	5	23.88	2	24.00	23.85	3	17,283	0.02%
2018/11/28	8	23.62	0	0.00	23.85	8	17,175	0.05%
2018/11/27	28	23.73	0.5	23.80	23.65	27.5	17,067	0.16%
2018/11/26	2	23.85	2	24.05	23.95	0	16,983	0.00%
2018/11/23	2	23.90	0	0.00	23.85	2	16,869	0.01%
2018/11/22	0	0.00	3	24.05	24.05	-3	16,945	-0.02%
2018/11/21	1.4	24.07	51	24.10	24.05	-49.6	17,109	-0.29%
2018/11/19	0	0.00	2	24.53	24.50	-2	17,164	-0.01%
2018/11/16	0	0.00	2	24.33	24.45	-2	17,297	-0.01%
2018/11/15	1	24.00	0	0.00	24.10	1	17,675	0.01%
2018/11/14	2	24.10	0	0.00	24.10	2	17,803	0.01%
2018/11/12	0.6	24.25	0	0.00	24.25	0.6	17,710	0.00%
2018/11/08	0	0.00	5	24.64	24.70	-5	18,425	-0.03%
2018/11/07	0	0.00	6	24.47	24.50	-6	18,640	-0.03%
2018/11/06	1	24.10	7	24.23	24.35	-6	18,561	-0.03%
2018/11/05	6	24.08	1	24.35	24.35	5	18,497	0.03%
2018/11/02	1	23.85	2	24.08	24.15	-1	18,420	-0.01%
2018/11/01	1	24.15	0	0.00	24.05	1	18,370	0.01%
2018/10/31	1	24.00	10	24.05	24.40	-9	18,356	-0.05%
2018/10/30	0	0.00	6	24.06	24.15	-6	18,183	-0.03%
2018/10/29	13	23.62	0	0.00	23.75	13	18,013	0.07%
2018/10/26	6	23.57	0	23.70	23.65	6	18,157	0.03%
2018/10/25	10.3	23.61	0	0.00	23.75	10.3	18,193	0.06%
2018/10/24	4	23.64	0	0.00	23.70	4	18,250	0.02%
2018/10/23	1	24.05	5	24.10	24.15	-4	18,150	-0.02%
2018/10/22	5	24.15	2	24.10	24.15	3	18,345	0.02%
2018/10/19	0.7	24.30	0	0.00	24.30	0.7	19,115	0.00%
2018/10/18	1	24.25	1.5	24.32	24.25	-0.5	19,532	0.00%
2018/10/17	4	24.15	2	24.28	24.15	2	20,042	0.01%
2018/10/16	8.3	24.26	1	24.35	24.45	7.3	20,047	0.04%
2018/10/15	7	24.18	0	0.00	24.05	7	19,874	0.04%
2018/10/12	26	24.22	1	24.20	24.50	25	19,699	0.13%
2018/10/11	16	24.23	0	0.00	24.20	16	19,466	0.08%
2018/10/09	3	25.30	1	25.50	25.35	2	18,594	0.01%
2018/10/08	0	0.00	25	25.28	25.25	-25	18,261	-0.14%
2018/10/05	2	24.95	1	25.15	25.10	1	18,143	0.01%
2018/10/04	2	25.13	12	25.22	25.40	-10	17,992	-0.06%
2018/10/03	11	25.33	2.1	25.47	25.45	8.9	17,849	0.05%
2018/10/01	0.5	25.35	3.3	25.52	25.50	-2.7	17,469	-0.02%
2018/09/28	0	0.00	12	25.47	25.50	-12	17,346	-0.07%
2018/09/27	0	0.00	14	25.38	25.45	-14	16,943	-0.08%
2018/09/26	6.1	25.40	8	25.45	25.45	-1.9	16,810	-0.01%
2018/09/25	0	0.00	8	25.34	25.35	-8	16,673	-0.05%
