中鋼 (2002)-凱基-三重券商分點個股進出

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

中鋼

(2002)

可現股當沖

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

立即追蹤
本地時間:14:30

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

中鋼 (2002)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	4	25.05	5.8	25.05	24.95	-1.8	22,734	-0.01%
2024/05/02	3.5	24.95	21	24.90	24.95	-17.5	22,550	-0.08%
2024/04/30	3	24.97	3.1	24.94	24.85	-0.1	22,573	0.00%
2024/04/29	1.4	24.86	20.1	24.98	25.00	-18.7	22,531	-0.08%
2024/04/26	6	24.58	0.1	24.65	24.55	5.9	22,361	0.03%
2024/04/25	29.3	24.50	22	24.44	24.55	7.3	22,522	0.03%
2024/04/24	4	24.78	0	0.00	24.75	4	22,584	0.02%
2024/04/23	45.4	24.98	20	24.80	24.85	25.4	22,958	0.11%
2024/04/22	1	24.65	64	24.72	24.70	-63	23,079	-0.27%
2024/04/19	36.3	24.47	0	24.45	24.45	36.3	22,843	0.16%
2024/04/18	20	24.75	22	24.80	24.80	-2	22,443	-0.01%
2024/04/17	10.6	24.36	3	24.32	24.45	7.6	22,124	0.03%
2024/04/16	14	24.33	6	24.28	24.25	8	21,924	0.04%
2024/04/15	31.7	24.72	0	0.00	24.55	31.7	21,955	0.14%
2024/04/12	42.8	24.94	5	24.89	24.85	37.8	21,603	0.17%
2024/04/11	45	25.30	8.1	25.29	25.30	36.9	21,411	0.17%
2024/04/10	84	25.83	20	25.84	25.60	64	21,174	0.30%
2024/04/09	12	25.98	184.8	25.86	26.05	-172.8	20,756	-0.83%	大賣/鉅額交易
2024/04/08	17	24.82	44.5	24.91	25.00	-27.4	19,149	-0.14%
2024/04/03	53	24.56	124	24.74	24.65	-71	18,646	-0.38%	大賣/
2024/04/02	11	24.15	18.1	24.25	24.30	-7.1	18,076	-0.04%
2024/04/01	12.3	24.00	33	23.98	24.00	-20.7	18,022	-0.11%
2024/03/29	0	0.00	12	23.90	23.90	-12	18,075	-0.07%
2024/03/28	5	23.85	12	23.81	23.80	-7	18,183	-0.04%
2024/03/27	45.4	23.98	11	23.90	23.90	34.4	18,448	0.19%
2024/03/26	5.4	23.89	5	23.90	24.00	0.4	18,659	0.00%
2024/03/25	54	23.79	5	23.80	23.85	49	19,003	0.26%
2024/03/22	2.1	23.88	27	23.88	23.95	-24.9	19,488	-0.13%
2024/03/21	16.1	23.81	8	23.78	23.85	8.1	20,422	0.04%
2024/03/20	9	23.56	34.1	23.61	23.50	-25.1	21,978	-0.11%
2024/03/19	5	23.68	9	23.65	23.65	-4	22,295	-0.02%
2024/03/18	27.6	23.70	32	23.77	23.70	-4.4	22,698	-0.02%
2024/03/15	27.2	23.91	41.1	23.92	23.85	-13.9	22,887	-0.06%
2024/03/14	9.5	24.01	13.2	23.91	24.05	-3.7	23,135	-0.02%
2024/03/13	28.1	23.89	60.7	23.87	23.95	-32.7	23,130	-0.14%
2024/03/12	22	24.11	15.3	24.10	24.15	6.8	22,921	0.03%
2024/03/11	2	24.03	1	24.05	24.05	1	23,083	0.00%
2024/03/08	6.1	23.91	25.6	23.93	24.10	-19.5	23,355	-0.08%
2024/03/07	90	23.94	40.6	23.95	23.95	49.4	23,599	0.21%
2024/03/06	29	24.08	8.2	24.05	24.05	20.8	24,137	0.09%
2024/03/05	41.7	24.08	1	24.15	24.05	40.7	25,743	0.16%
2024/03/04	19	24.13	13.2	24.16	24.20	5.8	26,527	0.02%
2024/03/01	25	24.38	28	24.38	24.45	-3	27,266	-0.01%
2024/02/29	15.1	24.59	3.1	24.57	24.60	11.9	27,983	0.04%
2024/02/27	21.2	24.67	1	24.75	24.65	20.2	28,695	0.07%
2024/02/26	15	24.91	23.9	24.95	24.90	-8.9	29,191	-0.03%
2024/02/23	5	25.02	4.5	25.06	25.00	0.5	29,768	0.00%
2024/02/22	11	25.25	20.2	25.16	25.15	-9.2	30,494	-0.03%
2024/02/21	0.2	25.30	5.1	25.20	25.25	-4.9	30,630	-0.02%
2024/02/20	1	25.20	4	25.33	25.30	-3	30,797	-0.01%
2024/02/19	2.2	25.24	14	25.26	25.40	-11.8	31,056	-0.04%
2024/02/16	1.5	24.90	8	24.88	24.90	-6.5	31,421	-0.02%
2024/02/15	12	24.67	2	24.65	24.60	10	31,562	0.03%
2024/02/05	23.4	24.93	0	0.00	24.85	23.4	31,422	0.07%
2024/02/02	0	0.00	2	25.10	25.15	-2	31,452	-0.01%
2024/02/01	0.4	25.25	17	25.24	25.25	-16.6	31,600	-0.05%
2024/01/31	7.3	24.96	0	0.00	25.15	7.3	31,838	0.02%
2024/01/30	21.1	25.15	30.1	25.15	25.05	-9	31,894	-0.03%
2024/01/29	0	25.47	14.1	25.41	25.45	-14	32,286	-0.04%
2024/01/26	0	0.00	21.1	25.11	25.25	-21.1	32,375	-0.07%
2024/01/25	1.5	25.05	0	0.00	25.10	1.5	32,373	0.00%
2024/01/24	8	24.98	19.3	25.10	25.15	-11.3	32,398	-0.03%
2024/01/23	17	24.78	0.1	24.85	24.80	17	32,402	0.05%
2024/01/22	9	24.76	6.5	24.80	24.75	2.5	32,302	0.01%
2024/01/19	29.5	24.62	3	24.60	24.65	26.5	32,342	0.08%
2024/01/18	32	24.91	0	0.00	24.80	32	32,343	0.10%
2024/01/17	20.4	24.92	53.1	24.91	24.80	-32.7	32,692	-0.10%
2024/01/16	31.2	25.35	3.7	25.44	25.20	27.4	32,521	0.08%
2024/01/15	8	25.85	0	0.00	25.80	8	32,397	0.02%
2024/01/12	0	0.00	1	25.80	25.80	-1	32,977	0.00%
2024/01/11	4.1	25.81	7	25.80	25.80	-3	33,234	-0.01%
2024/01/10	9.1	25.82	20	25.90	25.85	-11	34,221	-0.03%
2024/01/09	15	26.02	6.2	26.08	26.00	8.8	34,423	0.03%
2024/01/08	2	26.55	0	0.00	26.50	2	34,277	0.01%
2024/01/05	1	26.65	0.4	26.70	26.70	0.7	34,359	0.00%
2024/01/04	4	26.60	3	26.67	26.70	1	34,474	0.00%
2024/01/03	15	26.62	2	26.55	26.70	13	34,778	0.04%
2024/01/02	1	26.85	19	26.89	27.00	-18	34,674	-0.05%
2023/12/29	3	26.88	3	26.97	27.00	0	34,911	0.00%
2023/12/28	6	26.86	17.2	26.87	27.00	-11.2	35,276	-0.03%
2023/12/27	15	26.82	10.2	26.87	26.90	4.8	35,434	0.01%
2023/12/26	35.9	26.84	3	26.87	26.90	32.9	35,611	0.09%
2023/12/25	6	26.76	8	26.79	26.85	-2	36,045	-0.01%
2023/12/22	3	26.57	2.1	26.74	26.75	0.9	36,644	0.00%
2023/12/21	1	26.35	32	26.54	26.60	-31	36,500	-0.08%
2023/12/20	23	26.67	8	26.56	26.55	15	36,266	0.04%
2023/12/19	10.1	26.40	8	26.41	26.65	2.1	35,930	0.01%
2023/12/18	37.2	26.71	34.2	26.88	26.65	3	35,758	0.01%
2023/12/15	28.1	26.22	47.1	26.20	26.45	-19.1	34,745	-0.05%
2023/12/14	6	25.26	10.1	25.29	25.40	-4.1	33,085	-0.01%
2023/12/13	25.1	25.12	2.7	25.16	25.15	22.4	32,610	0.07%
2023/12/12	17.1	25.44	0	0.00	25.45	17.1	32,687	0.05%
2023/12/11	18	25.61	11.5	25.66	25.70	6.5	32,312	0.02%
2023/12/08	1	26.00	0	0.00	26.10	1	31,727	0.00%
2023/12/07	5	26.10	6	26.10	26.05	-1	31,646	0.00%
2023/12/06	11	26.20	9	26.19	26.25	2	31,648	0.01%
2023/12/05	0	26.00	15.2	26.07	26.10	-15.2	31,527	-0.05%
2023/12/04	8.5	25.81	25	25.95	26.05	-16.5	31,330	-0.05%
2023/12/01	18	25.86	2.3	25.95	26.00	15.7	30,872	0.05%
2023/11/30	2	25.93	0.1	25.95	26.20	2	30,075	0.01%
2023/11/29	9	25.94	23	26.05	26.20	-14	28,343	-0.05%
2023/11/28	7	26.07	5	26.12	26.10	2	27,448	0.01%
2023/11/27	3	25.68	11	25.70	26.15	-8	26,911	-0.03%
2023/11/24	37.1	25.49	6	25.82	25.90	31.1	26,050	0.12%
2023/11/22	9	25.38	2	25.38	25.80	7	24,680	0.03%
2023/11/21	4	25.50	50.5	25.59	25.70	-46.5	24,330	-0.19%
2023/11/20	1	25.35	3	25.30	25.30	-2	23,784	-0.01%
2023/11/17	0	0.00	9	25.21	25.20	-9	23,897	-0.04%
2023/11/16	0	0.00	20	25.20	25.20	-20	23,902	-0.08%
2023/11/15	5.3	24.89	15.1	24.86	24.95	-9.8	23,694	-0.04%
2023/11/14	4	24.35	9	24.55	24.55	-5	23,488	-0.02%
2023/11/13	12.1	24.50	11.5	24.53	24.50	0.6	23,736	0.00%
2023/11/10	10	24.50	10	24.50	24.65	0	23,935	0.00%
2023/11/09	1	24.35	2.1	24.46	24.55	-1.1	23,952	0.00%
2023/11/08	10.3	24.52	21.1	24.51	24.60	-10.8	24,099	-0.04%
2023/11/07	11	24.54	1.1	24.57	24.80	9.9	24,043	0.04%
2023/11/06	49.2	25.23	2	25.10	25.00	47.2	24,007	0.20%
2023/11/03	6	24.59	6	24.63	24.55	0	23,732	0.00%
2023/11/02	7	24.29	1	24.30	24.25	6	23,784	0.03%
2023/11/01	3	24.15	0	0.00	24.05	3	23,862	0.01%
2023/10/31	4.3	24.07	1	24.10	24.15	3.3	23,946	0.01%
2023/10/30	0	24.15	0	24.10	24.10	0	24,425	0.00%
2023/10/27	4	24.05	3	23.95	24.00	1	24,546	0.00%
2023/10/26	37	24.10	0	0.00	24.05	37	24,855	0.15%
2023/10/25	5	24.11	9.3	24.20	24.40	-4.3	24,877	-0.02%
2023/10/24	17.4	23.55	4	23.60	23.60	13.4	24,831	0.05%
2023/10/23	21.3	23.86	0	0.00	23.80	21.3	24,893	0.09%
2023/10/20	28.2	23.94	7	24.01	23.90	21.2	24,917	0.09%
2023/10/19	39	24.39	10	24.38	24.50	29	24,651	0.12%
2023/10/18	43.5	24.37	7	24.85	24.85	36.5	24,631	0.15%
2023/10/17	12.1	24.54	1	24.60	24.75	11.1	23,878	0.05%
2023/10/16	12.1	24.65	1.5	24.58	24.75	10.6	23,809	0.04%
2023/10/13	12.9	24.87	2	24.80	24.85	10.9	23,802	0.05%
2023/10/12	15.5	24.77	1	24.80	24.85	14.5	23,787	0.06%
2023/10/11	5.2	24.46	8	24.58	24.60	-2.8	23,649	-0.01%
2023/10/06	6.1	24.57	10.4	24.49	24.65	-4.3	23,291	-0.02%
2023/10/05	45	24.51	10	24.50	24.55	35	23,213	0.15%
2023/10/04	71.4	24.25	24.2	24.23	24.25	47.2	22,864	0.21%
2023/10/03	29.1	24.89	1	24.85	24.85	28.1	22,390	0.13%
2023/10/02	20.5	25.05	7.1	25.12	25.25	13.4	22,231	0.06%
2023/09/28	32.3	25.08	34	25.11	25.25	-1.7	22,362	-0.01%
2023/09/27	91.5	25.42	19.3	25.40	25.45	72.2	21,904	0.33%
2023/09/26	12.4	26.03	15.1	26.05	26.05	-2.7	21,314	-0.01%
2023/09/25	2	26.18	0	0.00	26.20	2	21,227	0.01%
2023/09/22	10	26.15	1	26.10	26.20	9	21,466	0.04%
2023/09/21	89.5	26.14	1	26.10	26.15	88.5	21,461	0.41%
2023/09/20	9	26.53	0	0.00	26.50	9	21,129	0.04%
2023/09/19	17.5	26.59	0	0.00	26.50	17.5	21,163	0.08%
2023/09/18	2	26.75	11	26.80	26.75	-9	21,342	-0.04%
2023/09/15	14.5	26.53	17	26.52	26.60	-2.6	21,363	-0.01%
2023/09/14	14.1	26.60	2	26.60	26.60	12.1	20,796	0.06%
2023/09/13	24	26.37	1	26.35	26.35	23	20,744	0.11%
2023/09/12	4.2	26.32	0	0.00	26.30	4.2	20,930	0.02%
2023/09/11	12.1	26.23	11	26.25	26.25	1.1	20,867	0.01%
2023/09/08	5.2	26.37	9.5	26.36	26.35	-4.3	20,807	-0.02%
2023/09/07	21.3	26.65	0	0.00	26.50	21.3	20,793	0.10%
2023/09/06	6.3	26.88	0.2	27.01	26.80	6.1	20,656	0.03%
2023/09/05	11	27.00	0.1	27.05	27.10	10.9	20,611	0.05%
2023/09/04	17.2	27.06	4	26.93	27.05	13.1	20,597	0.06%
2023/09/01	8.3	26.69	1.1	26.80	26.70	7.2	20,572	0.03%
2023/08/31	13	26.52	0	0.00	26.50	13	20,563	0.06%
2023/08/30	13	26.50	0	0.00	26.55	13	20,161	0.06%
2023/08/29	21.9	26.23	0.1	26.75	26.40	21.8	20,104	0.11%
2023/08/28	2	26.48	6	26.45	26.50	-4	19,863	-0.02%
2023/08/25	6.4	26.34	4	26.30	26.30	2.4	20,604	0.01%
2023/08/24	43	26.53	5.7	26.53	26.50	37.3	20,759	0.18%
2023/08/23	19	26.57	1	26.55	26.60	18	20,872	0.09%
2023/08/22	21	26.78	0.5	27.05	26.70	20.5	20,883	0.10%
2023/08/21	12.3	27.15	11	27.05	27.10	1.3	20,951	0.01%
2023/08/18	13	27.12	1	27.05	27.20	12	21,018	0.06%
2023/08/17	38.6	26.42	4	26.56	26.60	34.6	20,864	0.17%
2023/08/16	45.1	26.91	1	26.80	26.85	44.1	20,669	0.21%
2023/08/15	21.1	27.26	1	27.25	27.10	20.1	20,450	0.10%
2023/08/14	31.3	27.26	1.6	27.28	27.20	29.7	20,375	0.15%
2023/08/11	15.2	27.75	0	0.00	27.65	15.2	20,288	0.08%
2023/08/10	18	27.89	0	0.00	27.90	18	20,157	0.09%
2023/08/09	24.3	28.03	8	27.95	28.15	16.3	19,964	0.08%
2023/08/08	18.2	28.27	3.3	28.24	28.25	14.9	19,821	0.08%
2023/08/07	1	28.40	1.7	28.32	28.50	-0.7	19,652	0.00%
2023/08/04	5	28.16	1	28.30	28.30	4	19,542	0.02%
2023/08/02	37.6	28.03	0	0.00	28.00	37.6	19,568	0.19%
2023/08/01	4.7	28.17	1.1	28.25	28.15	3.7	19,103	0.02%
2023/07/31	62.1	28.01	17.1	27.97	27.95	45	19,064	0.24%
2023/07/28	15.3	28.22	0	0.00	28.20	15.3	18,801	0.08%
2023/07/27	31.1	28.40	45	28.42	28.45	-13.9	18,612	-0.07%
2023/07/26	34.5	28.43	4	28.53	28.55	30.5	18,339	0.17%
2023/07/25	15	29.48	23	29.43	29.35	-8	18,191	-0.04%
2023/07/24	3	29.32	0	0.00	29.40	3	18,423	0.02%
2023/07/21	12	29.17	2	29.38	29.25	10	18,479	0.05%
2023/07/20	6.1	29.39	34	29.44	29.45	-27.9	18,429	-0.15%
