中鋼 (2002)-凱基-桃園券商分點個股進出

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
22.10
漲跌
▲0.05
漲幅
+0.23%
成交量
7,544張
產業
上市鋼鐵類股
3594人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中鋼 (2002)籌碼相關－凱基-桃園券商分點個股進出

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-桃園券商分點個股進出
凱基-桃園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
2024/11/22	2	22.15	0	0.00	22.10	2	24,466	0.01%
2024/11/21	4.2	22.06	1	22.05	22.05	3.2	24,478	0.01%
2024/11/20	25	22.27	1	22.35	22.30	24	24,592	0.10%
2024/11/19	1	22.25	0	0.00	22.35	1	24,593	0.00%
2024/11/18	1	22.35	12	22.42	22.45	-11	24,658	-0.04%
2024/11/15	11.6	22.13	6.5	22.18	22.05	5.1	24,873	0.02%
2024/11/14	18.6	22.23	1	22.20	22.25	17.6	25,002	0.07%
2024/11/13	3.7	22.35	0.2	22.50	22.45	3.5	25,290	0.01%
2024/11/12	24.8	22.47	0	0.00	22.30	24.8	25,805	0.10%
2024/11/11	6	22.89	12.7	23.01	23.20	-6.7	25,493	-0.03%
2024/11/08	1.3	23.22	16.9	23.33	23.25	-15.6	25,462	-0.06%
2024/11/07	7.2	23.30	15.6	23.39	23.15	-8.4	25,731	-0.03%
2024/11/06	4.3	22.92	55	22.83	23.10	-50.8	25,544	-0.20%
2024/11/05	0	22.75	15.2	22.82	22.90	-15.2	25,543	-0.06%
2024/11/04	0	0.00	3	22.72	22.70	-3	26,036	-0.01%
2024/11/01	0.2	22.40	4	22.56	22.70	-3.8	26,717	-0.01%
2024/10/30	2.3	22.41	1	22.45	22.50	1.3	26,626	0.00%
2024/10/29	0.1	22.43	1.1	22.45	22.60	-1	26,654	0.00%
2024/10/28	0.1	22.50	7	22.70	22.75	-7	26,694	-0.03%
2024/10/25	2	22.50	4	22.50	22.55	-2	26,804	-0.01%
2024/10/24	3.1	22.22	14.1	22.33	22.25	-11	26,874	-0.04%
2024/10/23	2.1	22.40	1	22.35	22.30	1.1	27,323	0.00%
2024/10/22	2.2	22.42	2	22.40	22.40	0.2	27,432	0.00%
2024/10/21	6.3	22.72	10.9	22.74	22.60	-4.6	27,599	-0.02%
2024/10/18	6	22.91	25.2	22.89	22.95	-19.2	27,653	-0.07%
2024/10/17	2.5	22.38	2	22.53	22.45	0.5	27,700	0.00%
2024/10/16	29.4	22.43	39	22.42	22.15	-9.6	27,611	-0.03%
2024/10/15	8.1	22.26	20	22.31	22.35	-12	27,507	-0.04%
2024/10/14	11.9	22.48	1.3	22.43	22.35	10.5	27,429	0.04%
2024/10/11	0	0.00	43	22.95	22.70	-43	27,485	-0.16%
2024/10/09	65.3	22.83	27.7	23.03	22.70	37.6	27,634	0.14%
2024/10/08	2.2	23.70	31.1	23.70	23.70	-28.9	27,432	-0.11%
2024/10/07	13	23.71	92.6	23.76	23.80	-79.6	26,949	-0.30%
2024/10/04	65	23.78	201.3	23.75	23.70	-136.3	26,499	-0.51%	大賣/鉅額交易
2024/10/01	25	23.17	60.3	23.26	23.35	-35.3	25,472	-0.14%
2024/09/30	216	23.35	170.2	23.48	23.15	45.8	25,370	0.18%	大買/大賣/
2024/09/27	44.3	23.03	136.3	22.67	23.10	-92	24,303	-0.38%	大賣/
2024/09/26	0	21.85	22.5	21.81	21.75	-22.4	23,112	-0.10%
2024/09/25	3	21.78	30.7	21.74	21.85	-27.7	23,053	-0.12%
2024/09/24	3	21.08	7.5	21.16	21.30	-4.5	22,731	-0.02%
2024/09/23	5.1	21.25	6	21.17	21.25	-0.9	22,814	0.00%
2024/09/20	1	21.30	1	21.30	21.15	0	23,212	0.00%
2024/09/19	4.4	21.22	21	21.30	21.30	-16.6	22,407	-0.07%
2024/09/18	6.4	21.54	3	21.60	21.60	3.4	22,463	0.02%