2018/09/21	0	0.00	15	25.21	25.25	-15	16,545	-0.09%
2018/09/20	0	0.00	7	25.10	25.00	-7	16,361	-0.04%
2018/09/19	10	24.95	4.1	25.02	25.10	5.9	16,357	0.04%
2018/09/18	0	0.00	27	24.98	25.00	-27	16,396	-0.16%
2018/09/17	1	24.45	1	24.55	24.50	0	16,171	0.00%
2018/09/14	2	24.55	17.1	24.50	24.45	-15.1	16,245	-0.09%
2018/09/13	1	24.40	0.2	24.45	24.45	0.8	16,259	0.00%
2018/09/12	7.1	24.34	2	24.30	24.30	5.1	16,122	0.03%
2018/09/11	1	24.45	1	24.40	24.55	0	16,089	0.00%
2018/09/10	7	24.62	1	24.55	24.60	6	16,129	0.04%
2018/09/07	1.7	24.79	1.2	24.78	24.70	0.5	16,402	0.00%
2018/09/06	1	24.80	0	0.00	24.80	1	16,464	0.01%
2018/09/05	1	24.70	0	0.00	24.65	1	16,381	0.01%
2018/09/04	1	24.85	2.2	24.95	24.95	-1.2	16,351	-0.01%
2018/09/03	44.5	24.99	0	0.00	24.85	44.5	16,381	0.27%
2018/08/31	3.1	25.08	16	25.05	25.15	-12.9	16,311	-0.08%
2018/08/30	0	0.00	1.2	25.37	25.25	-1.2	16,306	-0.01%
2018/08/29	0	25.35	1	25.40	25.45	-1	16,325	-0.01%
2018/08/28	0	25.35	13	25.47	25.50	-13	16,458	-0.08%
2018/08/27	0	0.00	1	25.20	25.30	-1	16,795	-0.01%
2018/08/24	0	0.00	2	25.38	25.25	-2	17,001	-0.01%
2018/08/23	23	25.41	14.3	25.46	25.50	8.7	17,559	0.05%
2018/08/22	5	25.25	36.8	25.33	25.30	-31.8	17,578	-0.18%
2018/08/21	2	25.00	20	25.00	25.00	-18	17,100	-0.11%
2018/08/20	1	24.85	2	24.95	24.95	-1	16,914	-0.01%
2018/08/17	3.1	24.80	0	0.00	24.65	3.1	16,776	0.02%
2018/08/16	0	0.00	4	24.86	24.90	-4	16,711	-0.02%
2018/08/15	3.1	24.99	14	24.93	24.75	-10.9	16,584	-0.07%
2018/08/14	12	24.95	27	24.94	24.95	-15	16,044	-0.09%
2018/08/13	6	24.47	0	0.00	24.35	6	15,698	0.04%
2018/08/10	1	24.60	0	0.00	24.55	1	15,559	0.01%
2018/08/09	0	0.00	17.2	24.90	24.85	-17.2	15,519	-0.11%
2018/08/08	0	0.00	8	24.91	24.95	-8	15,462	-0.05%
2018/08/07	0	0.00	18	24.89	24.90	-18	15,356	-0.12%
2018/08/06	0	0.00	4	24.85	24.90	-4	15,283	-0.03%
2018/08/03	3	24.67	2	24.75	24.75	1	15,211	0.01%
2018/08/02	2	24.70	6	24.75	24.65	-4	15,227	-0.03%
2018/08/01	0	0.00	7	24.94	24.95	-7	15,059	-0.05%
2018/07/31	0.1	24.85	13	24.91	25.00	-12.9	14,917	-0.09%
2018/07/30	6	24.80	11.5	24.76	24.80	-5.5	14,675	-0.04%
2018/07/27	0	0.00	19	24.67	24.65	-19	14,454	-0.13%
2018/07/26	2	24.38	24.1	24.60	24.65	-22.1	14,269	-0.15%