2023/07/19	1	29.15	7.1	29.26	29.30	-6.1	18,152	-0.03%
2023/07/18	0	29.25	3.2	29.28	29.20	-3.1	18,075	-0.02%
2023/07/17	4	29.14	4.4	29.19	29.30	-0.4	17,943	0.00%
2023/07/14	6	29.19	1	29.15	29.15	5	18,019	0.03%
2023/07/13	3	29.08	12	29.09	29.05	-9	17,990	-0.05%
2023/07/12	3.1	28.79	1	28.75	28.85	2.1	18,231	0.01%
2023/07/11	1	28.90	15.7	28.89	28.85	-14.7	18,450	-0.08%
2023/07/10	6	28.83	0	0.00	28.70	6	18,897	0.03%
2023/07/07	59.1	28.68	11	28.68	28.65	48.1	19,088	0.25%
2023/07/06	43.1	29.06	2	28.95	28.95	41.1	19,032	0.22%
2023/07/05	1	29.50	0.2	29.55	29.50	0.8	18,642	0.00%
2023/07/04	1.7	29.68	0	0.00	29.55	1.7	18,571	0.01%
2023/07/03	4	29.60	9.8	29.57	29.80	-5.8	18,535	-0.03%
2023/06/30	35.6	29.49	4	29.50	29.40	31.6	18,572	0.17%
2023/06/29	19	29.62	9	29.74	29.65	10	18,275	0.05%
2023/06/28	0	29.75	5	29.74	29.70	-5	18,157	-0.03%
2023/06/27	6	29.67	44	29.62	29.75	-38	18,219	-0.21%
2023/06/26	1	29.65	12	29.65	29.60	-11	18,273	-0.06%
2023/06/21	5	29.60	0	29.70	29.65	5	18,157	0.03%
2023/06/20	6	29.73	0	0.00	29.75	6	18,113	0.03%
2023/06/19	11	29.79	22.7	29.75	29.85	-11.7	18,084	-0.06%
2023/06/16	1	29.70	0	0.00	29.75	1	18,049	0.01%
2023/06/15	13	29.68	4	29.70	29.65	9	17,898	0.05%
2023/06/14	3.1	29.72	18	29.74	29.65	-14.9	18,448	-0.08%
2023/06/13	2	29.60	13.7	29.58	29.60	-11.7	18,504	-0.06%
2023/06/12	6	29.61	4	29.60	29.65	2	18,590	0.01%
2023/06/09	201	29.77	1	29.80	29.75	200	18,691	1.07%	大買/鉅額交易
2023/06/08	1	29.80	8	29.79	29.75	-7	18,830	-0.04%
2023/06/07	10	29.93	3	29.92	29.90	7	18,996	0.04%
2023/06/06	11.4	29.81	344	29.84	29.90	-332.6	19,059	-1.74%	大賣/鉅額交易
2023/06/05	103	29.70	3.1	29.65	29.60	99.9	19,128	0.52%	大買/
2023/06/02	0	29.35	0.7	29.40	29.40	-0.7	19,154	0.00%
2023/06/01	2.2	29.19	2	29.15	29.10	0.2	19,112	0.00%
2023/05/31	9.2	29.08	1.1	29.34	29.00	8.2	19,040	0.04%
2023/05/30	42.3	29.05	0.1	29.25	29.00	42.1	18,395	0.23%
2023/05/29	62	29.22	0	0.00	29.05	62	18,552	0.33%
2023/05/26	4	29.31	13.1	29.32	29.20	-9.1	18,590	-0.05%
2023/05/25	8	29.64	1	29.60	29.40	7	18,417	0.04%
2023/05/24	2.7	29.89	0	0.00	29.95	2.7	18,202	0.01%
2023/05/23	0	29.95	5	30.00	29.90	-5	18,389	-0.03%
2023/05/22	10	29.95	23	29.94	30.00	-13	18,345	-0.07%
2023/05/19	11	29.60	16	29.70	29.60	-5	18,103	-0.03%
2023/05/18	4.4	29.70	12	29.70	29.70	-7.6	18,078	-0.04%
2023/05/17	6	29.35	14.2	29.55	29.60	-8.2	18,061	-0.05%
2023/05/16	6.1	29.18	6	29.23	29.20	0.1	17,856	0.00%
2023/05/15	3	29.02	1	29.10	29.15	2	17,817	0.01%
2023/05/12	1	29.15	1.3	29.17	29.00	-0.3	17,776	0.00%
2023/05/11	1	29.15	1.3	29.17	29.15	-0.3	17,699	0.00%
2023/05/10	5.2	29.25	2	29.25	29.35	3.2	17,751	0.02%
2023/05/09	4	29.19	4	29.23	29.35	0	17,807	0.00%
2023/05/08	0	29.15	2	29.28	29.30	-2	17,776	-0.01%
2023/05/05	12.1	29.02	1	29.15	29.10	11.1	17,797	0.06%
2023/05/04	17	29.02	1	29.00	29.10	16	17,883	0.09%
2023/05/03	11	29.11	0	29.25	29.15	11	17,938	0.06%
2023/05/02	16.8	29.29	3.5	29.26	29.30	13.3	18,221	0.07%
2023/04/28	26.3	29.06	1	29.20	29.10	25.3	18,833	0.13%
2023/04/27	52.3	28.91	5	28.88	28.90	47.3	18,787	0.25%
2023/04/26	31.4	29.29	13	29.20	29.30	18.4	18,472	0.10%
2023/04/25	29	29.95	9.2	29.82	29.75	19.8	18,392	0.11%
2023/04/24	6.2	30.04	11	30.01	30.05	-4.8	18,492	-0.03%
2023/04/21	46.1	30.24	3	30.38	30.15	43.1	18,533	0.23%
2023/04/20	3	30.37	11	30.35	30.45	-8	18,599	-0.04%
2023/04/19	24.3	30.50	5.1	30.60	30.45	19.2	19,090	0.10%
2023/04/18	9	30.67	0	0.00	30.70	9	18,913	0.05%
2023/04/17	21.3	30.74	2	30.73	30.75	19.3	18,886	0.10%
2023/04/14	17.1	31.01	12	31.33	31.10	5.1	18,795	0.03%
2023/04/13	10	31.40	13.3	31.42	31.45	-3.3	18,821	-0.02%
2023/04/12	4	30.98	13	31.01	31.10	-9	18,533	-0.05%
2023/04/11	12	30.85	12.9	30.93	30.90	-0.9	18,691	0.00%
2023/04/10	3	30.85	0.1	30.95	30.90	2.9	18,960	0.02%
2023/04/07	13	30.77	0	0.00	30.80	13	19,061	0.07%
2023/04/06	17	30.79	0	0.00	30.80	17	19,260	0.09%
2023/03/31	2	31.10	13	31.18	30.90	-11	19,621	-0.06%
2023/03/30	15.1	30.93	1.2	30.95	31.00	14	21,941	0.06%
2023/03/29	4.7	30.92	3	30.97	31.00	1.7	24,190	0.01%
2023/03/28	6	30.84	5	30.79	30.85	1	25,765	0.00%
2023/03/27	8	30.93	0	0.00	30.90	8	27,362	0.03%
2023/03/24	8	31.12	1	31.05	31.10	7	28,898	0.02%
2023/03/23	1	31.10	10	31.24	31.25	-9	29,352	-0.03%
2023/03/22	27	31.12	22.5	31.15	31.20	4.5	29,610	0.02%
2023/03/21	12	31.15	4.5	31.10	31.20	7.5	30,163	0.02%
2023/03/20	12	31.25	2	31.23	31.20	10	30,288	0.03%
2023/03/17	1	30.80	127.2	31.34	31.45	-126.2	30,414	-0.42%	大賣/鉅額交易
2023/03/16	177	30.65	222	30.59	30.60	-45	30,063	-0.15%	大買/大賣/
2023/03/15	2.7	30.68	0.1	30.70	30.70	2.6	30,163	0.01%
2023/03/14	9.1	30.78	4	30.87	30.70	5.2	30,388	0.02%
2023/03/13	38.1	31.00	26.2	31.08	31.00	11.9	30,657	0.04%
2023/03/10	7	30.56	52	30.51	30.60	-45	30,725	-0.15%
2023/03/09	13.1	30.87	2.3	30.89	30.75	10.7	30,970	0.03%
2023/03/08	1.1	31.00	4	31.05	31.20	-2.9	31,556	-0.01%
2023/03/07	11.2	30.76	4.1	31.04	31.10	7.1	31,827	0.02%
2023/03/06	66.1	30.79	6	30.88	30.80	60.1	32,278	0.19%
2023/03/03	16	30.69	0	30.70	30.70	16	32,666	0.05%
2023/03/02	13	30.68	15	30.48	30.65	-2	33,313	-0.01%
2023/03/01	39	30.50	17	30.65	30.30	22	33,269	0.07%
2023/02/24	15.8	31.61	1	31.55	31.40	14.8	32,884	0.05%
2023/02/23	8	31.94	4	31.96	31.80	4	32,816	0.01%
2023/02/22	0	31.85	6	31.95	31.95	-6	32,943	-0.02%
2023/02/21	95	31.88	101	32.13	32.10	-6	33,101	-0.02%	大賣/
2023/02/20	1.4	31.76	20.1	31.95	32.00	-18.7	33,056	-0.06%
2023/02/17	5	31.66	2	31.68	31.70	3	33,345	0.01%
2023/02/16	4.3	31.56	7	31.58	31.60	-2.7	34,103	-0.01%
2023/02/15	6	31.54	1	31.30	31.35	5	34,376	0.01%
2023/02/14	5	31.47	1	31.50	31.45	4	34,309	0.01%
2023/02/13	9	31.44	2.2	31.35	31.45	6.8	34,452	0.02%
2023/02/10	6	31.16	0.2	31.25	31.25	5.8	34,587	0.02%
2023/02/09	3	31.33	0.1	31.45	31.30	2.9	34,750	0.01%
2023/02/08	12	31.44	5.5	31.45	31.45	6.5	34,940	0.02%
2023/02/07	4	31.45	1	31.35	31.45	3	34,964	0.01%
2023/02/06	22	31.19	5.3	31.30	31.05	16.7	34,949	0.05%
2023/02/03	7	31.41	12.1	31.46	31.40	-5.1	34,828	-0.01%
2023/02/02	22.1	31.81	7	31.75	31.95	15.1	34,818	0.04%
2023/02/01	15	31.90	15.5	31.89	32.00	-0.5	34,770	0.00%
2023/01/31	11	32.10	8	32.11	31.65	3	34,785	0.01%
2023/01/30	1	32.00	103.5	31.89	32.10	-102.5	34,490	-0.30%	大賣/鉅額交易
2023/01/17	0.2	31.05	15	31.10	31.20	-14.8	33,992	-0.04%
2023/01/16	12.2	31.21	19	31.10	31.05	-6.9	34,017	-0.02%
2023/01/13	6	31.14	41	31.08	31.05	-35	34,090	-0.10%
2023/01/12	20	31.14	121.1	31.06	31.05	-101.1	34,885	-0.29%	大賣/鉅額交易
2023/01/11	1	30.75	1	30.80	30.70	0	34,972	0.00%
2023/01/10	2.1	30.77	3	30.87	30.85	-0.9	35,179	0.00%
2023/01/09	2.1	30.72	47.2	30.76	30.95	-45.1	35,303	-0.13%
2023/01/06	1.5	30.08	1	30.05	30.15	0.5	34,989	0.00%
2023/01/05	1.2	30.00	1.1	30.00	30.00	0.2	35,172	0.00%
2023/01/04	3	29.95	4	30.08	29.90	-1	35,277	0.00%
2023/01/03	2.1	29.72	17	30.07	30.25	-14.9	35,433	-0.04%
2022/12/30	9	29.99	3	30.00	29.80	6	35,227	0.02%
2022/12/29	36.4	29.92	6.3	29.93	29.95	30.1	35,231	0.09%
2022/12/28	0	0.00	25	30.59	30.60	-25	35,061	-0.07%
2022/12/27	13	30.32	29	30.48	30.30	-16	34,931	-0.05%
2022/12/26	16.1	30.73	18	30.77	30.60	-1.9	34,857	-0.01%
2022/12/23	15	30.27	62	30.59	30.70	-47	34,932	-0.13%
2022/12/22	20	30.59	139.8	30.52	30.65	-119.7	34,654	-0.35%	大賣/鉅額交易
2022/12/21	2	29.55	80.1	29.50	29.70	-78.1	32,460	-0.24%
2022/12/20	10.1	28.56	19	28.68	28.45	-8.9	30,545	-0.03%
2022/12/19	37.1	28.52	2	28.40	28.30	35.1	29,331	0.12%
2022/12/16	11	28.98	6	29.28	29.40	5	27,890	0.02%
2022/12/15	158.1	29.54	28.7	29.48	29.25	129.4	26,717	0.48%	大買/鉅額交易
2022/12/14	11	29.23	42	29.05	29.05	-31	26,766	-0.12%
2022/12/13	54	29.25	12.3	29.32	29.15	41.8	27,093	0.15%
2022/12/12	0	0.00	10	28.80	29.00	-10	26,667	-0.04%
2022/12/09	3	28.95	26	29.00	29.05	-23	27,144	-0.08%
2022/12/08	3.2	28.92	5.5	28.86	28.95	-2.3	27,143	-0.01%
2022/12/07	3	29.03	12	29.20	29.00	-9	27,079	-0.03%
2022/12/06	1	29.00	1	29.40	29.00	0	27,066	0.00%
2022/12/05	3.1	28.94	42	29.18	29.20	-38.9	26,901	-0.14%
2022/12/02	6	28.80	22	29.24	29.00	-16	26,847	-0.06%
2022/12/01	7.7	29.28	20	29.29	29.25	-12.3	26,934	-0.05%
2022/11/30	11	28.90	44	29.09	29.15	-33	26,661	-0.12%
2022/11/29	5	28.39	5	28.60	28.70	0	26,061	0.00%
2022/11/28	20	28.25	3.1	28.52	27.90	16.9	25,715	0.07%
2022/11/25	28	29.23	6	29.46	28.75	22	25,289	0.09%
2022/11/24	0	0.00	31	29.26	29.20	-31	24,984	-0.12%
2022/11/23	2	28.98	8	28.96	29.00	-6	24,482	-0.02%
2022/11/22	1.1	28.90	14	28.95	29.00	-12.9	24,459	-0.05%
2022/11/21	0	0.00	24.3	28.79	29.00	-24.3	24,325	-0.10%
2022/11/18	17	28.21	3	28.32	28.40	14	24,031	0.06%
2022/11/17	14.1	28.41	47	28.40	28.40	-32.9	23,905	-0.14%
2022/11/16	5	28.78	5	28.77	28.80	0	23,797	0.00%
2022/11/15	6	28.55	22	29.08	29.10	-16	23,637	-0.07%
2022/11/14	4	28.79	53.1	28.70	28.95	-49.1	23,327	-0.21%
2022/11/11	2	27.68	36.1	27.94	28.00	-34.1	22,650	-0.15%
2022/11/10	1	27.55	2	27.73	27.55	-1	22,457	0.00%
2022/11/09	5	27.40	21	27.64	27.80	-16	22,554	-0.07%
2022/11/08	10	27.22	26.1	27.37	27.40	-16.1	22,670	-0.07%
2022/11/07	1	27.00	8.1	27.02	27.15	-7.1	22,823	-0.03%
2022/11/04	8	26.63	1	26.65	26.75	7	22,951	0.03%
2022/11/03	5	26.86	0	0.00	26.85	5	22,855	0.02%
2022/11/02	3	26.93	4	27.06	27.20	-1	22,868	0.00%
2022/11/01	32	26.95	2.1	26.98	27.00	29.9	23,055	0.13%
2022/10/31	21	26.82	2	26.95	26.85	19	23,188	0.08%
2022/10/28	14.1	26.78	3	27.10	27.15	11.1	23,351	0.05%
2022/10/27	24	27.16	2	27.40	27.05	22	23,482	0.09%
2022/10/26	2	27.25	2	27.40	27.30	0	23,716	0.00%
2022/10/25	14.1	27.23	133	27.29	27.25	-119	24,274	-0.49%	大賣/鉅額交易
2022/10/24	2	27.98	3	28.05	28.00	-1	24,257	0.00%
2022/10/21	130	28.09	1	28.05	28.05	129	24,644	0.52%	大買/鉅額交易
2022/10/20	2	26.95	28.2	27.61	28.60	-26.2	25,118	-0.10%
2022/10/19	0	0.00	6	27.62	27.45	-6	25,560	-0.02%
2022/10/18	7	27.11	4	27.19	27.20	3	26,871	0.01%
2022/10/17	2.1	26.55	14.2	26.58	27.05	-12.1	27,554	-0.04%
2022/10/14	6	27.19	1	26.90	26.90	5	28,299	0.02%
2022/10/13	6.1	26.98	34	27.29	26.90	-27.9	28,945	-0.10%
2022/10/12	9.1	27.20	1	27.10	27.50	8.1	29,660	0.03%
2022/10/11	15.1	27.49	4	27.43	27.35	11.1	30,472	0.04%
2022/10/07	10	27.57	5	27.64	27.55	5	30,607	0.02%
2022/10/06	0	0.00	62	27.78	27.80	-62	30,887	-0.20%
2022/10/05	1	27.30	37.1	27.54	27.60	-36.1	31,326	-0.12%
2022/10/04	3.2	27.09	6.1	27.02	27.20	-2.9	31,457	-0.01%
2022/10/03	6	26.47	2	26.40	26.45	4	31,377	0.01%
2022/09/30	3	26.65	0	0.00	26.70	3	31,568	0.01%
2022/09/29	8.1	26.86	0	0.00	27.00	8.1	31,718	0.03%
2022/09/28	69	27.01	3.1	26.71	26.65	65.9	31,910	0.21%
2022/09/27	17.2	26.88	9	26.84	26.80	8.2	32,055	0.03%
2022/09/26	40	27.13	7	27.15	27.10	33	32,168	0.10%
2022/09/23	35.1	27.89	5	27.94	27.85	30	32,220	0.09%
2022/09/22	32.1	27.59	1	28.45	28.45	31.1	32,618	0.10%