2024/09/16	3.3	21.45	25.3	21.47	21.40	-22	23,348	-0.09%
2024/09/13	2.5	21.01	31.2	21.04	21.05	-28.7	23,460	-0.12%
2024/09/12	10.1	20.50	17.1	20.43	20.65	-7	23,543	-0.03%
2024/09/11	22.3	20.15	2.2	20.21	20.20	20.1	23,559	0.09%
2024/09/10	27.7	20.47	61	20.40	20.40	-33.3	23,380	-0.14%
2024/09/09	49.2	20.57	13.2	20.49	20.55	36	23,487	0.15%
2024/09/06	45.3	20.86	12.1	20.93	21.05	33.1	23,560	0.14%
2024/09/05	37.5	21.12	2	21.13	21.10	35.5	23,635	0.15%
2024/09/04	86.4	21.19	13	21.10	21.20	73.4	24,124	0.30%
2024/09/03	19.2	21.97	12.7	21.94	21.90	6.5	23,823	0.03%
2024/09/02	4.4	22.20	33	22.11	22.10	-28.6	23,987	-0.12%
2024/08/30	0.6	22.36	7	22.35	22.25	-6.4	24,273	-0.03%
2024/08/29	7.2	22.22	3.5	22.31	22.30	3.7	24,221	0.02%
2024/08/28	9.4	22.31	29.7	22.38	22.35	-20.3	24,472	-0.08%
2024/08/27	5	22.31	3.9	22.30	22.40	1.1	25,318	0.00%
2024/08/26	2	22.20	8.1	22.25	22.35	-6.1	25,617	-0.02%
2024/08/23	3.1	22.15	2	22.13	22.15	1.1	26,030	0.00%
2024/08/22	5.1	22.20	51.5	22.25	22.30	-46.4	26,224	-0.18%
2024/08/21	1.1	21.96	1.1	21.96	21.95	0	26,560	0.00%
2024/08/20	35.2	21.97	32	21.97	21.95	3.2	26,813	0.01%
2024/08/19	41.3	22.02	3.3	22.06	22.00	38	27,256	0.14%
2024/08/16	36.6	22.27	6.1	22.33	22.30	30.5	27,498	0.11%
2024/08/15	40.1	22.53	2.5	22.58	22.30	37.6	27,289	0.14%
2024/08/14	81	22.91	74.3	22.90	22.70	6.7	27,141	0.02%
2024/08/13	16.9	22.14	8.1	22.10	22.10	8.8	26,556	0.03%
2024/08/12	12.8	22.30	3.2	22.50	22.25	9.6	26,913	0.04%
2024/08/09	6	22.41	56.2	22.43	22.30	-50.2	27,033	-0.19%
2024/08/08	13.7	22.03	3	22.20	22.10	10.7	26,735	0.04%
2024/08/07	12	22.26	29.2	22.27	22.30	-17.2	26,724	-0.06%
2024/08/06	54.7	21.82	43.4	21.88	22.10	11.3	26,574	0.04%
2024/08/05	70.3	22.10	76	22.05	21.95	-5.7	26,095	-0.02%
2024/08/02	45.2	22.92	46.3	22.96	23.00	-1.1	25,629	0.00%
2024/08/01	10.1	23.14	64.3	23.12	23.15	-54.2	25,433	-0.21%
2024/07/31	3.1	23.18	10.2	23.19	23.20	-7.1	25,449	-0.03%
2024/07/30	17.3	22.96	14.7	22.99	23.10	2.6	25,532	0.01%
2024/07/29	7.3	22.87	34.2	22.93	22.90	-26.9	25,433	-0.11%
2024/07/26	57.6	22.88	12	23.00	22.90	45.6	25,570	0.18%
2024/07/23	22.5	23.14	19.1	23.16	23.15	3.4	25,346	0.01%
2024/07/22	53.1	23.07	25.5	23.08	23.10	27.6	25,325	0.11%
2024/07/19	33	23.20	16	23.22	23.35	17	25,081	0.07%
2024/07/18	18.2	23.46	39.1	23.52	23.50	-20.9	24,908	-0.08%
2024/07/17	18.2	23.30	6.6	23.28	23.35	11.6	24,757	0.05%
2024/07/16	63.3	23.19	2	23.30	23.10	61.3	24,911	0.25%
2024/07/15	50	23.22	6.2	23.28	23.40	43.8	25,196	0.17%
2024/07/12	35.4	23.15	33.2	23.11	23.10	2.2	25,468	0.01%
2024/07/11	48.4	23.02	38.9	23.04	23.05	9.5	25,540	0.04%
2024/07/10	17.5	23.05	57	23.04	23.05	-39.5	25,617	-0.15%
2024/07/09	24.5	23.23	10	23.25	23.20	14.5	25,670	0.06%
2024/07/08	1	23.40	9	23.42	23.50	-8	25,820	-0.03%
2024/07/05	28.1	23.50	34	23.47	23.55	-5.9	26,036	-0.02%