2018/07/25	12	24.82	63	24.84	24.80	-51	13,646	-0.37%
2018/07/24	33	24.63	29	24.71	24.75	4	13,215	0.03%
2018/07/23	0	0.00	12	24.25	24.25	-12	12,709	-0.09%
2018/07/20	5	24.13	10.4	24.20	24.25	-5.4	12,691	-0.04%
2018/07/19	0	0.00	11	24.17	24.20	-11	12,702	-0.09%
2018/07/18	0	0.00	10	23.98	24.10	-10	12,705	-0.08%
2018/07/17	0	0.00	1	24.00	24.00	-1	12,655	-0.01%
2018/07/13	0.1	23.85	0	0.00	23.90	0.1	12,783	0.00%
2018/07/12	1	23.80	6	23.72	23.80	-5	12,811	-0.04%
2018/07/05	0	0.00	3	23.40	23.45	-3	13,002	-0.02%
2018/07/04	0	0.00	2	23.45	23.50	-2	13,204	-0.02%
2018/07/03	1	23.30	0	0.00	23.25	1	13,391	0.01%
2018/07/02	7	23.48	0	0.00	23.25	7	13,425	0.05%
2018/06/29	1	23.25	0	0.00	23.70	1	13,367	0.01%
2018/06/28	4	23.28	1	23.30	23.25	3	13,245	0.02%
2018/06/27	13	23.35	2	23.30	23.25	11	13,223	0.08%
2018/06/26	3	23.43	0	0.00	23.40	3	13,269	0.02%
2018/06/25	4.1	23.46	0	0.00	23.40	4.1	13,264	0.03%
2018/06/22	2.2	23.63	0	0.00	23.70	2.2	13,210	0.02%
2018/06/21	1	23.60	1	23.80	23.65	0	13,257	0.00%
2018/06/20	4	23.64	2	23.63	23.80	2	13,457	0.01%
2018/06/19	7	23.44	0.1	23.50	23.40	6.9	13,396	0.05%
2018/06/15	2	23.65	1	23.75	23.65	1	13,211	0.01%
2018/06/14	5	23.75	2.1	23.70	23.70	2.9	12,912	0.02%
2018/06/13	1	24.00	3	24.05	24.05	-2	12,729	-0.02%
2018/06/12	2.2	23.96	3	24.10	24.15	-0.8	13,129	-0.01%
2018/06/08	0	0.00	16	24.31	24.40	-16	13,066	-0.12%
2018/06/07	0	0.00	19	24.34	24.40	-19	13,272	-0.14%
2018/06/06	1	24.20	20.2	24.18	24.25	-19.2	13,178	-0.15%
2018/06/05	0	0.00	26	24.29	24.30	-26	13,165	-0.20%
2018/06/04	0	0.00	36.2	24.05	24.20	-36.2	13,052	-0.28%
2018/06/01	1	23.70	5.3	23.69	23.75	-4.3	12,778	-0.03%
2018/05/31	4	23.33	4	23.38	23.60	0	12,562	0.00%
2018/05/30	5	23.24	0	0.00	23.20	5	12,337	0.04%
2018/05/29	0	0.00	1	23.35	23.40	-1	12,372	-0.01%
2018/05/28	10.2	23.41	2	23.45	23.40	8.2	12,633	0.06%
2018/05/25	7.5	23.30	15	23.32	23.35	-7.5	12,812	-0.06%
2018/05/24	9	23.27	0	0.00	23.25	9	12,910	0.07%
2018/05/23	5	23.33	2	23.30	23.20	3	13,186	0.02%
2018/05/22	0.7	23.35	0	0.00	23.30	0.7	13,363	0.01%
2018/05/21	2	23.50	3.1	23.47	23.40	-1.1	13,704	-0.01%
2018/05/18	0	0.00	2	23.35	23.40	-2	13,892	-0.01%
2018/05/17	5	23.39	1	23.40	23.35	4	14,238	0.03%