2022/09/21	54.2	28.02	15	28.07	28.35	39.2	32,579	0.12%
2022/09/20	54	28.62	4	28.73	28.60	50	32,492	0.15%
2022/09/19	1	29.45	7	29.49	29.30	-6	32,363	-0.02%
2022/09/16	0	0.00	7	29.47	29.35	-7	33,347	-0.02%
2022/09/15	15.1	29.31	13.1	29.49	29.50	2	34,769	0.01%
2022/09/14	7	29.39	41	29.35	29.30	-34	35,334	-0.10%
2022/09/13	14	29.58	17.1	29.69	29.80	-3.1	36,034	-0.01%
2022/09/12	0.1	29.65	14.1	29.58	29.70	-14	36,581	-0.04%
2022/09/08	3.3	29.27	13.4	29.16	29.25	-10.1	37,020	-0.03%
2022/09/07	56	29.24	71	28.99	28.75	-15	36,978	-0.04%
2022/09/06	2	29.13	43	29.13	29.20	-41	36,898	-0.11%
2022/09/05	4.8	28.90	11	28.87	29.00	-6.2	37,080	-0.02%
2022/09/02	5.1	28.60	1	28.60	28.55	4.1	37,245	0.01%
2022/09/01	24.6	28.61	1	28.55	28.55	23.6	37,280	0.06%
2022/08/31	4.3	28.95	1.3	28.84	28.95	3	37,205	0.01%
2022/08/30	2.2	28.80	15.1	28.89	29.00	-12.9	37,157	-0.03%
2022/08/29	6.1	28.96	1	28.70	28.80	5.1	37,256	0.01%
2022/08/26	10.1	29.20	27	29.26	29.25	-16.9	37,425	-0.05%
2022/08/25	0	0.00	11	29.10	29.15	-11	37,641	-0.03%
2022/08/24	3	29.05	3	29.00	29.05	0	37,952	0.00%
2022/08/23	10	28.82	5.3	28.80	28.80	4.7	38,628	0.01%
2022/08/22	22	28.96	5.9	29.02	29.00	16.1	38,968	0.04%
2022/08/19	17.1	29.11	2	29.15	29.20	15.1	39,180	0.04%
2022/08/18	7.2	29.14	5	29.08	29.20	2.2	39,328	0.01%
2022/08/17	32	29.17	7	29.16	29.20	25	39,403	0.06%
2022/08/16	9	29.10	12	29.15	29.00	-3	39,474	-0.01%
2022/08/15	13	29.02	132.1	29.11	29.15	-119.1	39,619	-0.30%	大賣/鉅額交易
2022/08/12	21	28.78	43	28.85	28.75	-22	39,496	-0.06%
2022/08/11	32	28.20	51.6	28.34	28.45	-19.6	39,794	-0.05%
2022/08/10	22.1	28.02	6.4	28.05	28.00	15.7	39,839	0.04%
2022/08/09	10.5	27.97	8.7	28.01	28.00	1.8	40,151	0.00%
2022/08/08	10	28.04	6.4	27.98	27.95	3.6	40,390	0.01%
2022/08/05	0	0.00	6.2	28.19	28.30	-6.2	40,506	-0.02%
2022/08/04	6	27.83	4	27.93	27.85	2	41,128	0.00%
2022/08/03	26	28.09	1	28.10	28.05	25	41,320	0.06%
2022/08/02	48	28.31	24	28.25	28.35	24	41,442	0.06%
2022/08/01	10	28.59	45	28.40	28.60	-35	41,478	-0.08%
2022/07/29	4	27.63	16	27.70	27.70	-12	41,131	-0.03%
2022/07/28	42	27.47	13	27.54	27.35	29	41,080	0.07%
2022/07/27	70.1	27.58	16.5	27.59	27.60	53.6	40,652	0.13%
2022/07/26	98.6	27.87	20	27.92	27.85	78.6	40,201	0.20%
2022/07/25	70	31.16	185	30.98	31.30	-115	38,908	-0.30%	大賣/鉅額交易
2022/07/22	62	30.74	27.2	30.68	30.80	34.8	37,598	0.09%
2022/07/21	50.4	30.12	85.6	30.28	30.50	-35.2	37,530	-0.09%
2022/07/20	21	30.29	37	30.49	30.50	-16	37,597	-0.04%
2022/07/19	21	30.18	24	30.04	30.25	-3	37,829	-0.01%
2022/07/18	42	28.83	16	29.42	30.65	26	37,556	0.07%
2022/07/15	38	28.94	0.2	29.05	28.95	37.8	37,284	0.10%
2022/07/14	19.3	28.95	2	29.18	29.25	17.3	37,327	0.05%
2022/07/13	76.2	28.96	1	29.20	29.05	75.2	37,205	0.20%
2022/07/12	26.3	28.87	34	28.84	28.90	-7.8	37,380	-0.02%
2022/07/11	18	29.20	0	0.00	29.10	18	37,386	0.05%
2022/07/08	114	29.21	47	29.38	29.35	67	37,433	0.18%	大買/
2022/07/07	29	28.94	12	29.15	29.05	17	37,445	0.05%
2022/07/06	25.5	29.07	1	29.00	29.00	24.5	37,525	0.07%
2022/07/05	156	29.31	206	29.09	29.20	-50	37,503	-0.13%	大買/大賣/
2022/07/04	6	28.62	2.4	28.72	28.65	3.6	37,438	0.01%
2022/07/01	15.1	28.61	25.2	28.71	28.70	-10.1	37,570	-0.03%
2022/06/30	76.1	28.60	26.1	28.46	28.45	50	37,595	0.13%
2022/06/29	18	29.13	32.2	29.15	29.10	-14.2	37,376	-0.04%
2022/06/28	27	28.95	3	29.10	29.20	24	37,287	0.06%
2022/06/27	11	29.53	13.6	29.54	29.45	-2.6	37,947	-0.01%
2022/06/24	142	29.04	16	28.85	29.00	126	37,870	0.33%	大買/鉅額交易
2022/06/23	226.9	29.73	28.2	29.46	29.00	198.6	37,318	0.53%	大買/鉅額交易
2022/06/22	63.2	31.40	13.1	31.34	31.00	50.1	36,074	0.14%
2022/06/21	31	31.84	17.7	31.95	31.85	13.3	36,046	0.04%
2022/06/20	45.3	32.60	23.1	32.54	32.15	22.2	35,923	0.06%
2022/06/17	135.2	33.16	9	33.26	33.15	126.2	36,269	0.35%	大買/鉅額交易
2022/06/16	34	33.88	3	33.77	33.55	31	37,274	0.08%
2022/06/15	17	33.86	20	34.08	33.80	-3	37,870	-0.01%
2022/06/14	9	33.81	13	33.89	34.00	-4	38,213	-0.01%
2022/06/13	8.5	33.92	3.6	34.00	34.00	4.9	38,572	0.01%
2022/06/10	3	34.48	0	0.00	34.50	3	38,856	0.01%
2022/06/09	9.3	34.49	1	34.45	34.50	8.3	39,372	0.02%
2022/06/08	6.2	34.73	4	34.75	34.75	2.2	39,835	0.01%
2022/06/07	16	34.55	7.1	34.60	34.75	8.9	40,450	0.02%
2022/06/06	6	33.78	175.1	34.11	34.65	-169.1	40,918	-0.41%	大賣/鉅額交易
2022/06/02	48	33.83	51	33.85	33.75	-3	43,066	-0.01%
2022/06/01	51	34.22	50	34.24	34.15	1	45,450	0.00%
2022/05/31	11	34.30	13	34.34	34.65	-2	46,099	0.00%
2022/05/30	38	34.49	12.2	34.42	34.50	25.8	46,569	0.06%
2022/05/27	2	34.20	2	34.33	34.40	0	48,683	0.00%
2022/05/26	11.3	34.06	13	34.10	34.05	-1.8	51,413	0.00%
2022/05/25	2	33.70	23	33.67	33.85	-21	51,818	-0.04%
2022/05/24	7.6	33.73	4.2	33.86	33.55	3.4	52,381	0.01%
2022/05/23	12.1	33.54	3	33.58	33.55	9.1	52,385	0.02%
2022/05/20	1.5	33.24	1.8	33.45	33.35	-0.3	52,925	0.00%
2022/05/19	91.3	33.02	1	32.95	32.95	90.3	54,374	0.17%
2022/05/18	109.2	33.44	6.1	33.58	33.55	103.1	54,064	0.19%	大買/鉅額交易
2022/05/17	29.5	33.10	0.2	33.23	33.00	29.3	53,964	0.05%
2022/05/16	16	33.26	3	33.25	33.20	13	53,866	0.02%
2022/05/13	31.4	33.42	14	33.45	33.35	17.4	53,809	0.03%
2022/05/12	39	33.61	2.1	33.62	33.20	36.9	53,805	0.07%
2022/05/11	17.6	34.34	1.1	34.22	34.20	16.5	53,590	0.03%
2022/05/10	9.3	34.59	23	34.65	34.60	-13.7	54,067	-0.03%
2022/05/09	44.1	35.11	9	35.02	35.00	35.1	54,035	0.06%
2022/05/06	16.1	35.83	23	35.82	35.80	-7	54,204	-0.01%
2022/05/05	3.4	36.46	2.5	36.44	36.35	0.8	54,535	0.00%
2022/05/04	3	36.07	0	0.00	36.05	3	54,598	0.01%
2022/05/03	14	35.89	0	0.00	36.00	14	55,028	0.03%
2022/04/29	14	36.11	3.3	36.16	36.10	10.7	55,166	0.02%
2022/04/28	3	36.03	10.1	36.08	36.05	-7.1	55,356	-0.01%
2022/04/27	65.3	35.53	10	35.39	35.60	55.3	55,156	0.10%
2022/04/26	62.2	36.27	13	36.16	36.10	49.2	54,761	0.09%
2022/04/25	64.3	36.83	8	36.78	36.60	56.3	53,900	0.10%
2022/04/22	48.2	37.76	6.2	37.70	37.60	42	52,950	0.08%
2022/04/21	152.4	38.33	1	38.25	37.80	151.4	52,606	0.29%	大買/鉅額交易
2022/04/20	36.4	38.40	23.1	38.34	38.30	13.3	52,794	0.03%
2022/04/19	24	38.62	22	38.62	38.60	2	52,524	0.00%
2022/04/18	73	38.69	156.1	38.93	38.50	-83.1	52,635	-0.16%	大賣/
2022/04/15	20.8	39.51	37	39.59	39.55	-16.2	52,034	-0.03%
2022/04/14	5.2	39.55	22.2	39.58	39.50	-17	51,916	-0.03%
2022/04/13	7	39.59	23.3	39.53	39.50	-16.3	51,893	-0.03%
2022/04/12	7.2	39.39	341.3	39.40	39.35	-334.2	51,767	-0.65%	大賣/鉅額交易
2022/04/11	306.6	39.32	17.2	39.31	39.40	289.4	51,913	0.56%	大買/鉅額交易
2022/04/08	54.2	38.93	29	39.12	39.20	25.2	51,975	0.05%
2022/04/07	33.4	39.12	16	39.32	38.80	17.4	51,777	0.03%
2022/04/06	23	39.09	4	39.19	39.35	19	51,641	0.04%
2022/04/01	4.5	39.04	19.8	39.14	39.20	-15.3	51,380	-0.03%
2022/03/31	8.2	39.02	16.1	38.92	38.95	-7.9	51,152	-0.02%
2022/03/30	102.1	38.65	86	38.87	38.95	16.1	51,097	0.03%	大買/
2022/03/29	44	39.50	7	39.49	39.40	37	50,742	0.07%
2022/03/28	14.1	39.55	32.7	39.82	40.00	-18.6	51,021	-0.04%
2022/03/25	13.2	40.00	18.3	40.05	40.00	-5.2	51,552	-0.01%
2022/03/24	15	39.96	17.1	40.01	40.00	-2.1	52,528	0.00%
2022/03/23	21	39.70	70.4	39.72	40.00	-49.4	54,775	-0.09%
2022/03/22	42.1	39.87	60.1	39.88	39.80	-18	54,252	-0.03%
2022/03/21	17	39.69	161.6	39.89	39.75	-144.6	53,362	-0.27%	大賣/鉅額交易
2022/03/18	8	38.94	37	39.05	39.05	-29	52,118	-0.06%
2022/03/17	20	38.71	16.1	38.75	38.85	3.9	52,028	0.01%
2022/03/16	55.4	38.49	0	0.00	38.55	55.4	51,788	0.11%
2022/03/15	13	38.59	51.8	38.49	38.70	-38.8	51,350	-0.08%
2022/03/14	12	38.80	44.6	38.78	38.80	-32.6	51,489	-0.06%
2022/03/11	25.4	38.49	20	38.42	38.45	5.4	51,578	0.01%
2022/03/10	31.3	38.26	145	38.23	38.30	-113.8	51,322	-0.22%	大賣/鉅額交易
2022/03/09	28.2	37.74	37	37.91	37.95	-8.8	51,268	-0.02%
2022/03/08	200.5	37.99	122.2	37.94	37.40	78.2	51,327	0.15%	大買/大賣/
2022/03/07	47.2	38.48	108.7	38.70	39.00	-61.5	49,111	-0.13%	大賣/
2022/03/04	37.2	38.56	32.6	38.51	38.40	4.6	47,384	0.01%
2022/03/03	143	38.87	146.5	38.66	38.60	-3.5	46,773	-0.01%	大買/大賣/
2022/03/02	223.3	38.50	192.1	38.39	38.30	31.2	46,191	0.07%	大買/大賣/
2022/03/01	95.1	38.02	300.4	38.29	37.95	-205.3	44,202	-0.46%	大賣/鉅額交易
2022/02/25	31	35.48	35	35.68	36.00	-4	42,061	-0.01%
2022/02/24	19	35.45	397.2	35.34	35.25	-378.1	42,501	-0.89%	大賣/鉅額交易
2022/02/23	28.2	36.03	51.7	36.03	36.05	-23.5	42,451	-0.06%
2022/02/22	33.3	35.85	59.2	36.11	36.15	-25.9	43,040	-0.06%
2022/02/21	432	36.34	124.5	36.41	36.45	307.5	42,972	0.72%	大買/大賣/鉅額交易
2022/02/18	3	35.55	24.2	35.62	35.65	-21.2	41,854	-0.05%
2022/02/17	0	0.00	13.2	35.68	35.55	-13.2	42,578	-0.03%
2022/02/16	0	0.00	16	35.45	35.45	-16	42,957	-0.04%
2022/02/15	6	35.11	408	35.25	35.05	-402	43,153	-0.93%	大賣/鉅額交易
2022/02/14	6	35.33	14	35.35	35.50	-8	44,071	-0.02%
2022/02/11	0.1	35.63	38	35.70	35.70	-37.9	44,111	-0.09%
2022/02/10	117	35.43	359.2	35.44	35.65	-242.2	44,572	-0.54%	大買/大賣/鉅額交易
2022/02/09	133	34.94	21	34.89	34.95	112	45,114	0.25%	大買/鉅額交易
2022/02/08	447.3	34.38	19	34.35	34.50	428.3	45,278	0.95%	大買/鉅額交易
2022/02/07	70	33.90	101	34.06	34.25	-31	45,222	-0.07%	大賣/
2022/01/26	7	33.67	17	33.64	33.65	-10	44,871	-0.02%
2022/01/25	107	33.48	5	33.40	33.45	102	45,226	0.23%	大買/鉅額交易
2022/01/24	36	33.36	7.2	33.34	33.45	28.8	45,308	0.06%
2022/01/21	19.3	33.90	810	33.91	33.85	-790.7	45,414	-1.74%	大賣/鉅額交易
2022/01/20	30.2	34.18	2.2	34.24	34.15	28	45,443	0.06%
2022/01/19	35	34.20	5.4	34.20	34.05	29.6	45,523	0.06%
2022/01/18	475.3	34.80	4	34.68	34.60	471.3	45,378	1.04%	大買/鉅額交易
2022/01/17	200.5	34.85	0	0.00	35.00	200.5	45,320	0.44%	大買/鉅額交易
2022/01/14	207.1	34.95	9	34.99	35.20	198.1	45,763	0.43%	大買/鉅額交易
2022/01/13	42	35.36	60	35.45	35.50	-18	45,982	-0.04%
2022/01/12	25.1	34.63	14	34.70	34.85	11.1	45,897	0.02%
2022/01/11	59	34.61	5	34.63	34.55	54	46,055	0.12%
2022/01/10	0.1	34.85	3.2	34.90	34.90	-3.1	46,223	-0.01%
2022/01/07	18	34.68	14	34.69	34.80	4	46,604	0.01%
2022/01/06	8	34.58	14	34.66	34.80	-6	46,923	-0.01%
2022/01/05	15.2	34.70	126.2	34.52	34.85	-111	48,035	-0.23%	大賣/鉅額交易
2022/01/04	51.3	34.52	11	34.47	34.45	40.3	48,871	0.08%
2022/01/03	37.3	35.04	54	35.40	35.00	-16.7	50,850	-0.03%
2021/12/30	15	35.35	6.7	35.32	35.35	8.3	52,763	0.02%
2021/12/29	27	35.27	12.2	35.16	35.25	14.8	53,518	0.03%
2021/12/28	24.1	35.35	56	35.20	35.40	-31.9	54,578	-0.06%
2021/12/27	42.1	35.34	28	35.28	35.25	14.1	56,025	0.03%
2021/12/24	7	35.63	13	35.65	35.55	-6	57,136	-0.01%
2021/12/23	15	35.27	6	35.37	35.50	9	58,005	0.02%
2021/12/22	1	35.65	14	35.66	35.65	-13	58,667	-0.02%
2021/12/21	23.2	35.12	217.5	35.45	35.70	-194.3	58,881	-0.33%	大賣/鉅額交易
2021/12/20	265.4	35.84	50.1	36.00	35.60	215.3	58,942	0.37%	大買/鉅額交易
2021/12/17	73.2	35.05	290.2	35.23	35.45	-217	59,029	-0.37%	大賣/鉅額交易
2021/12/16	5.6	34.36	16	34.34	34.35	-10.4	57,916	-0.02%
2021/12/15	6.5	34.22	2.1	34.25	34.25	4.4	60,182	0.01%
2021/12/14	16.2	34.16	13.8	34.10	34.10	2.4	62,281	0.00%
2021/12/13	9.3	34.59	50.4	34.72	34.60	-41.1	63,530	-0.06%
2021/12/10	4.9	34.39	2.1	34.61	34.20	2.8	64,452	0.00%
2021/12/09	22	34.16	25.4	34.33	34.35	-3.4	66,455	-0.01%
2021/12/08	13.3	34.39	337	34.67	34.10	-323.7	70,615	-0.46%	大賣/鉅額交易
2021/12/07	276	34.27	99.3	34.23	34.35	176.7	72,968	0.24%	大買/鉅額交易
2021/12/06	153.5	33.81	176	33.95	33.90	-22.5	73,256	-0.03%	大買/大賣/
2021/12/03	2.1	34.05	30.1	34.01	34.10	-28	75,227	-0.04%
2021/12/02	5.1	33.67	94.1	33.67	33.90	-89	76,797	-0.12%
2021/12/01	4	32.83	318	33.05	33.10	-314	80,169	-0.39%	大賣/鉅額交易
2021/11/30	54	32.73	7	32.85	32.55	47	80,717	0.06%
2021/11/29	20.2	32.72	10	32.81	32.90	10.2	80,965	0.01%
2021/11/26	104.3	33.25	22.8	33.24	33.05	81.5	82,473	0.10%	大買/
2021/11/25	10.5	33.78	82	33.96	33.80	-71.5	84,298	-0.08%
2021/11/24	364	33.79	24	33.71	33.80	340	85,281	0.40%	大買/鉅額交易
2021/11/23	11.3	33.12	55	33.21	33.10	-43.7	85,030	-0.05%
2021/11/22	51	32.53	25	32.51	32.60	26	85,720	0.03%
2021/11/19	215.2	32.79	173	32.61	32.60	42.2	85,464	0.05%	大買/大賣/
2021/11/18	29.1	33.02	176.3	32.99	32.95	-147.2	85,350	-0.17%	大賣/鉅額交易
2021/11/17	259.2	33.07	24.8	33.09	33.05	234.4	85,254	0.27%	大買/鉅額交易
2021/11/16	230.1	33.11	358	33.12	33.15	-127.9	85,867	-0.15%	大買/大賣/鉅額交易
2021/11/15	85.9	33.67	22	33.80	33.65	63.8	86,885	0.07%
2021/11/12	59.3	34.29	12.1	34.23	34.25	47.2	87,589	0.05%
2021/11/11	36	34.54	814.2	34.54	34.35	-778.2	88,779	-0.88%	大賣/鉅額交易
2021/11/10	44	34.20	368.9	34.07	34.10	-324.9	89,287	-0.36%	大賣/鉅額交易
2021/11/09	971.5	34.60	107	34.65	34.50	864.5	90,324	0.96%	大買/大賣/鉅額交易
2021/11/08	375	34.30	101	34.20	34.40	274	91,701	0.30%	大買/大賣/鉅額交易
2021/11/05	20	33.00	16	33.01	33.10	4	92,321	0.00%
2021/11/04	35.3	33.32	4	33.39	33.25	31.3	92,825	0.03%
2021/11/03	41	33.46	27.3	33.48	33.50	13.7	94,533	0.01%
2021/11/02	89	33.36	42	33.29	33.20	47	94,832	0.05%
2021/11/01	21	33.37	64	33.27	33.40	-43	95,030	-0.05%
2021/10/29	48	33.65	8	33.68	33.60	40	94,890	0.04%
2021/10/28	76.5	33.94	7	33.93	33.70	69.5	95,227	0.07%
2021/10/27	19.5	33.91	39	33.96	33.90	-19.5	96,087	-0.02%
2021/10/26	1	33.80	25	33.80	33.75	-24	97,605	-0.02%
2021/10/25	8	33.31	4	33.26	33.30	4	98,219	0.00%
2021/10/22	48	33.38	32.3	33.37	33.30	15.7	98,964	0.02%
2021/10/21	36	33.92	30	33.90	33.90	6	99,159	0.01%
2021/10/20	73	33.90	27	33.89	33.55	46	99,433	0.05%
2021/10/19	20.1	33.50	6	33.60	33.45	14.1	99,794	0.01%
2021/10/18	4	33.56	19	33.55	33.65	-15	100,584	-0.01%
2021/10/15	44	33.14	25.8	33.23	33.20	18.2	102,281	0.02%
2021/10/14	82.2	32.75	61.2	32.83	32.75	21	103,758	0.02%
2021/10/13	115.1	32.90	64.1	32.86	32.40	51	104,658	0.05%	大買/
2021/10/12	65	33.17	39.2	33.27	33.40	25.8	104,445	0.02%
2021/10/08	187.3	33.78	227	34.02	33.20	-39.7	104,600	-0.04%	大買/大賣/
2021/10/07	225.7	34.50	125.3	34.49	34.50	100.4	103,854	0.10%	大買/大賣/
2021/10/06	39.3	35.02	4	34.95	35.05	35.3	103,972	0.03%
2021/10/05	65.1	34.87	41	35.02	35.60	24.1	104,986	0.02%
2021/10/04	105.1	35.22	147	35.57	35.00	-41.9	105,213	-0.04%	大買/大賣/
2021/10/01	195.3	36.01	23.7	35.89	35.85	171.6	105,938	0.16%	大買/鉅額交易
2021/09/30	51.2	35.89	39	36.07	36.30	12.2	108,394	0.01%
2021/09/29	98	35.27	40	35.29	35.20	58	109,385	0.05%
2021/09/28	63.8	35.72	8.8	35.76	35.75	55	111,723	0.05%
2021/09/27	124.5	36.07	57.2	36.31	35.95	67.3	114,020	0.06%	大買/
2021/09/24	225.1	36.13	130.2	36.16	36.00	94.9	119,606	0.08%	大買/大賣/
2021/09/23	112.2	36.24	10	36.58	36.15	102.2	128,294	0.08%	大買/鉅額交易
2021/09/22	221.1	36.26	35	36.35	36.30	186.2	133,199	0.14%	大買/鉅額交易
2021/09/17	130	37.97	36.2	38.25	37.80	93.8	135,500	0.07%	大買/
2021/09/16	87	38.75	57.1	38.74	38.50	29.9	134,743	0.02%
2021/09/15	163.2	39.22	142.5	39.27	39.25	20.7	134,636	0.02%	大買/大賣/
2021/09/14	138.3	39.69	164	39.86	39.85	-25.7	135,759	-0.02%	大買/大賣/
2021/09/13	45	39.85	372.3	40.00	40.05	-327.3	138,433	-0.24%	大賣/鉅額交易
2021/09/10	57.4	38.99	149.6	39.07	39.10	-92.2	136,318	-0.07%	大賣/
2021/09/09	27.2	37.87	56.2	38.06	38.35	-29	135,703	-0.02%
2021/09/08	74	38.15	263	38.78	37.60	-189	136,635	-0.14%	大賣/鉅額交易
2021/09/07	298	38.59	47	38.49	38.50	251	136,611	0.18%	大買/鉅額交易
2021/09/06	123	38.47	357.5	38.70	38.85	-234.5	137,062	-0.17%	大買/大賣/鉅額交易
2021/09/03	9	37.56	29	37.65	37.45	-20	135,268	-0.01%
2021/09/02	53	37.35	26	37.38	37.00	27	137,285	0.02%
2021/09/01	298	38.28	124.2	38.26	37.75	173.8	139,749	0.12%	大買/大賣/鉅額交易
2021/08/31	81	37.59	132.6	37.80	38.15	-51.6	139,313	-0.04%	大賣/
2021/08/30	44.1	37.18	87.2	37.36	37.50	-43.1	139,754	-0.03%
2021/08/27	2	36.48	28.2	36.83	36.90	-26.2	140,948	-0.02%
2021/08/26	47	36.86	64.5	36.78	36.35	-17.5	145,502	-0.01%
2021/08/25	22	35.88	72	35.93	36.00	-50	152,066	-0.03%
2021/08/24	13	35.63	35.3	36.02	36.00	-22.3	154,668	-0.01%
2021/08/23	27	35.72	55.8	35.83	35.65	-28.8	160,835	-0.02%
2021/08/20	53.4	35.23	39	35.15	35.10	14.4	166,632	0.01%
2021/08/19	120.6	35.76	17	35.43	35.30	103.6	168,766	0.06%	大買/鉅額交易
2021/08/18	62	35.95	28.2	36.32	37.00	33.8	169,685	0.02%
2021/08/17	158.4	37.47	28	37.11	36.25	130.4	172,383	0.08%	大買/鉅額交易
2021/08/16	111.1	37.70	29	37.73	37.65	82.1	174,555	0.05%	大買/
2021/08/13	12.7	37.59	107.4	37.90	37.75	-94.7	179,344	-0.05%	大賣/
2021/08/12	12.4	37.51	211.6	37.87	38.00	-199.1	184,844	-0.11%	大賣/鉅額交易
2021/08/11	43	37.02	119	37.41	37.05	-76	191,226	-0.04%	大賣/
2021/08/10	100.1	36.85	56.1	37.14	36.80	44	191,021	0.02%
2021/08/09	65	36.97	335.3	37.16	37.45	-270.3	196,274	-0.14%	大賣/鉅額交易
2021/08/06	34	35.83	20.1	35.82	35.85	13.9	201,547	0.01%
2021/08/05	60.6	36.03	4.1	36.20	36.00	56.5	210,059	0.03%
2021/08/04	9	36.84	26.1	36.85	36.80	-17.1	221,136	-0.01%
2021/08/03	14	36.52	430	36.70	36.90	-416	233,961	-0.18%	大賣/鉅額交易
2021/08/02	113	37.09	85.7	37.07	37.25	27.3	242,971	0.01%	大買/
2021/07/30	422.1	36.97	59.2	36.92	36.35	362.9	246,344	0.15%	大買/鉅額交易
2021/07/29	6	35.73	25.5	36.11	36.30	-19.5	254,452	-0.01%
2021/07/28	12.1	35.15	61	35.21	35.30	-48.9	260,353	-0.02%
2021/07/27	37.1	35.31	28.1	35.38	35.20	9	265,556	0.00%
2021/07/26	161	36.27	7.2	36.16	35.80	153.8	270,709	0.06%	大買/鉅額交易
2021/07/23	48	35.91	61	36.00	36.30	-13	275,589	0.00%
2021/07/22	23	35.30	45	35.46	35.20	-22	277,422	-0.01%
2021/07/21	87.2	35.30	24	35.44	35.10	63.2	279,934	0.02%
2021/07/20	141.5	36.13	49.1	36.28	36.05	92.3	282,175	0.03%	大買/
2021/07/19	27.4	36.50	12.5	36.37	36.60	14.9	284,829	0.01%
2021/07/16	40.5	36.34	33	36.48	36.35	7.5	292,244	0.00%
2021/07/15	32	36.53	41	36.62	37.00	-9	295,608	0.00%
2021/07/14	82.4	35.86	43.5	35.99	35.90	38.9	301,447	0.01%
2021/07/13	200.8	37.04	197	36.79	36.50	3.8	306,064	0.00%	大買/大賣/
2021/07/12	393.6	38.61	210.4	38.22	37.90	183.1	309,296	0.06%	大買/大賣/鉅額交易
2021/07/09	63	37.92	48.1	38.05	38.05	14.9	312,461	0.00%
2021/07/08	63	38.01	66.6	38.21	38.75	-3.6	318,600	0.00%
2021/07/07	204.2	38.52	554	38.34	38.05	-349.8	319,559	-0.11%	大買/大賣/鉅額交易
2021/07/06	600	40.01	351.2	39.77	39.70	248.8	318,322	0.08%	大買/大賣/鉅額交易
2021/07/05	145	39.95	1,051.6	40.24	39.90	-906.6	317,842	-0.29%	大買/大賣/鉅額交易
2021/07/02	1,279	39.55	331.1	39.21	38.95	947.9	317,242	0.30%	大買/大賣/鉅額交易
2021/07/01	660.7	40.34	1,040.2	39.89	39.10	-379.5	316,817	-0.12%	大買/大賣/鉅額交易
2021/06/30	1,591	39.49	2,377.6	39.30	39.60	-786.6	310,414	-0.25%	大買/大賣/鉅額交易
2021/06/29	1,343.3	37.88	553.7	38.14	37.75	789.5	300,495	0.26%	大買/大賣/鉅額交易
2021/06/28	411.3	37.10	409.4	36.72	37.45	1.8	294,424	0.00%	大買/大賣/
2021/06/25	47.2	36.18	51.3	36.26	35.75	-4.1	290,148	0.00%
2021/06/24	25.1	35.96	43	36.05	35.80	-17.9	289,062	-0.01%
2021/06/23	77.2	35.67	282.5	36.16	35.40	-205.3	287,679	-0.07%	大賣/鉅額交易
2021/06/22	339	36.05	258.5	35.80	36.15	80.5	285,044	0.03%	大買/大賣/
2021/06/21	173.2	34.41	55.3	34.30	34.30	117.9	280,148	0.04%	大買/鉅額交易
2021/06/18	388.2	35.61	185	35.52	35.00	203.2	278,081	0.07%	大買/大賣/鉅額交易
2021/06/17	173.8	35.69	44	35.82	35.45	129.8	275,908	0.05%	大買/鉅額交易
2021/06/16	96.6	35.95	74	36.01	35.50	22.6	274,433	0.01%
2021/06/15	114.3	35.71	89.3	35.71	35.85	25	272,484	0.01%	大買/
2021/06/11	55.7	36.34	484	36.32	36.15	-428.3	270,263	-0.16%	大賣/鉅額交易
2021/06/10	590.1	35.84	179.2	35.63	36.15	410.9	268,228	0.15%	大買/大賣/鉅額交易
2021/06/09	228.3	36.00	582.1	35.93	36.10	-353.8	265,669	-0.13%	大買/大賣/鉅額交易
2021/06/08	57.1	37.31	269	37.70	37.20	-211.9	262,412	-0.08%	大賣/鉅額交易
2021/06/07	131	37.42	164.2	37.14	37.30	-33.3	261,789	-0.01%	大買/大賣/
2021/06/04	142.1	38.57	345.1	38.44	38.05	-203	259,522	-0.08%	大買/大賣/鉅額交易
2021/06/03	206.3	39.13	1,045	39.08	38.80	-838.7	258,118	-0.32%	大買/大賣/鉅額交易
2021/06/02	2,344.1	38.70	918.5	38.85	39.50	1,425.6	253,358	0.56%	大買/大賣/鉅額交易
2021/06/01	215.1	37.04	327.6	36.96	37.35	-112.5	245,349	-0.05%	大買/大賣/鉅額交易
2021/05/31	530.7	37.89	608.8	38.23	36.95	-78	243,104	-0.03%	大買/大賣/
2021/05/28	524.7	36.87	486.1	36.48	36.55	38.6	236,893	0.02%	大買/大賣/
2021/05/27	151	34.90	639.3	35.12	34.60	-488.3	230,730	-0.21%	大買/大賣/鉅額交易
2021/05/26	273.1	34.54	178	34.30	34.85	95.1	228,257	0.04%	大買/大賣/
2021/05/25	298.3	34.77	120.5	35.29	34.45	177.8	225,749	0.08%	大買/大賣/鉅額交易
2021/05/24	219.4	35.57	290	35.87	35.50	-70.7	222,323	-0.03%	大買/大賣/
2021/05/21	716.1	35.75	628.5	35.83	36.20	87.6	219,566	0.04%	大買/大賣/
2021/05/20	630	36.14	310	36.85	35.15	319.9	213,451	0.15%	大買/大賣/鉅額交易
2021/05/19	587.8	37.27	328.1	37.42	37.80	259.7	206,899	0.13%	大買/大賣/鉅額交易
2021/05/18	48	34.03	225.4	34.59	34.80	-177.4	198,585	-0.09%	大賣/鉅額交易
2021/05/17	337.4	31.87	235.5	32.42	31.65	101.9	197,129	0.05%	大買/大賣/鉅額交易
2021/05/14	312.4	35.56	732.4	35.54	34.85	-420	190,893	-0.22%	大買/大賣/鉅額交易
2021/05/13	551.8	36.85	195.3	36.63	36.60	356.6	183,571	0.19%	大買/大賣/鉅額交易
2021/05/12	689.8	39.27	494.6	38.68	38.35	195.3	174,735	0.11%	大買/大賣/鉅額交易
2021/05/11	1,127.7	43.98	1,403.2	43.61	42.00	-275.5	163,160	-0.17%	大買/大賣/鉅額交易
2021/05/10	1,120.2	43.61	858.2	43.64	45.00	262	150,016	0.17%	大買/大賣/鉅額交易
2021/05/07	141.1	40.55	511.1	41.31	41.20	-370	140,620	-0.26%	大買/大賣/鉅額交易
2021/05/06	574.6	40.25	596.1	40.60	41.00	-21.5	136,391	-0.02%	大買/大賣/
2021/05/05	87.4	38.85	631.2	38.42	39.25	-543.8	126,621	-0.43%	大賣/鉅額交易
2021/05/04	413.3	36.28	1,204	37.96	36.25	-790.7	119,998	-0.66%	大買/大賣/鉅額交易
2021/05/03	548.1	39.62	497.2	40.03	38.55	51	114,087	0.04%	大買/大賣/
2021/04/29	945.3	39.46	661.2	39.63	39.30	284.1	108,516	0.26%	大買/大賣/鉅額交易
2021/04/28	464.1	38.43	131.5	38.32	38.20	332.6	103,105	0.32%	大買/大賣/鉅額交易
2021/04/27	260.3	39.45	490.2	39.51	39.10	-229.9	100,884	-0.23%	大買/大賣/鉅額交易
2021/04/26	151	39.15	571.4	39.40	40.00	-420.4	97,370	-0.43%	大買/大賣/鉅額交易
2021/04/23	408.8	38.05	178.5	38.25	38.10	230.3	93,376	0.25%	大買/大賣/鉅額交易
2021/04/22	855.2	40.37	1,253.4	40.54	38.90	-398.3	89,332	-0.45%	大買/大賣/鉅額交易