2018/05/16	0	0.00	4.6	23.43	23.50	-4.6	14,391	-0.03%
2018/05/15	3.5	23.41	0	0.00	23.35	3.5	14,759	0.02%
2018/05/14	3	23.52	10	23.55	23.50	-7	15,330	-0.05%
2018/05/11	2	23.48	3	23.50	23.55	-1	15,526	-0.01%
2018/05/09	0.1	23.40	0	0.00	23.45	0.1	15,548	0.00%
2018/05/08	1.5	23.33	44.2	23.35	23.40	-42.7	15,676	-0.27%
2018/05/07	0	0.00	3	23.28	23.25	-3	15,800	-0.02%
2018/05/04	3	23.28	2	23.30	23.25	1	15,907	0.01%
2018/05/03	23.5	23.32	1	23.30	23.25	22.5	15,970	0.14%
2018/05/02	4	23.79	4	23.71	23.65	0	16,037	0.00%
2018/04/30	2	23.30	1.1	23.37	23.50	0.9	15,952	0.01%
2018/04/27	2	23.30	0	0.00	23.40	2	15,873	0.01%
2018/04/26	2	23.30	0	0.00	23.35	2	15,951	0.01%
2018/04/25	4.5	23.31	11	23.32	23.40	-6.5	15,937	-0.04%
2018/04/24	6	23.39	9	23.41	23.30	-3	16,006	-0.02%
2018/04/23	3	23.48	6	23.45	23.60	-3	16,067	-0.02%
2018/04/20	0	0.00	5	23.60	23.65	-5	16,060	-0.03%
2018/04/19	9	23.69	4.1	23.54	23.70	4.9	16,118	0.03%
2018/04/18	4	23.35	3	23.40	23.40	1	16,275	0.01%
2018/04/17	5	23.30	1	23.35	23.30	4	16,402	0.02%
2018/04/13	2	23.55	2.2	23.50	23.45	-0.2	16,896	0.00%
2018/04/12	0	0.00	2	23.45	23.60	-2	17,352	-0.01%
2018/04/11	1	23.70	0	0.00	23.60	1	17,553	0.01%
2018/04/10	0	23.75	0	0.00	23.75	0	17,768	0.00%
2018/04/09	5	23.50	61	23.50	23.80	-56	17,899	-0.31%
2018/04/03	1	23.40	10	23.45	23.35	-9	17,720	-0.05%
2018/04/02	5	23.49	0	0.00	23.50	5	17,670	0.03%
2018/03/31	2	23.50	0	0.00	23.45	2	17,721	0.01%
2018/03/30	7	23.44	2.9	23.47	23.50	4.1	17,898	0.02%
2018/03/29	30	23.26	24.4	23.21	23.20	5.6	17,851	0.03%
2018/03/28	12	23.40	3	23.42	23.40	9	17,584	0.05%
2018/03/27	2.5	23.57	0	0.00	23.55	2.5	17,637	0.01%
2018/03/26	9	23.34	1.1	23.32	23.45	7.9	17,596	0.04%
2018/03/23	55	23.50	41.3	23.47	23.50	13.7	17,539	0.08%
2018/03/22	5.2	23.83	0	0.00	23.85	5.2	17,424	0.03%
2018/03/21	3.6	23.77	2	23.85	23.75	1.6	17,370	0.01%
2018/03/20	2	23.78	181.5	23.80	23.75	-179.5	17,601	-1.02%	大賣/鉅額交易
2018/03/19	0	0.00	3.2	23.78	23.90	-3.2	17,683	-0.02%
2018/03/16	14	23.85	9	23.70	23.70	5	17,796	0.03%
2018/03/15	5	23.79	0	0.00	23.75	5	17,447	0.03%
2018/03/14	4	23.79	8	23.84	23.85	-4	17,442	-0.02%
2018/03/13	16	23.68	0	0.00	23.85	16	17,434	0.09%
2018/03/12	14	23.68	1	23.70	23.70	13	17,215	0.08%