2021/04/21	244.2	38.50	323.6	38.51	38.50	-79.4	80,896	-0.10%	大買/大賣/
2021/04/20	414	38.03	872.8	38.14	39.00	-458.7	76,893	-0.60%	大買/大賣/鉅額交易
2021/04/19	1,801.3	38.02	2,032.8	37.49	38.65	-231.6	70,469	-0.33%	大買/大賣/鉅額交易
2021/04/16	1,589.9	35.09	1,688.6	34.84	35.15	-98.7	64,352	-0.15%	大買/大賣/
2021/04/15	537.2	33.13	544.2	33.26	33.00	-7	59,455	-0.01%	大買/大賣/
2021/04/14	2,778.9	32.70	2,642.8	32.95	32.95	136.1	55,086	0.25%	大買/大賣/鉅額交易
2021/04/13	789	30.55	1,014.6	30.20	30.20	-225.6	48,794	-0.46%	大買/大賣/鉅額交易
2021/04/12	663.2	29.32	689.9	29.50	29.60	-26.8	48,382	-0.06%	大買/大賣/
2021/04/09	213.2	27.96	90.3	27.73	27.95	122.9	46,327	0.27%	大買/鉅額交易
2021/04/08	699.6	27.94	237.4	27.91	28.15	462.2	44,948	1.03%	大買/大賣/鉅額交易
2021/04/07	230.1	26.68	492	26.77	26.90	-261.9	42,611	-0.61%	大買/大賣/鉅額交易
2021/04/06	8	25.91	28.1	25.91	25.95	-20.1	40,260	-0.05%
2021/04/01	3	25.85	34.3	25.92	25.80	-31.3	40,097	-0.08%
2021/03/31	3.1	25.75	77.7	25.84	25.90	-74.6	39,947	-0.19%
2021/03/30	16	25.66	105.7	25.62	25.80	-89.7	39,585	-0.23%	大賣/
2021/03/29	19	25.53	49	25.51	25.55	-30	39,402	-0.08%
2021/03/26	11.7	25.02	12	25.03	25.05	-0.3	40,826	0.00%
2021/03/25	4.3	24.98	20	25.08	25.00	-15.8	41,695	-0.04%
2021/03/24	9	24.96	6	24.96	25.00	3	42,013	0.01%
2021/03/23	10	25.11	0.1	25.13	25.10	9.9	42,212	0.02%
2021/03/22	20.4	25.04	92	25.01	25.15	-71.6	42,480	-0.17%
2021/03/19	73	25.27	4	25.08	25.10	69	43,158	0.16%
2021/03/18	24.6	25.54	44.4	25.59	25.45	-19.7	44,172	-0.04%
2021/03/17	47.7	25.59	16.1	25.62	25.65	31.6	44,468	0.07%
2021/03/16	23.1	25.53	79.1	25.53	25.50	-56	44,736	-0.13%
2021/03/15	23.3	25.79	21	25.64	25.65	2.3	44,645	0.01%
2021/03/12	40.3	25.90	44.5	25.82	25.90	-4.2	44,668	-0.01%
2021/03/11	7	25.80	22.7	25.80	25.80	-15.7	44,666	-0.04%
2021/03/10	241.3	25.83	41.9	25.67	25.75	199.4	44,358	0.45%	大買/鉅額交易
2021/03/09	17.2	25.64	142.5	25.61	25.70	-125.3	43,890	-0.29%	大賣/鉅額交易
2021/03/08	0	0.00	24.7	25.15	25.10	-24.7	42,839	-0.06%
2021/03/05	41	24.71	22.5	24.99	24.95	18.5	42,590	0.04%
2021/03/04	7	25.03	4	25.08	25.00	3	43,371	0.01%
2021/03/03	1	24.95	162	24.95	25.05	-161	43,077	-0.37%	大賣/鉅額交易
2021/03/02	5	24.80	7.3	24.84	24.65	-2.3	42,658	-0.01%
2021/02/26	40.1	24.88	36.9	25.08	24.75	3.2	43,040	0.01%
2021/02/25	5.9	25.21	23.1	25.21	25.30	-17.2	42,516	-0.04%
2021/02/24	255.1	25.23	28.7	25.16	25.05	226.4	42,546	0.53%	大買/鉅額交易
2021/02/23	7.3	25.14	53	25.15	25.30	-45.7	42,107	-0.11%
2021/02/22	16	24.51	58.1	24.68	24.45	-42.1	41,215	-0.10%
2021/02/19	76	24.47	17.2	24.45	24.60	58.8	41,145	0.14%
2021/02/18	15	24.43	52.2	24.48	24.40	-37.2	41,183	-0.09%
2021/02/17	5.2	23.99	46.3	23.95	24.00	-41.1	41,006	-0.10%
2021/02/05	1	23.35	2	23.30	23.40	-1	40,664	0.00%
2021/02/04	5.9	23.30	0.2	23.44	23.20	5.7	40,971	0.01%
2021/02/03	6.5	23.54	1.2	23.65	23.65	5.3	41,657	0.01%
2021/02/02	22	23.26	14	23.56	23.80	8	41,591	0.02%
2021/02/01	1	23.35	3.2	23.08	23.20	-2.2	41,378	-0.01%
2021/01/29	6.2	23.11	0	0.00	22.95	6.2	41,230	0.02%
2021/01/28	6.1	23.25	3.3	23.31	23.30	2.8	40,840	0.01%
2021/01/27	2	23.70	6	23.66	23.55	-4	40,381	-0.01%
2021/01/26	137.1	23.60	2.4	23.69	23.70	134.7	40,242	0.33%	大買/鉅額交易
2021/01/25	22	23.90	12	24.00	23.95	10	40,005	0.02%
2021/01/22	15	23.43	20.5	23.66	23.65	-5.5	39,966	-0.01%
2021/01/21	37.1	23.74	30.9	23.75	23.60	6.2	39,764	0.02%
2021/01/20	25.3	23.59	49.5	23.69	23.45	-24.2	39,561	-0.06%
2021/01/19	17	24.30	21.2	24.31	24.30	-4.2	38,843	-0.01%
2021/01/18	60	24.29	6.3	24.40	24.25	53.7	38,668	0.14%
2021/01/15	15	24.97	23.4	25.05	24.90	-8.4	38,199	-0.02%
2021/01/14	65	25.44	8	25.33	25.30	57	37,612	0.15%
2021/01/13	3	25.28	9.7	25.30	25.55	-6.7	37,317	-0.02%
2021/01/12	68	25.40	199	25.38	25.30	-131	36,889	-0.36%	大賣/鉅額交易
2021/01/11	31.3	25.63	54	25.72	25.90	-22.7	36,320	-0.06%
2021/01/08	24	25.90	57.5	25.91	26.00	-33.5	35,953	-0.09%
2021/01/07	6	25.48	19	25.60	25.70	-13	35,217	-0.04%
2021/01/06	85	25.68	123	25.85	25.50	-38	34,533	-0.11%	大賣/
2021/01/05	570.9	25.87	595.6	25.91	26.00	-24.7	32,980	-0.07%	大買/大賣/
2021/01/04	69.3	25.01	13.1	25.00	24.95	56.3	30,159	0.19%
2020/12/31	105.1	24.75	25.1	24.78	24.75	80	29,624	0.27%	大買/
2020/12/30	34.1	24.98	80.6	24.90	25.00	-46.5	29,359	-0.16%
2020/12/29	81.3	24.53	37.1	24.56	24.65	44.2	28,602	0.15%
2020/12/28	22	24.20	40.2	24.19	24.30	-18.2	28,170	-0.06%
2020/12/25	79.6	24.16	20	24.21	24.20	59.6	28,056	0.21%
2020/12/24	64.8	24.37	55	24.36	24.35	9.8	27,781	0.04%
2020/12/23	41.5	24.18	40.6	24.32	24.40	0.8	27,454	0.00%
2020/12/22	103.8	25.09	380.6	25.11	24.50	-276.8	27,142	-1.02%	大買/大賣/鉅額交易
2020/12/21	321	24.94	28.1	24.90	24.95	292.9	25,565	1.15%	大買/鉅額交易
2020/12/18	24.2	24.23	16.8	24.22	24.45	7.3	24,615	0.03%
2020/12/17	35	24.33	34.4	24.21	24.40	0.6	24,236	0.00%
2020/12/16	26.3	24.42	35	24.41	24.40	-8.7	23,865	-0.04%
2020/12/15	68.1	24.62	43	24.70	24.35	25.1	23,610	0.11%
2020/12/14	35.5	24.66	162.6	24.67	24.65	-127	22,740	-0.56%	大賣/鉅額交易
2020/12/11	5.2	23.80	37	23.96	23.95	-31.8	21,317	-0.15%
2020/12/10	11	23.75	46.8	23.71	23.65	-35.8	20,885	-0.17%
2020/12/09	9	23.30	4	23.45	23.35	5	20,218	0.02%
2020/12/08	21	23.35	2	23.38	23.35	19	20,030	0.09%
2020/12/07	83	23.41	10	23.39	23.45	73	19,847	0.37%
2020/12/04	1.8	23.41	31.5	23.36	23.40	-29.7	19,651	-0.15%
2020/12/03	7.8	23.26	10	23.27	23.30	-2.2	19,406	-0.01%
2020/12/02	1.4	23.09	55.3	23.25	23.30	-54	20,404	-0.26%
2020/12/01	6	23.00	31	23.06	23.10	-25	20,162	-0.12%
2020/11/30	50.5	23.39	19	23.17	22.80	31.5	19,995	0.16%
2020/11/27	39.5	23.23	11.3	23.24	23.15	28.2	18,928	0.15%
2020/11/26	11	23.09	47	23.07	23.10	-36	18,492	-0.19%
2020/11/25	20.9	23.02	49.5	23.02	23.05	-28.5	18,399	-0.16%
2020/11/24	11	22.72	21	22.71	22.65	-10	17,746	-0.06%
2020/11/23	14	22.59	45.8	22.55	22.65	-31.8	17,443	-0.18%
2020/11/20	11	22.00	18	21.98	22.00	-7	17,026	-0.04%
2020/11/19	5.5	21.95	11	21.90	22.00	-5.5	16,859	-0.03%
2020/11/18	2.5	21.93	15.3	21.98	22.00	-12.8	16,600	-0.08%
2020/11/17	1.4	21.84	28.3	21.90	21.95	-26.9	16,340	-0.16%
2020/11/16	1	21.60	16	21.61	21.60	-15	16,113	-0.09%
2020/11/13	2	21.53	27	21.51	21.60	-25	15,839	-0.16%
2020/11/12	1	21.45	28.1	21.49	21.60	-27.1	15,773	-0.17%
2020/11/11	33.1	21.20	112.1	21.20	21.75	-79	15,491	-0.51%	大賣/
2020/11/10	2	20.80	8	20.78	20.80	-6	14,594	-0.04%
2020/11/09	0	0.00	9	20.70	20.70	-9	14,417	-0.06%
2020/11/06	3	20.62	0	0.00	20.70	3	14,319	0.02%
2020/11/05	5	20.60	13.9	20.66	20.70	-8.9	14,392	-0.06%
2020/11/04	5	20.63	0.1	20.55	20.65	4.9	14,371	0.03%
2020/11/03	2.2	20.57	2	20.58	20.60	0.2	14,480	0.00%
2020/11/02	0	0.00	12.2	20.39	20.50	-12.2	14,542	-0.08%
2020/10/30	3	20.25	1	20.35	20.30	2	14,557	0.01%
2020/10/29	6	20.39	10	20.53	20.40	-4	14,346	-0.03%
2020/10/28	8.4	20.67	0.1	20.60	20.55	8.4	14,304	0.06%
2020/10/27	10	20.65	21.1	20.66	20.70	-11.1	14,307	-0.08%
2020/10/26	0	0.00	3	20.65	20.70	-3	14,314	-0.02%
2020/10/23	7	20.50	11.5	20.50	20.50	-4.5	14,272	-0.03%
2020/10/22	1	20.55	0.2	20.50	20.55	0.8	14,417	0.01%
2020/10/21	2	20.68	9	20.59	20.55	-7	14,492	-0.05%
2020/10/20	3	20.60	56	20.65	20.70	-53	14,576	-0.36%
2020/10/19	23	20.62	4	20.63	20.60	19	14,631	0.13%
2020/10/16	2	20.53	8.9	20.54	20.45	-6.9	14,737	-0.05%
2020/10/15	56	20.47	9	20.54	20.40	47	15,031	0.31%
2020/10/14	5.7	20.60	4.2	20.62	20.70	1.5	14,967	0.01%
2020/10/13	0	0.00	5	20.39	20.55	-5	14,908	-0.03%
2020/10/12	7	20.47	0	0.00	20.50	7	14,960	0.05%
2020/10/08	17.5	20.62	1	20.70	20.65	16.5	14,975	0.11%
2020/10/07	0	0.00	3	20.70	20.65	-3	15,043	-0.02%
2020/10/06	0	0.00	5	20.75	20.75	-5	15,080	-0.03%
2020/10/05	0	0.00	4	20.59	20.60	-4	15,039	-0.03%
2020/09/30	4	20.58	1	20.70	20.45	3	15,236	0.02%
2020/09/29	3	20.67	18	20.66	20.60	-15	15,211	-0.10%
2020/09/28	16	20.40	1	20.35	20.45	15	15,115	0.10%
2020/09/24	36	20.05	16	20.09	20.00	20	15,222	0.13%
2020/09/23	2	20.45	0	0.00	20.55	2	14,914	0.01%
2020/09/22	1	20.60	10.3	20.80	20.60	-9.3	14,860	-0.06%
2020/09/21	3	20.75	8	20.81	20.70	-5	14,815	-0.03%
2020/09/18	6.1	20.89	7.4	20.90	20.70	-1.3	14,911	-0.01%
2020/09/17	3	20.93	4	21.00	20.90	-1	14,746	-0.01%
2020/09/16	1	20.85	5	20.89	21.00	-4	14,739	-0.03%
2020/09/15	2	20.88	27	20.99	20.95	-25	14,724	-0.17%
2020/09/14	8	20.95	41	20.94	20.95	-33	14,964	-0.22%
2020/09/11	13	20.86	13	20.94	20.95	0	15,043	0.00%
2020/09/09	36	20.77	265	20.85	21.00	-229	15,017	-1.53%	大賣/鉅額交易
2020/09/08	9	20.92	257	20.95	20.90	-248	15,019	-1.65%	大賣/鉅額交易
2020/09/07	521	20.72	131.5	20.71	21.00	389.5	14,899	2.61%	大買/大賣/鉅額交易
2020/09/04	1	20.05	4	20.05	20.00	-3	13,899	-0.02%
2020/09/03	11	20.12	32	20.13	20.15	-21	14,032	-0.15%
2020/09/02	9.4	20.01	22.1	20.02	20.10	-12.7	14,179	-0.09%
2020/09/01	6	20.03	40.3	20.03	20.00	-34.3	14,396	-0.24%
2020/08/31	23.4	19.99	1	20.00	19.90	22.4	14,508	0.15%
2020/08/28	14	19.99	2	20.05	20.00	12	14,600	0.08%
2020/08/27	37	20.00	5.8	20.03	20.05	31.2	14,984	0.21%
2020/08/26	22	20.00	32	20.00	20.10	-10	15,259	-0.07%
2020/08/25	27	20.04	2	20.05	20.00	25	15,411	0.16%
2020/08/24	2	20.00	22.5	20.02	20.00	-20.5	15,844	-0.13%
2020/08/21	3	20.05	5.3	20.05	20.00	-2.3	16,099	-0.01%
2020/08/20	36	19.95	17	19.94	19.80	19	16,117	0.12%
2020/08/19	2.5	20.25	5.2	20.39	20.25	-2.7	16,064	-0.02%
2020/08/18	7.5	20.40	26.1	20.41	20.50	-18.6	16,055	-0.12%
2020/08/17	29.5	20.34	11	20.37	20.40	18.5	16,161	0.11%
2020/08/14	2	20.20	12	20.19	20.20	-10	16,160	-0.06%
2020/08/13	6	20.14	11	20.18	20.20	-5	16,192	-0.03%
2020/08/12	1	20.10	67	20.06	20.20	-66	16,315	-0.40%
2020/08/11	0	0.00	8.6	20.24	20.20	-8.6	16,326	-0.05%
2020/08/10	12	20.09	0	0.00	20.10	12	16,247	0.07%
2020/08/07	8	19.89	0.1	19.95	19.95	7.9	16,363	0.05%
2020/08/06	1.8	20.00	8	20.03	20.10	-6.2	16,366	-0.04%
2020/08/05	1.6	19.90	5.4	19.96	20.00	-3.9	16,394	-0.02%
2020/08/04	1	19.75	0	0.00	19.85	1	16,526	0.01%
2020/08/03	22	19.72	2.1	19.70	19.60	19.9	16,629	0.12%
2020/07/31	34	19.85	0.2	19.90	19.80	33.8	16,624	0.20%
2020/07/30	15	19.86	13	19.89	19.90	2	16,671	0.01%
2020/07/29	9	19.95	0	0.00	19.90	9	16,721	0.05%
2020/07/28	35	19.78	13.7	19.85	19.90	21.3	16,998	0.13%
2020/07/27	14	20.04	14.5	20.09	20.00	-0.5	17,336	0.00%
2020/07/24	23	20.20	4.6	20.27	20.15	18.4	17,451	0.11%
2020/07/23	2	20.60	5.3	20.70	20.70	-3.3	17,324	-0.02%
2020/07/22	10.1	20.60	12	20.65	20.70	-1.9	17,399	-0.01%
2020/07/21	14	20.67	6	20.70	20.60	8	17,273	0.05%
2020/07/20	9	20.80	1	20.80	20.80	8	17,064	0.05%
2020/07/17	3	20.85	28	20.88	20.90	-25	17,222	-0.15%
2020/07/16	0	0.00	4	20.95	20.90	-4	17,505	-0.02%
2020/07/15	10.1	20.75	27.6	20.79	20.90	-17.6	17,527	-0.10%
2020/07/14	2	20.63	5.3	20.69	20.60	-3.3	17,597	-0.02%
2020/07/13	4	20.69	1.5	20.77	20.70	2.5	17,830	0.01%
2020/07/10	1.8	20.76	10.5	20.73	20.70	-8.7	18,001	-0.05%
2020/07/09	17	20.84	24.2	20.95	20.85	-7.2	18,053	-0.04%
2020/07/08	3	20.77	51	20.80	20.85	-48	17,838	-0.27%
2020/07/07	10.8	20.76	37	20.82	20.75	-26.2	17,815	-0.15%
2020/07/06	3.9	20.85	27	20.89	21.00	-23.1	17,801	-0.13%
2020/07/03	2.2	20.72	43.6	20.70	20.75	-41.4	17,842	-0.23%
2020/07/02	11	20.61	0	20.60	20.55	11	17,945	0.06%
2020/07/01	3	20.65	4	20.65	20.60	-1	18,191	-0.01%
2020/06/30	2.2	20.65	3	20.67	20.70	-0.8	18,402	0.00%
2020/06/29	10	20.56	4	20.58	20.55	6	18,530	0.03%
2020/06/24	10	20.78	14.6	20.87	20.85	-4.6	18,641	-0.02%
2020/06/23	5.4	20.60	10.5	20.57	20.75	-5.1	18,762	-0.03%
2020/06/22	7	20.51	2.3	20.48	20.55	4.7	18,823	0.03%
2020/06/19	11	20.75	1	20.75	20.50	10	19,009	0.05%
2020/06/18	13	20.58	0	0.00	20.55	13	18,922	0.07%
2020/06/17	27.3	20.85	13.1	20.80	20.95	14.2	18,994	0.07%
2020/06/16	17	20.59	22	20.74	20.80	-5	19,673	-0.03%
2020/06/15	7	20.37	16.3	20.50	20.35	-9.3	20,298	-0.05%
2020/06/12	4	20.49	17	20.58	20.65	-13	20,543	-0.06%
2020/06/11	28	21.06	64	21.11	20.90	-36	21,033	-0.17%
2020/06/10	12	21.19	17	21.19	21.20	-5	21,215	-0.02%
2020/06/09	24	21.28	180.6	21.24	21.30	-156.6	22,105	-0.71%	大賣/鉅額交易
2020/06/08	56	21.00	28	21.12	21.20	28	22,332	0.13%
2020/06/05	71	20.95	14	20.96	21.00	57	22,282	0.26%
2020/06/04	12	20.83	27	20.86	20.95	-15	22,261	-0.07%
2020/06/03	5	20.76	25	20.85	20.90	-20	22,329	-0.09%
2020/06/02	4.1	20.31	14	20.33	20.40	-10	22,070	-0.05%
2020/06/01	1.2	20.04	55	20.05	20.10	-53.8	21,824	-0.25%
2020/05/29	5	19.86	4	19.90	19.80	1	21,671	0.00%
2020/05/28	111	19.90	32.2	19.87	19.95	78.8	21,275	0.37%	大買/
2020/05/27	5.7	19.86	6.4	19.90	19.90	-0.7	21,237	0.00%
2020/05/26	0	0.00	18	19.88	19.90	-18	21,309	-0.08%
2020/05/25	16.6	19.65	2	19.60	19.65	14.6	21,322	0.07%
2020/05/22	10.5	19.69	0.5	19.90	19.60	10.1	21,395	0.05%
2020/05/21	9	19.86	2	19.90	19.90	7	21,351	0.03%
2020/05/20	0	0.00	15	19.85	19.90	-15	21,238	-0.07%
2020/05/19	17	19.79	10.5	19.80	19.80	6.5	21,158	0.03%
2020/05/18	17	19.65	12.5	19.70	19.65	4.5	21,021	0.02%
2020/05/15	17	19.60	0	0.00	19.55	17	20,988	0.08%
2020/05/14	19	19.62	3	19.62	19.55	16	20,929	0.08%
2020/05/13	2	19.55	33	19.83	19.85	-31	20,773	-0.15%
2020/05/12	8	19.66	1.1	19.66	19.60	6.9	20,666	0.03%
2020/05/11	62	19.87	1.5	19.87	19.85	60.5	20,479	0.30%
2020/05/08	3.8	19.70	3	19.75	19.65	0.8	20,276	0.00%
2020/05/07	41	19.64	6	19.57	19.55	35	20,222	0.17%
2020/05/06	16.8	19.62	2	19.73	19.55	14.8	20,121	0.07%
2020/05/05	1	19.80	11	19.77	19.80	-10	20,058	-0.05%
2020/05/04	17	19.53	5	19.56	19.55	12	19,987	0.06%
2020/04/30	6	19.97	1	19.95	20.00	5	19,779	0.03%
2020/04/29	16	19.67	20	19.82	19.85	-4	19,476	-0.02%
2020/04/28	25	19.58	6	19.51	19.55	19	19,392	0.10%
2020/04/27	9.1	19.43	58.4	19.50	19.50	-49.4	19,817	-0.25%
2020/04/24	7	19.19	1	19.25	19.15	6	19,611	0.03%
2020/04/23	11	19.15	0	0.00	19.15	11	19,559	0.06%
2020/04/22	12	18.96	12	18.99	19.15	0	19,431	0.00%
2020/04/21	35	19.20	0	0.00	19.10	35	19,302	0.18%
2020/04/20	11	19.66	10	19.60	19.60	1	19,026	0.01%
2020/04/17	6.1	19.76	7	19.84	19.75	-1	18,952	-0.01%
2020/04/16	52	19.73	2	19.75	19.75	50	18,742	0.27%
2020/04/15	6	19.92	22	19.93	20.00	-16	18,458	-0.09%
2020/04/14	20	19.69	8	19.65	19.75	12	18,220	0.07%
2020/04/13	1	19.55	0	0.00	19.55	1	18,059	0.01%
2020/04/10	29	19.61	1	19.65	19.70	28	18,024	0.16%
2020/04/09	54	19.56	1.3	19.64	19.50	52.7	18,018	0.29%
2020/04/08	7.3	19.54	8	19.51	19.55	-0.7	17,889	0.00%
2020/04/07	1	19.30	12	19.28	19.30	-11	17,812	-0.06%
2020/04/06	3	18.93	17	18.90	19.25	-14	17,823	-0.08%
2020/04/01	53	18.86	2	18.80	18.80	51	17,534	0.29%
2020/03/31	6	19.03	4	18.98	18.95	2	17,223	0.01%
2020/03/30	28	18.99	7.2	19.01	19.00	20.8	16,956	0.12%
2020/03/27	34	19.46	12	19.51	19.40	22	16,707	0.13%
2020/03/26	12	19.43	10	19.51	19.55	2	16,530	0.01%
2020/03/25	11	19.40	6.5	19.41	19.40	4.5	16,647	0.03%
2020/03/24	8	19.54	23	19.24	19.05	-15	16,370	-0.09%
2020/03/23	10	18.96	11	18.98	18.90	-1	16,187	-0.01%
2020/03/20	11	19.30	50.1	19.33	19.80	-39.1	16,059	-0.24%
2020/03/19	42	18.57	51	18.64	18.60	-9	15,358	-0.06%
2020/03/18	23	19.37	0	0.00	19.30	23	14,776	0.16%
2020/03/17	96	19.53	9.3	19.67	19.50	86.7	14,449	0.60%
2020/03/16	40	20.11	16	20.05	20.00	24	13,826	0.17%
2020/03/13	80.4	19.98	37.3	20.18	20.20	43.1	13,439	0.32%
2020/03/12	62	21.61	10.4	21.40	21.40	51.6	12,375	0.42%
2020/03/11	25	22.26	2	22.20	22.35	23	11,961	0.19%
2020/03/10	10	22.31	11.1	22.38	22.35	-1.1	11,725	-0.01%
2020/03/09	68	22.49	11.9	22.51	22.40	56.1	11,569	0.49%
2020/03/06	14	22.92	0.1	22.95	22.90	13.9	11,174	0.12%
2020/03/05	2	23.20	2	23.15	23.30	0	11,009	0.00%
2020/03/04	0	0.00	24	23.08	23.20	-24	11,010	-0.22%
2020/03/03	4	22.91	0	0.00	23.00	4	10,953	0.04%
2020/03/02	7.3	22.78	21	22.83	22.90	-13.7	10,887	-0.13%
2020/02/27	12.2	22.87	5	22.85	23.00	7.2	11,221	0.06%
2020/02/26	27	22.90	0	0.00	22.85	27	11,114	0.24%
2020/02/25	6	22.96	0.2	23.00	22.95	5.8	10,903	0.05%
2020/02/24	23	23.03	53	23.10	23.00	-30	10,874	-0.28%
2020/02/21	55	23.25	4.8	23.30	23.20	50.2	10,749	0.47%
2020/02/20	1	23.30	0	0.00	23.30	1	10,707	0.01%
2020/02/19	2	23.50	19	23.49	23.50	-17	10,671	-0.16%
2020/02/18	1	23.25	0	0.00	23.45	1	10,670	0.01%
2020/02/17	2.3	23.28	4	23.25	23.35	-1.7	10,690	-0.02%
2020/02/14	1.2	23.44	9.2	23.38	23.45	-8	10,802	-0.07%
2020/02/13	4	23.41	5	23.35	23.40	-1	10,797	-0.01%
2020/02/12	20.1	23.39	1.4	23.41	23.45	18.7	10,796	0.17%
2020/02/11	0	0.00	1	23.50	23.45	-1	10,841	-0.01%
2020/02/10	1.6	23.31	6	23.32	23.45	-4.4	10,871	-0.04%
2020/02/07	5	23.26	3.4	23.29	23.30	1.6	10,836	0.02%
2020/02/06	2	23.40	1	23.50	23.35	1	10,952	0.01%
2020/02/05	5	23.34	1	23.35	23.25	4	10,959	0.04%
2020/02/04	13.9	23.19	0	0.00	23.20	13.9	10,965	0.13%
2020/02/03	7	22.96	4	22.99	23.00	3	10,969	0.03%
2020/01/31	30.1	23.19	0.5	23.20	23.10	29.6	10,846	0.27%
2020/01/30	26	23.28	16	23.35	23.00	10	10,692	0.09%
2020/01/20	1	24.00	37.9	24.01	24.05	-36.9	10,165	-0.36%
2020/01/17	0	0.00	1	23.95	24.05	-1	10,170	-0.01%
2020/01/16	0	0.00	13.8	23.95	24.00	-13.8	10,237	-0.14%
2020/01/15	5	24.00	38	23.96	24.05	-33	10,355	-0.32%
2020/01/14	4.6	23.95	8	23.99	24.05	-3.4	10,383	-0.03%
2020/01/13	4	23.99	18.2	23.98	24.00	-14.2	10,408	-0.14%
2020/01/09	4.9	23.62	0	23.65	23.75	4.9	10,491	0.05%
2020/01/08	25	23.60	0	0.00	23.55	25	10,529	0.24%
2020/01/07	2	23.75	0	0.00	23.70	2	10,506	0.02%
2020/01/06	1	23.80	1.1	23.80	23.80	-0.1	10,546	0.00%
2020/01/03	6	24.06	18	24.09	24.10	-12	10,569	-0.11%
2020/01/02	0	0.00	18.9	23.97	24.00	-18.9	10,504	-0.18%
2019/12/31	0.2	23.90	23	24.08	23.90	-22.8	10,506	-0.22%
2019/12/30	17	24.00	29	24.02	24.00	-12	10,464	-0.11%
2019/12/27	2	23.90	10	23.88	23.95	-8	10,431	-0.08%
2019/12/26	0	0.00	19	23.87	23.90	-19	10,447	-0.18%
2019/12/25	8	23.85	29	23.89	23.80	-21	10,690	-0.20%
2019/12/24	1	23.80	105	23.81	23.85	-104	10,812	-0.96%	大賣/鉅額交易
2019/12/23	1	23.70	30	23.87	23.90	-29	10,870	-0.27%
2019/12/20	6	23.63	31.1	23.77	23.65	-25.1	10,904	-0.23%
2019/12/19	1	23.80	0	0.00	23.70	1	10,685	0.01%
2019/12/18	1.1	23.70	9	23.80	23.90	-8	10,752	-0.07%
2019/12/17	7	23.55	9.5	23.62	23.80	-2.5	10,822	-0.02%
2019/12/16	5	23.65	1.1	23.64	23.50	3.9	10,728	0.04%
2019/12/13	1.4	23.60	17	23.69	23.70	-15.6	10,773	-0.14%
2019/12/12	0	0.00	32.2	23.52	23.45	-32.2	10,737	-0.30%
2019/12/11	1	23.50	5.2	23.50	23.50	-4.2	10,665	-0.04%
2019/12/10	24	23.45	1	23.35	23.45	23	10,710	0.21%
2019/12/09	0	0.00	1	23.35	23.40	-1	10,814	-0.01%
2019/12/06	48	23.39	15	23.35	23.40	33	10,905	0.30%
2019/12/05	15	23.45	0	0.00	23.45	15	10,886	0.14%
2019/12/04	1.4	23.43	0	0.00	23.60	1.4	10,920	0.01%
2019/12/03	0	0.00	3	23.52	23.55	-3	11,008	-0.03%
2019/11/29	0	0.00	30	23.45	23.40	-30	11,182	-0.27%
2019/11/28	0	23.55	20	23.65	23.70	-20	11,172	-0.18%
2019/11/27	1	23.65	0	0.00	23.65	1	11,239	0.01%
2019/11/26	2	23.55	1	23.55	23.55	1	11,346	0.01%
2019/11/25	5	23.40	10.9	23.43	23.45	-5.9	10,939	-0.05%
2019/11/22	1.4	23.33	2	23.25	23.45	-0.7	11,323	-0.01%
2019/11/21	52	23.30	2	23.35	23.40	50	11,514	0.43%
2019/11/20	41	23.38	17.3	23.37	23.50	23.7	11,524	0.21%
2019/11/19	0	0.00	2	23.35	23.50	-2	11,642	-0.02%
2019/11/18	0	0.00	3	23.28	23.45	-3	11,723	-0.03%
2019/11/15	7	23.31	0	0.00	23.20	7	11,831	0.06%
2019/11/14	5	23.24	26.4	23.24	23.20	-21.4	11,932	-0.18%
2019/11/13	8	23.42	0	0.00	23.35	8	12,086	0.07%
2019/11/12	1	23.65	29.5	23.68	23.80	-28.5	12,080	-0.24%
2019/11/11	3	23.73	7	23.80	23.80	-4	12,181	-0.03%
2019/11/08	23	23.80	5	23.75	23.80	18	12,219	0.15%
2019/11/07	5	23.70	23.4	23.66	23.75	-18.4	12,289	-0.15%
2019/11/06	2	23.60	0.2	23.65	23.65	1.8	12,316	0.01%
2019/11/05	1	23.75	27	23.75	23.80	-26	12,484	-0.21%
2019/11/04	1	23.55	2.1	23.55	23.60	-1.1	12,458	-0.01%
2019/11/01	3	23.52	2	23.45	23.55	1	12,566	0.01%
2019/10/31	0	0.00	34	23.43	23.45	-34	12,741	-0.27%
2019/10/30	0	0.00	25	23.38	23.50	-25	12,806	-0.20%
2019/10/29	1.2	23.34	1.1	23.35	23.40	0.1	12,823	0.00%
2019/10/28	1	23.35	0	0.00	23.35	1	12,809	0.01%
2019/10/25	15	23.39	9	23.39	23.45	6	12,833	0.05%
2019/10/24	0	0.00	12	23.41	23.50	-12	12,894	-0.09%
2019/10/23	0	0.00	25	23.31	23.40	-25	13,192	-0.19%
2019/10/22	26	23.32	39.1	23.35	23.40	-13.1	13,318	-0.10%
2019/10/21	2	23.20	10	23.20	23.30	-8	13,338	-0.06%
2019/10/18	2	23.25	0.4	23.25	23.25	1.6	13,356	0.01%
2019/10/17	2	23.23	4	23.25	23.25	-2	13,417	-0.01%
2019/10/16	0	0.00	1.1	23.20	23.20	-1.1	13,284	-0.01%
2019/10/15	30	23.00	33.1	23.11	23.20	-3.1	13,239	-0.02%
2019/10/14	16	23.10	11.3	23.06	23.15	4.7	13,301	0.04%
2019/10/09	13	22.90	0	0.00	22.90	13	13,266	0.10%
2019/10/08	10	23.10	1	23.15	23.05	9	13,235	0.07%
2019/10/07	5	22.95	1.2	22.95	22.95	3.8	13,179	0.03%
2019/10/04	9	22.92	4	22.95	22.85	5	13,171	0.04%
2019/10/03	37	22.89	0	0.00	22.85	37	13,123	0.28%
2019/10/02	3	22.98	0.7	23.05	22.95	2.3	12,990	0.02%
2019/10/01	29	22.98	0	0.00	23.05	29	12,942	0.22%
2019/09/27	16	23.04	5.1	23.05	23.00	10.9	12,707	0.09%
2019/09/26	1	23.10	0	0.00	23.10	1	12,630	0.01%
2019/09/25	2.1	23.05	0	0.00	23.10	2.1	12,697	0.02%
2019/09/24	6	23.10	2	23.15	23.20	4	12,609	0.03%
2019/09/23	4.4	23.26	13.4	23.15	23.15	-9	12,599	-0.07%
2019/09/20	3	23.15	1	23.15	23.45	2	12,765	0.02%
2019/09/19	0	0.00	3	23.13	23.20	-3	12,561	-0.02%
2019/09/18	2	23.23	0	0.00	23.20	2	12,587	0.02%
2019/09/17	7	23.32	3	23.32	23.20	4	12,564	0.03%
2019/09/16	1	23.50	10	23.57	23.55	-9	12,689	-0.07%
2019/09/12	2	23.50	2.2	23.60	23.50	-0.2	12,835	0.00%
2019/09/11	0	0.00	20	23.50	23.50	-20	12,980	-0.15%
2019/09/10	10	23.30	28	23.30	23.35	-18	12,971	-0.14%