2018/03/09	10	23.55	1.1	23.60	23.60	8.9	17,252	0.05%
2018/03/08	16	23.51	0	23.60	23.50	16	17,209	0.09%
2018/03/07	23	23.53	0.5	23.70	23.50	22.5	17,120	0.13%
2018/03/06	15	23.63	2	23.65	23.70	13	16,947	0.08%
2018/03/05	11.2	23.63	0	0.00	23.60	11.2	17,210	0.07%
2018/03/02	17	24.00	1	23.95	23.95	16	16,891	0.09%
2018/03/01	3	24.32	13	24.34	24.40	-10	16,605	-0.06%
2018/02/27	0.1	24.20	3	24.13	24.10	-2.9	16,290	-0.02%
2018/02/26	4	24.30	1	24.30	24.20	3	16,060	0.02%
2018/02/23	0.2	24.50	1	24.35	24.50	-0.8	15,938	-0.01%
2018/02/22	8	24.22	10	24.25	24.30	-2	15,768	-0.01%
2018/02/21	13	24.27	5	24.22	24.50	8	15,556	0.05%
2018/02/12	20	23.70	1	23.70	23.65	19	15,225	0.12%
2018/02/09	17	23.58	2	23.63	23.75	15	15,056	0.10%
2018/02/08	15.7	23.74	4	23.89	23.75	11.7	14,842	0.08%
2018/02/07	31	23.75	0	0.00	23.60	31	14,770	0.21%
2018/02/06	36	23.68	23	23.55	23.60	13	14,412	0.09%
2018/02/05	7.5	24.57	0	0.00	24.50	7.5	13,818	0.05%
2018/02/02	16	24.81	0	0.00	24.80	16	13,589	0.12%
2018/02/01	1	24.90	1	24.85	24.85	0	13,554	0.00%
2018/01/31	2	24.90	0	0.00	24.90	2	13,507	0.01%
2018/01/30	1	25.20	2	25.15	24.90	-1	13,336	-0.01%
2018/01/29	5	25.01	2	25.08	25.15	3	13,171	0.02%
2018/01/26	3	24.85	1	25.10	25.10	2	13,022	0.02%
2018/01/25	1	24.95	4.3	25.08	25.10	-3.3	12,946	-0.03%
2018/01/24	6	24.82	1.1	24.99	25.00	4.9	12,803	0.04%
2018/01/23	1	24.95	3	24.97	25.00	-2	12,763	-0.02%
2018/01/22	0	0.00	1	25.10	25.05	-1	12,770	-0.01%
2018/01/19	5	25.10	8	25.06	25.10	-3	12,628	-0.02%
2018/01/18	6	25.13	3	25.10	25.15	3	12,544	0.02%
2018/01/17	0	0.00	25	25.16	25.15	-25	12,405	-0.20%
2018/01/16	0	0.00	8	25.18	25.20	-8	12,241	-0.07%
2018/01/15	8.6	25.23	8.8	25.18	25.10	-0.2	12,149	0.00%
2018/01/12	7	25.36	103	25.40	25.35	-96	12,011	-0.80%	大賣/
2018/01/11	2	25.30	13.5	25.29	25.30	-11.5	11,740	-0.10%
2018/01/10	0	0.00	10	25.30	25.30	-10	11,594	-0.09%
2018/01/09	101	25.10	6	25.25	25.25	95	11,310	0.84%	大買/
2018/01/08	7	25.22	25.2	25.17	25.25	-18.2	11,124	-0.16%
2018/01/05	2	24.95	8	24.91	24.95	-6	10,659	-0.06%
2018/01/04	1	24.90	4	24.96	24.80	-3	10,430	-0.03%
2018/01/03	0	0.00	4.6	24.80	24.90	-4.6	10,285	-0.04%
2018/01/02	1	24.65	0.1	24.65	24.70	0.9	9,954	0.01%