2019/09/09	0	0.00	12	23.20	23.20	-12	12,914	-0.09%
2019/09/06	8.3	23.10	0	0.00	23.15	8.3	12,996	0.06%
2019/09/05	7.7	23.14	0	0.00	23.15	7.7	13,021	0.06%
2019/09/04	28	22.98	0	23.15	23.00	28	12,955	0.22%
2019/09/03	6	23.03	2.2	23.13	23.00	3.8	12,843	0.03%
2019/09/02	9	23.09	0	0.00	23.20	9	12,828	0.07%
2019/08/30	9	23.06	5	23.10	23.15	4	12,884	0.03%
2019/08/29	16	22.90	0	0.00	22.95	16	12,872	0.12%
2019/08/28	27	22.85	3	23.02	23.10	24	12,854	0.19%
2019/08/27	25	22.88	0	0.00	22.85	25	12,773	0.20%
2019/08/26	15	22.92	2	23.00	22.95	13	12,402	0.10%
2019/08/23	23	23.03	1	23.00	23.15	22	12,373	0.18%
2019/08/22	8	23.05	0	0.00	23.15	8	12,445	0.06%
2019/08/21	8	23.05	0	0.00	23.05	8	13,992	0.06%
2019/08/20	9	23.05	0.3	23.10	23.05	8.7	13,989	0.06%
2019/08/19	13	23.07	2	23.05	23.05	11	13,908	0.08%
2019/08/16	4	23.05	5	23.09	23.10	-1	13,853	-0.01%
2019/08/15	24	23.14	0.5	23.20	23.05	23.5	13,779	0.17%
2019/08/14	8	23.26	2	23.30	23.20	6	13,920	0.04%
2019/08/13	24	23.28	2	23.35	23.25	22	13,911	0.16%
2019/08/12	15	23.39	2	23.30	23.30	13	14,019	0.09%
2019/08/08	2	23.43	17	23.45	23.40	-15	14,175	-0.11%
2019/08/07	28	23.40	0	0.00	23.30	28	14,400	0.19%
2019/08/06	4	23.21	2	23.40	23.50	2	14,661	0.01%
2019/08/05	28	23.50	0	0.00	23.50	28	14,687	0.19%
2019/08/02	49	23.55	2	23.65	23.65	47	14,594	0.32%
2019/08/01	27	23.80	0	0.00	23.80	27	14,550	0.19%
2019/07/31	56	24.00	0	0.00	24.00	56	14,448	0.39%
2019/07/30	0	0.00	2	24.13	24.10	-2	14,440	-0.01%
2019/07/29	1	24.20	8	24.20	24.15	-7	14,547	-0.05%
2019/07/26	13	24.11	0	0.00	24.20	13	14,535	0.09%
2019/07/25	13	24.17	22	24.18	24.10	-9	14,505	-0.06%
2019/07/24	26	24.97	20.8	25.00	25.00	5.2	14,326	0.04%
2019/07/23	6	24.90	1	24.95	24.90	5	14,132	0.04%
2019/07/22	8	24.95	12.2	24.94	24.90	-4.2	14,026	-0.03%
2019/07/19	0	24.85	25	24.91	24.90	-25	13,965	-0.18%
2019/07/18	3	24.75	3	24.70	24.70	0	13,861	0.00%
2019/07/17	1.9	24.75	0	0.00	24.85	1.9	13,857	0.01%
2019/07/16	6	24.70	3	24.70	24.85	3	13,779	0.02%
2019/07/15	0	0.00	34	24.90	24.70	-34	13,655	-0.25%
2019/07/12	5	24.70	8.1	24.79	24.80	-3.1	13,652	-0.02%
2019/07/11	5	24.85	0	0.00	24.80	5	13,683	0.04%
2019/07/10	0	0.00	11.7	24.88	24.85	-11.7	13,770	-0.08%
2019/07/09	9	24.68	3	24.67	24.65	6	13,778	0.04%
2019/07/08	10	24.60	2	24.80	24.80	8	13,757	0.06%
2019/07/05	20	24.59	0.2	24.70	24.70	19.8	13,767	0.14%
2019/07/04	2	24.60	3	24.60	24.65	-1	13,901	-0.01%
2019/07/03	8	24.68	3	24.65	24.70	5	13,966	0.04%
2019/07/02	2	24.73	3	24.77	24.60	-1	13,975	-0.01%
2019/07/01	3	24.92	0	0.00	24.85	3	13,884	0.02%
2019/06/28	0	0.00	0.4	24.85	24.95	-0.4	13,995	0.00%
2019/06/27	1	24.90	7	24.96	24.90	-6	14,032	-0.04%
2019/06/25	0	0.00	5	24.95	25.00	-5	13,937	-0.04%
2019/06/24	1	24.95	4	25.00	25.00	-3	13,859	-0.02%
2019/06/21	0	0.00	6.2	24.84	25.00	-6.2	13,775	-0.05%
2019/06/20	5.6	24.97	10	24.88	24.80	-4.4	13,502	-0.03%
2019/06/19	1	24.80	1	24.75	24.95	0	13,299	0.00%
2019/06/18	0	0.00	5.3	24.55	24.60	-5.3	13,071	-0.04%
2019/06/17	3	24.47	2	24.53	24.55	1	12,981	0.01%
2019/06/14	1	24.55	0	0.00	24.50	1	12,936	0.01%
2019/06/13	0	0.00	7	24.44	24.45	-7	12,841	-0.05%
2019/06/12	1	24.50	1	24.35	24.55	0	12,971	0.00%
2019/06/11	5	24.40	3	24.38	24.40	2	13,005	0.02%
2019/06/10	0	0.00	5	24.42	24.50	-5	13,039	-0.04%
2019/06/06	20	24.25	2	24.35	24.35	18	13,073	0.14%
2019/06/04	5	24.12	2	24.10	24.20	3	13,046	0.02%
2019/06/03	0	0.00	2	24.05	24.15	-2	13,164	-0.02%
2019/05/31	4	24.15	1	24.30	24.30	3	13,341	0.02%
2019/05/30	35	24.10	0	0.00	24.10	35	13,450	0.26%
2019/05/29	5	24.15	5	24.20	24.10	0	13,529	0.00%
2019/05/28	4	24.25	0	0.00	24.30	4	13,551	0.03%
2019/05/27	41.7	24.24	0	0.00	24.30	41.7	12,083	0.35%
2019/05/24	3	24.33	0	24.45	24.40	3	12,096	0.02%
2019/05/23	1	24.45	1	24.35	24.45	0	12,125	0.00%
2019/05/22	1	24.25	3	24.45	24.45	-2	12,132	-0.02%
2019/05/21	0	24.65	4.1	24.63	24.65	-4.1	12,129	-0.03%
2019/05/20	0	0.00	3	24.35	24.20	-3	11,940	-0.03%
2019/05/17	4	24.11	1	24.05	24.00	3	11,873	0.03%
2019/05/16	6	24.05	3	24.03	24.00	3	11,768	0.03%
2019/05/15	36	24.09	0	0.00	24.00	36	11,656	0.31%
2019/05/14	12	24.16	1	24.30	24.10	11	11,518	0.10%
2019/05/13	4	24.46	0	0.00	24.45	4	11,229	0.04%
2019/05/10	5	24.68	0	0.00	24.55	5	11,347	0.04%
2019/05/09	25	24.82	0	0.00	24.70	25	11,508	0.22%
2019/05/08	0	0.00	2	24.90	25.05	-2	11,412	-0.02%
2019/05/07	0	0.00	3	25.05	25.10	-3	11,414	-0.03%
2019/05/06	3.1	24.92	0	0.00	25.00	3.1	11,607	0.03%
2019/05/03	1	25.05	4	25.10	25.10	-3	11,565	-0.03%
2019/05/02	17	25.03	0	0.00	24.90	17	11,588	0.15%
2019/04/30	7	24.94	0.9	24.95	24.95	6.1	11,626	0.05%
2019/04/29	0	0.00	2	25.10	25.10	-2	11,591	-0.02%
2019/04/26	0.7	25.00	0	0.00	25.10	0.7	11,687	0.01%
2019/04/25	0.9	25.00	0	0.00	25.00	0.9	11,761	0.01%
2019/04/24	2	25.05	0	0.00	25.10	2	11,798	0.02%
2019/04/23	3	25.05	0	0.00	25.15	3	12,062	0.02%
2019/04/22	0	0.00	45.6	25.10	25.10	-45.6	12,158	-0.37%
2019/04/19	1.8	25.10	0.2	25.10	25.20	1.6	12,358	0.01%
2019/04/18	11	25.07	0	25.10	25.10	11	12,581	0.09%
2019/04/17	5	25.23	0.3	25.15	25.25	4.7	12,962	0.04%
2019/04/16	2	25.13	11.6	25.19	25.20	-9.6	13,024	-0.07%
2019/04/15	1	25.20	1.9	25.10	25.05	-0.9	13,145	-0.01%
2019/04/12	2	25.10	0	0.00	25.20	2	13,221	0.02%
2019/04/11	7	25.10	0	0.00	25.05	7	13,233	0.05%
2019/04/10	3	25.12	9	25.05	25.25	-6	13,263	-0.05%
2019/04/09	3	25.03	32.1	25.05	25.10	-29.1	13,266	-0.22%
2019/04/08	1	25.00	4.2	25.04	25.10	-3.2	13,319	-0.02%
2019/04/03	0	0.00	2	25.00	25.00	-2	13,244	-0.02%
2019/04/02	5	24.91	0	24.90	24.90	5	13,375	0.04%
2019/04/01	11	25.04	3.3	25.14	25.00	7.7	13,234	0.06%
2019/03/29	3	24.92	25.1	25.08	25.30	-22.1	13,053	-0.17%
2019/03/28	2.1	24.95	0	0.00	25.00	2.1	13,059	0.02%
2019/03/27	0.1	25.00	1.4	25.00	25.05	-1.3	13,055	-0.01%
2019/03/26	4	24.96	0	0.00	25.00	4	13,204	0.03%
2019/03/25	0	0.00	3	24.87	24.85	-3	13,264	-0.02%
2019/03/22	0	25.00	2	25.00	25.00	-2	13,279	-0.01%
2019/03/20	0	0.00	38	24.99	25.05	-38	13,529	-0.28%
2019/03/19	0	0.00	11.2	25.00	24.85	-11.2	13,675	-0.08%
2019/03/18	1	24.95	1	25.05	25.05	0	13,701	0.00%
2019/03/15	2	24.80	2	25.00	25.05	0	13,706	0.00%
2019/03/14	4	24.78	0	0.00	24.75	4	13,559	0.03%
2019/03/13	5.1	24.92	2	24.85	25.00	3.1	13,605	0.02%
2019/03/12	0	25.00	3	25.02	25.10	-3	13,619	-0.02%
2019/03/11	4	24.75	4	24.80	24.70	0	13,845	0.00%
2019/03/08	14	24.80	4	24.83	24.75	10	13,833	0.07%
2019/03/07	15	24.91	50.9	24.85	24.95	-35.9	14,144	-0.25%
2019/03/06	5	25.13	0	0.00	25.15	5	14,054	0.04%
2019/03/05	2	25.30	4.7	25.22	25.40	-2.7	14,086	-0.02%
2019/03/04	1.1	25.25	15	25.48	25.35	-13.9	14,212	-0.10%
2019/02/27	0	0.00	13.6	25.41	25.50	-13.6	14,199	-0.10%
2019/02/26	1	25.30	4	25.45	25.50	-3	14,093	-0.02%
2019/02/25	2	25.23	7.4	25.38	25.30	-5.4	13,895	-0.04%
2019/02/22	0	0.00	1	25.25	25.25	-1	13,888	-0.01%
2019/02/21	1	25.10	3	25.08	25.25	-2	13,834	-0.01%
2019/02/20	3	25.13	0	0.00	25.20	3	13,861	0.02%
2019/02/19	9.5	25.02	0	0.00	25.00	9.5	13,870	0.07%
2019/02/18	1.1	25.19	1	25.30	25.15	0.1	13,953	0.00%
2019/02/15	3	25.23	1	25.20	25.20	2	14,131	0.01%
2019/02/14	0	0.00	3	25.32	25.20	-3	14,201	-0.02%
2019/02/13	1	25.40	1	25.40	25.50	0	14,135	0.00%
2019/02/12	6	25.34	17.1	25.42	25.45	-11.1	14,021	-0.08%
2019/02/11	0	0.00	34	25.41	25.25	-34	13,978	-0.24%
2019/01/30	0	0.00	31	25.42	25.45	-31	13,914	-0.22%
2019/01/29	0	0.00	1	25.35	25.35	-1	13,765	-0.01%
2019/01/28	1	25.25	5.1	25.34	25.35	-4.1	13,811	-0.03%
2019/01/25	7	25.30	17.2	25.28	25.35	-10.2	13,917	-0.07%
2019/01/24	0	24.95	4	25.10	25.10	-4	13,742	-0.03%
2019/01/23	2	25.05	0	0.00	25.05	2	13,915	0.01%
2019/01/22	0	0.00	30	24.98	25.05	-30	14,070	-0.21%
2019/01/21	0	0.00	1	25.05	25.05	-1	14,024	-0.01%
2019/01/18	0.1	24.90	30.5	24.99	25.00	-30.4	14,007	-0.22%
2019/01/17	1	25.00	4	24.94	25.00	-3	14,079	-0.02%
2019/01/16	1	24.95	11	24.95	24.95	-10	14,393	-0.07%
2019/01/15	0	0.00	32	24.95	25.00	-32	14,467	-0.22%
2019/01/14	1	24.85	10	24.88	24.90	-9	14,258	-0.06%
2019/01/11	0	0.00	3	24.93	24.90	-3	14,314	-0.02%
2019/01/10	0	0.00	6.1	24.90	24.90	-6.1	14,253	-0.04%
2019/01/09	1	24.85	61	24.88	24.95	-60	14,168	-0.42%
2019/01/08	0	0.00	23	24.47	24.50	-23	14,036	-0.16%
2019/01/07	1	24.25	42	24.38	24.45	-41	14,206	-0.29%
2019/01/04	0	0.00	3	24.15	24.20	-3	14,380	-0.02%
2019/01/03	0	0.00	13	24.05	24.15	-13	15,220	-0.09%
2019/01/02	1	24.00	14	23.98	24.00	-13	15,526	-0.08%
2018/12/28	1	24.15	9.4	24.09	24.25	-8.4	15,614	-0.05%
2018/12/27	0	0.00	2	23.95	23.95	-2	15,728	-0.01%
2018/12/26	4	23.76	1	23.80	23.80	3	15,745	0.02%
2018/12/25	28	23.77	3	23.70	23.80	25	15,970	0.16%
2018/12/24	1	24.00	2	24.13	24.15	-1	16,006	-0.01%
2018/12/22	1	24.10	4	24.10	24.05	-3	16,217	-0.02%
2018/12/21	0	0.00	4	24.20	24.20	-4	16,676	-0.02%
2018/12/20	0	0.00	6	24.16	24.30	-6	16,677	-0.04%
2018/12/19	1	24.30	5	24.27	24.30	-4	16,861	-0.02%
2018/12/18	2	24.15	1	24.00	24.05	1	16,938	0.01%
2018/12/14	7	23.99	2	24.08	24.15	5	17,267	0.03%
2018/12/13	3	24.20	6.1	24.45	24.30	-3.1	17,334	-0.02%
2018/12/12	8.1	23.85	7.3	24.12	24.35	0.7	17,364	0.00%
2018/12/11	6	23.81	2	23.95	23.95	4	17,231	0.02%
2018/12/10	1	23.90	12	23.85	23.80	-11	17,241	-0.06%
2018/12/07	2	24.05	1	23.95	23.90	1	17,418	0.01%
2018/12/06	17	24.01	0	0.00	23.95	17	17,525	0.10%
2018/12/05	2.1	24.15	0	0.00	24.25	2.1	17,589	0.01%
2018/12/04	10	24.00	18	24.27	24.45	-8	17,615	-0.05%
2018/12/03	1	24.10	5	24.19	24.25	-4	17,446	-0.02%
2018/11/30	1	24.00	6	24.09	24.00	-5	17,538	-0.03%
2018/11/29	8	23.91	9	23.93	23.85	-1	17,283	-0.01%
2018/11/28	16	23.64	0	0.00	23.85	16	17,175	0.09%
2018/11/27	18	23.65	7	23.69	23.65	11	17,067	0.06%
2018/11/26	3	23.90	0	0.00	23.95	3	16,983	0.02%
2018/11/23	3	23.93	8	24.04	23.85	-5	16,869	-0.03%
2018/11/22	3	24.00	7	24.00	24.05	-4	16,945	-0.02%
2018/11/21	6	24.08	0	0.00	24.05	6	17,109	0.04%
2018/11/20	21	24.25	11	24.30	24.25	10	17,085	0.06%
2018/11/16	0	0.00	14.2	24.31	24.45	-14.2	17,297	-0.08%
2018/11/15	7	24.04	0	0.00	24.10	7	17,675	0.04%
2018/11/14	5	24.04	1	24.15	24.10	4	17,803	0.02%
2018/11/13	5	24.00	0	0.00	24.25	5	17,761	0.03%
2018/11/09	11	24.25	0	0.00	24.25	11	17,871	0.06%
2018/11/08	0.1	24.55	3	24.65	24.70	-3	18,425	-0.02%
2018/11/07	2.1	24.40	18.3	24.41	24.50	-16.3	18,640	-0.09%
2018/11/06	5	24.20	16.4	24.22	24.35	-11.4	18,561	-0.06%
2018/11/05	5	23.98	0	0.00	24.35	5	18,497	0.03%
2018/11/02	6	23.88	0	0.00	24.15	6	18,420	0.03%
2018/11/01	1	24.15	1	24.15	24.05	0	18,370	0.00%
2018/10/31	7	24.02	3	24.32	24.40	4	18,356	0.02%
2018/10/30	2	24.10	2.2	24.13	24.15	-0.2	18,183	0.00%
2018/10/29	2	23.65	5	23.75	23.75	-3	18,013	-0.02%
2018/10/26	28	23.64	3	23.65	23.65	25	18,157	0.14%
2018/10/25	6	23.71	9	23.59	23.75	-3	18,193	-0.02%
2018/10/24	40	23.61	15	23.76	23.70	25	18,250	0.14%
2018/10/23	6	24.06	20.4	24.12	24.15	-14.4	18,150	-0.08%
2018/10/22	5	24.14	1	24.15	24.15	4	18,345	0.02%
2018/10/19	4	24.10	5.3	24.34	24.30	-1.3	19,115	-0.01%
2018/10/18	0	0.00	7	24.39	24.25	-7	19,532	-0.04%
2018/10/17	6	24.22	2	24.40	24.15	4	20,042	0.02%
2018/10/16	4	24.31	10.5	24.27	24.45	-6.5	20,047	-0.03%
2018/10/15	17	24.15	4	24.05	24.05	13	19,874	0.07%
2018/10/12	30	24.21	17.5	24.41	24.50	12.5	19,699	0.06%
2018/10/11	94	24.37	6	24.82	24.20	88	19,466	0.45%
2018/10/09	0	0.00	41	25.48	25.35	-41	18,594	-0.22%
2018/10/08	1	25.20	12	25.25	25.25	-11	18,261	-0.06%
2018/10/05	19	25.07	13	25.13	25.10	6	18,143	0.03%
2018/10/04	9	25.08	9	25.33	25.40	0	17,992	0.00%
2018/10/03	4	25.36	46	25.46	25.45	-42	17,849	-0.24%
2018/10/02	10.2	25.19	5	25.20	25.20	5.2	17,636	0.03%
2018/10/01	0	0.00	9	25.49	25.50	-9	17,469	-0.05%
2018/09/28	2.2	25.44	19	25.49	25.50	-16.8	17,346	-0.10%
2018/09/27	2	25.45	32.4	25.40	25.45	-30.4	16,943	-0.18%
2018/09/26	23	25.49	7	25.45	25.45	16	16,810	0.10%
2018/09/25	3.3	25.32	8	25.38	25.35	-4.7	16,673	-0.03%
2018/09/21	5.6	25.23	13.1	25.20	25.25	-7.5	16,545	-0.05%
2018/09/20	0.3	24.95	14	25.04	25.00	-13.7	16,361	-0.08%
2018/09/19	3.2	24.88	19	25.06	25.10	-15.8	16,357	-0.10%
2018/09/18	0	0.00	30	24.92	25.00	-30	16,396	-0.18%
2018/09/17	0	24.50	7	24.57	24.50	-7	16,171	-0.04%
2018/09/14	4	24.49	0	0.00	24.45	4	16,245	0.02%
2018/09/13	10.2	24.46	0	0.00	24.45	10.2	16,259	0.06%
2018/09/12	14	24.33	10	24.32	24.30	4	16,122	0.02%
2018/09/11	49	24.40	3	24.40	24.55	46	16,089	0.29%
2018/09/10	3	24.60	8	24.53	24.60	-5	16,129	-0.03%
2018/09/07	3	24.72	0	0.00	24.70	3	16,402	0.02%
2018/09/06	8.2	24.79	11	24.84	24.80	-2.8	16,464	-0.02%
2018/09/05	12	24.70	1.1	24.70	24.65	10.9	16,381	0.07%
2018/09/04	4	24.95	10	25.00	24.95	-6	16,351	-0.04%
2018/09/03	14	24.74	0	0.00	24.85	14	16,381	0.09%
2018/08/31	3.4	25.01	0	0.00	25.15	3.4	16,311	0.02%
2018/08/30	5	25.35	14	25.33	25.25	-9	16,306	-0.06%
2018/08/29	2	25.33	2.1	25.37	25.45	-0.1	16,325	0.00%
2018/08/28	0	0.00	44.3	25.44	25.50	-44.3	16,458	-0.27%
2018/08/27	2	25.10	24.2	25.22	25.30	-22.2	16,795	-0.13%
2018/08/24	3	25.30	16.4	25.36	25.25	-13.4	17,001	-0.08%
2018/08/23	1	25.45	20.8	25.48	25.50	-19.8	17,559	-0.11%
2018/08/22	27	25.35	35.1	25.19	25.30	-8.1	17,578	-0.05%
2018/08/21	3	24.95	28	24.99	25.00	-25	17,100	-0.15%
2018/08/20	1	24.70	38.4	24.94	24.95	-37.4	16,914	-0.22%
2018/08/17	3	24.80	21.4	24.87	24.65	-18.4	16,776	-0.11%
2018/08/16	1	24.95	21	25.00	24.90	-20	16,711	-0.12%
2018/08/15	3	24.90	85	24.98	24.75	-82	16,584	-0.49%
2018/08/14	0	0.00	106	24.95	24.95	-106	16,044	-0.66%	大賣/鉅額交易
2018/08/13	5	24.41	3	24.40	24.35	2	15,698	0.01%
2018/08/10	3.1	24.61	3	24.58	24.55	0.1	15,559	0.00%
2018/08/09	0.4	24.75	25.4	24.87	24.85	-25	15,519	-0.16%
2018/08/08	0	0.00	29.3	24.92	24.95	-29.3	15,462	-0.19%
2018/08/07	0	0.00	26	24.88	24.90	-26	15,356	-0.17%
2018/08/06	0	0.00	7.4	24.85	24.90	-7.4	15,283	-0.05%
2018/08/03	8.1	24.75	6.4	24.73	24.75	1.7	15,211	0.01%
2018/08/02	2	24.73	1.2	24.69	24.65	0.8	15,227	0.01%
2018/08/01	0.2	24.80	19.4	24.92	24.95	-19.2	15,059	-0.13%
2018/07/31	0.2	24.85	102	24.88	25.00	-101.8	14,917	-0.68%	大賣/鉅額交易
2018/07/30	0	0.00	105.1	24.79	24.80	-105.1	14,675	-0.72%	大賣/鉅額交易
2018/07/27	3	24.65	23	24.62	24.65	-20	14,454	-0.14%
2018/07/26	2.1	24.55	91.4	24.52	24.65	-89.3	14,269	-0.63%
2018/07/25	5.2	24.77	23	24.82	24.80	-17.8	13,646	-0.13%
2018/07/24	4	24.70	81.2	24.71	24.75	-77.2	13,215	-0.58%
2018/07/23	0	0.00	16.4	24.19	24.25	-16.4	12,709	-0.13%
2018/07/20	3	24.10	12.5	24.21	24.25	-9.5	12,691	-0.07%
2018/07/19	16	24.17	16	24.17	24.20	0	12,702	0.00%
2018/07/18	8	24.09	4	24.04	24.10	4	12,705	0.03%
2018/07/17	2	23.95	5	23.93	24.00	-3	12,655	-0.02%
2018/07/16	0.4	23.90	7.2	23.93	23.90	-6.9	12,680	-0.05%
2018/07/13	1	23.85	8	23.85	23.90	-7	12,783	-0.05%
2018/07/12	3	23.80	2.4	23.82	23.80	0.6	12,811	0.00%
2018/07/11	0	0.00	1	23.65	23.70	-1	12,832	-0.01%
2018/07/10	1	23.60	10	23.60	23.65	-9	12,831	-0.07%
2018/07/09	5.2	23.55	3	23.57	23.60	2.2	12,876	0.02%
2018/07/06	5.1	23.41	3	23.42	23.50	2.1	12,956	0.02%
2018/07/05	2	23.38	8	23.37	23.45	-6	13,002	-0.05%
2018/07/04	5.3	23.37	12.5	23.41	23.50	-7.2	13,204	-0.05%
2018/07/03	3	23.30	30	23.35	23.25	-27	13,391	-0.20%
2018/07/02	9	23.29	4.2	23.49	23.25	4.8	13,425	0.04%
2018/06/29	12	23.55	0	0.00	23.70	12	13,367	0.09%
2018/06/28	4.8	23.26	0	0.00	23.25	4.8	13,245	0.04%
2018/06/27	6	23.28	0	0.00	23.25	6	13,223	0.05%
2018/06/26	9	23.42	54	23.40	23.40	-45	13,269	-0.34%
2018/06/25	22	23.45	1	23.40	23.40	21	13,264	0.16%
2018/06/22	4	23.65	0	0.00	23.70	4	13,210	0.03%
2018/06/21	0	0.00	0.1	23.65	23.65	-0.1	13,257	0.00%
2018/06/20	0	0.00	3	23.83	23.80	-3	13,457	-0.02%
2018/06/19	17	23.46	0	0.00	23.40	17	13,396	0.13%
2018/06/15	8	23.70	10.6	23.60	23.65	-2.6	13,211	-0.02%
2018/06/14	4	23.79	0	23.75	23.70	4	12,912	0.03%
2018/06/13	3	24.05	2	24.08	24.05	1	12,729	0.01%
2018/06/12	3	24.10	9.2	24.08	24.15	-6.2	13,129	-0.05%
2018/06/11	0	0.00	5	24.10	24.10	-5	13,066	-0.04%
2018/06/08	0	0.00	27	24.20	24.40	-27	13,066	-0.21%
2018/06/07	1.8	24.30	39.7	24.31	24.40	-37.8	13,272	-0.29%
2018/06/06	0	0.00	23.7	24.21	24.25	-23.7	13,178	-0.18%
2018/06/05	0	0.00	17	24.27	24.30	-17	13,165	-0.13%
2018/06/04	11	23.91	57	23.99	24.20	-46	13,052	-0.35%
2018/06/01	1	23.70	14	23.69	23.75	-13	12,778	-0.10%
2018/05/31	1	23.35	0	0.00	23.60	1	12,562	0.01%
2018/05/30	18	23.21	0.2	23.40	23.20	17.8	12,337	0.14%
2018/05/29	7	23.40	2	23.38	23.40	5	12,372	0.04%
2018/05/28	5	23.40	0	23.40	23.40	5	12,633	0.04%
2018/05/25	6	23.32	0	23.35	23.35	6	12,812	0.05%
2018/05/24	8	23.29	1	23.30	23.25	7	12,910	0.05%
2018/05/23	7.2	23.22	4	23.35	23.20	3.2	13,186	0.02%
2018/05/22	13	23.43	150.5	23.40	23.30	-137.5	13,363	-1.03%	大賣/鉅額交易
2018/05/21	1	23.45	0	0.00	23.40	1	13,704	0.01%
2018/05/17	0	0.00	5.1	23.39	23.35	-5.1	14,238	-0.04%
2018/05/16	6	23.44	0	0.00	23.50	6	14,391	0.04%
2018/05/15	6	23.42	28.2	23.45	23.35	-22.2	14,759	-0.15%
2018/05/14	1.2	23.50	2	23.55	23.50	-0.8	15,330	-0.01%
2018/05/11	28	23.51	22	23.44	23.55	6	15,526	0.04%
2018/05/10	3	23.47	9	23.47	23.45	-6	15,555	-0.04%
2018/05/09	2	23.35	15	23.35	23.45	-13	15,548	-0.08%
2018/05/08	3	23.30	18.2	23.36	23.40	-15.2	15,676	-0.10%
2018/05/07	22	23.29	0	0.00	23.25	22	15,800	0.14%
2018/05/04	4	23.25	6.9	23.29	23.25	-2.9	15,907	-0.02%
2018/05/03	24	23.35	0	0.00	23.25	24	15,970	0.15%
2018/05/02	9	23.75	34	23.80	23.65	-25	16,037	-0.16%
2018/04/30	4	23.35	10.1	23.40	23.50	-6.1	15,952	-0.04%
2018/04/27	39	23.30	12	23.31	23.40	27	15,873	0.17%
2018/04/26	3	23.30	13.2	23.29	23.35	-10.2	15,951	-0.06%
2018/04/25	13.5	23.30	1	23.35	23.40	12.5	15,937	0.08%
2018/04/24	8.2	23.32	16	23.38	23.30	-7.8	16,006	-0.05%
2018/04/23	6	23.48	12	23.40	23.60	-6	16,067	-0.04%
2018/04/20	30	23.64	0	0.00	23.65	30	16,060	0.19%
2018/04/19	2.5	23.64	17.1	23.54	23.70	-14.6	16,118	-0.09%
2018/04/18	9	23.34	48	23.36	23.40	-39	16,275	-0.24%
2018/04/17	20	23.32	3	23.33	23.30	17	16,402	0.10%
2018/04/16	37	23.50	19	23.42	23.45	18	16,610	0.11%
2018/04/13	3	23.52	0	0.00	23.45	3	16,896	0.02%
2018/04/12	5	23.50	0	0.00	23.60	5	17,352	0.03%
2018/04/11	2	23.60	11	23.74	23.60	-9	17,553	-0.05%
2018/04/10	4	23.61	12	23.60	23.75	-8	17,768	-0.05%
2018/04/09	17	23.56	17	23.63	23.80	0	17,899	0.00%
2018/04/03	11	23.37	4	23.35	23.35	7	17,720	0.04%
2018/04/02	17	23.53	0.1	23.60	23.50	16.9	17,670	0.10%
2018/03/31	5	23.48	11.4	23.54	23.45	-6.4	17,721	-0.04%
2018/03/30	15	23.44	0	0.00	23.50	15	17,898	0.08%
2018/03/29	35	23.29	0	0.00	23.20	35	17,851	0.20%
2018/03/28	9	23.40	9	23.53	23.40	0	17,584	0.00%
2018/03/27	11	23.52	3	23.55	23.55	8	17,637	0.05%
2018/03/26	7	23.32	0	0.00	23.45	7	17,596	0.04%
2018/03/23	77	23.50	5	23.49	23.50	72	17,539	0.41%
2018/03/22	0	0.00	4	23.81	23.85	-4	17,424	-0.02%
2018/03/21	3	23.78	0	0.00	23.75	3	17,370	0.02%
2018/03/20	2	23.75	2.2	23.81	23.75	-0.2	17,601	0.00%
2018/03/19	7	23.74	0	0.00	23.90	7	17,683	0.04%
2018/03/16	15.7	23.80	3	23.82	23.70	12.7	17,796	0.07%
2018/03/15	7	23.81	2.1	23.76	23.75	4.9	17,447	0.03%
2018/03/14	4	23.80	4.6	23.89	23.85	-0.6	17,442	0.00%
2018/03/13	22	23.70	0	0.00	23.85	22	17,434	0.13%
2018/03/12	7	23.67	8	23.72	23.70	-1	17,215	-0.01%
2018/03/09	7	23.52	0	0.00	23.60	7	17,252	0.04%
2018/03/08	52	23.49	0.2	23.60	23.50	51.8	17,209	0.30%
2018/03/07	29	23.56	0.2	23.70	23.50	28.8	17,120	0.17%
2018/03/06	3	23.70	2	23.63	23.70	1	16,947	0.01%
2018/03/05	37	23.61	1	23.75	23.60	36	17,210	0.21%
2018/03/02	93	23.97	0	0.00	23.95	93	16,891	0.55%
2018/03/01	6	24.24	2.4	24.32	24.40	3.6	16,605	0.02%
2018/02/27	12.4	24.21	37.1	24.15	24.10	-24.7	16,290	-0.15%
2018/02/26	44	24.43	50.1	24.30	24.20	-6.1	16,060	-0.04%
2018/02/23	4	24.38	7.3	24.45	24.50	-3.3	15,938	-0.02%
2018/02/22	1	24.30	6	24.20	24.30	-5	15,768	-0.03%
2018/02/21	4	23.90	19.9	24.21	24.50	-15.9	15,556	-0.10%
2018/02/12	16	23.67	9	23.73	23.65	7	15,225	0.05%
2018/02/09	3.6	23.67	6	23.70	23.75	-2.4	15,056	-0.02%
2018/02/08	15	23.66	2.1	23.83	23.75	12.9	14,842	0.09%
2018/02/07	70.4	23.88	5.5	23.81	23.60	64.9	14,770	0.44%
2018/02/06	100	23.78	18.6	23.73	23.60	81.4	14,412	0.56%
2018/02/05	11	24.51	4.1	24.59	24.50	6.9	13,818	0.05%
2018/02/02	6	24.85	0	0.00	24.80	6	13,589	0.04%
2018/02/01	8	24.89	2	25.00	24.85	6	13,554	0.04%
2018/01/31	1	24.90	2	24.93	24.90	-1	13,507	-0.01%
2018/01/30	11	25.15	5	25.18	24.90	6	13,336	0.04%
2018/01/29	0	0.00	0.8	25.00	25.15	-0.8	13,171	-0.01%
2018/01/26	3	24.93	0	0.00	25.10	3	13,022	0.02%
2018/01/25	0.2	24.95	8.5	25.01	25.10	-8.3	12,946	-0.06%
2018/01/24	8	24.81	17.1	24.89	25.00	-9.1	12,803	-0.07%
2018/01/23	10.5	24.95	45	24.95	25.00	-34.5	12,763	-0.27%
2018/01/22	12	24.92	1	25.10	25.05	11	12,770	0.09%
2018/01/19	6	25.00	5	25.03	25.10	1	12,628	0.01%
2018/01/18	1	25.15	14.4	25.17	25.15	-13.4	12,544	-0.11%
2018/01/17	2.6	25.13	6	25.23	25.15	-3.4	12,405	-0.03%
2018/01/16	2	25.15	7	25.05	25.20	-5	12,241	-0.04%
2018/01/15	2	25.05	29.9	25.18	25.10	-27.9	12,149	-0.23%
2018/01/12	0	0.00	30	25.40	25.35	-30	12,011	-0.25%
2018/01/11	3	25.28	12.1	25.28	25.30	-9.1	11,740	-0.08%
2018/01/10	8	25.23	17	25.30	25.30	-9	11,594	-0.08%
2018/01/09	1.2	25.10	16	25.21	25.25	-14.8	11,310	-0.13%
2018/01/08	107	25.10	145.1	25.30	25.25	-38.1	11,124	-0.34%	大買/大賣/
2018/01/05	1	24.95	15	24.94	24.95	-14	10,659	-0.13%
2018/01/04	3	24.90	13.8	24.97	24.80	-10.8	10,430	-0.10%
2018/01/03	11.9	24.84	6	24.86	24.90	5.9	10,285	0.06%
2018/01/02	1	24.75	4.2	24.70	24.70	-3.2	9,954	-0.03%