2024/07/04	23.1	23.21	47.3	23.30	23.50	-24.2	26,608	-0.09%
2024/07/03	44.2	23.09	14	23.07	23.10	30.2	28,092	0.11%
2024/07/02	37.9	23.01	3	23.05	23.00	34.9	28,571	0.12%
2024/07/01	30.4	23.13	11.5	23.06	23.05	18.9	29,012	0.07%
2024/06/28	17	23.12	27.4	23.12	23.10	-10.4	29,125	-0.04%
2024/06/27	27.3	23.06	8	23.05	23.05	19.3	28,944	0.07%
2024/06/26	60	23.15	7	23.12	23.05	53	28,715	0.18%
2024/06/25	47	23.30	1	23.50	23.30	46	28,236	0.16%
2024/06/24	108.3	23.41	5	23.44	23.40	103.3	28,032	0.37%	大買/鉅額交易
2024/06/21	28	23.74	7.9	23.76	23.60	20.1	27,922	0.07%
2024/06/20	15.3	23.70	20.2	23.68	23.70	-4.9	26,929	-0.02%
2024/06/19	22.1	23.50	33.1	23.47	23.50	-11	26,735	-0.04%
2024/06/18	9	23.39	17	23.50	23.40	-8	26,662	-0.03%
2024/06/17	11.1	23.48	18.4	23.49	23.45	-7.3	26,699	-0.03%
2024/06/14	35.2	23.25	26.4	23.28	23.25	8.8	26,750	0.03%
2024/06/13	31.1	23.31	14	23.31	23.30	17.1	26,786	0.06%
2024/06/12	46.6	23.33	2	23.38	23.30	44.6	26,796	0.17%
2024/06/11	93.9	23.48	2.1	23.55	23.35	91.8	26,722	0.34%
2024/06/07	13.1	23.65	10.1	23.63	23.70	3	26,389	0.01%
2024/06/06	40	23.55	43	23.57	23.50	-3	26,157	-0.01%
2024/06/05	172.6	23.60	10	23.64	23.55	162.6	25,865	0.63%	大買/鉅額交易
2024/06/04	96.2	23.65	5	23.60	23.60	91.2	25,876	0.35%
2024/06/03	27.1	23.79	23	23.81	23.80	4.1	25,801	0.02%
2024/05/31	54.1	23.80	3	23.85	23.75	51.1	25,771	0.20%
2024/05/30	56.9	23.86	0	0.00	23.85	56.9	25,130	0.23%
2024/05/29	45.4	23.99	8.6	24.06	23.95	36.8	25,086	0.15%
2024/05/28	24.1	24.17	0.2	24.30	24.20	23.9	24,969	0.10%
2024/05/27	82.7	23.97	2.7	24.03	23.90	80	25,149	0.32%
2024/05/24	46.8	24.06	7	24.14	24.00	39.8	24,931	0.16%
2024/05/23	97.7	24.24	16	24.27	24.15	81.7	24,638	0.33%
2024/05/22	71.6	24.70	7.3	24.70	24.60	64.3	24,097	0.27%
2024/05/21	15.2	24.96	1	25.10	24.90	14.2	23,503	0.06%
2024/05/20	6	25.15	24.5	25.21	25.25	-18.5	23,399	-0.08%
2024/05/17	3	25.10	13	25.09	25.05	-10	23,172	-0.04%
2024/05/16	1	25.15	69.1	25.07	25.15	-68.1	23,279	-0.29%
2024/05/15	17.3	24.86	3.4	25.03	24.75	13.9	22,889	0.06%
2024/05/14	5	25.00	43.3	25.01	25.00	-38.3	22,969	-0.17%
2024/05/13	7	24.81	505.1	24.80	24.85	-498.1	22,959	-2.17%	大賣/鉅額交易
2024/05/10	6	24.59	1.2	24.75	24.80	4.8	22,880	0.02%
2024/05/09	23.1	24.69	15.6	24.78	24.60	7.5	22,874	0.03%
2024/05/08	39.4	24.68	2.6	24.71	24.75	36.8	22,990	0.16%
2024/05/07	34.1	24.91	5	24.99	24.90	29.1	22,825	0.13%
2024/05/06	3.5	24.99	15.1	25.06	25.10	-11.6	22,774	-0.05%
2024/05/03	9.2	25.06	17.3	25.12	24.95	-8.1	22,734	-0.04%
2024/05/02	112	24.90	7	24.94	24.95	105	22,550	0.47%	大買/鉅額交易
2024/04/30	5	24.86	2.1	25.04	24.85	2.9	22,573	0.01%
2024/04/29	5	24.93	20.5	24.94	25.00	-15.5	22,531	-0.07%
2024/04/26	5.6	24.58	9	24.60	24.55	-3.4	22,361	-0.02%
2024/04/25	5.2	24.50	1.1	24.60	24.55	4.1	22,522	0.02%
2024/04/24	7	24.77	11	24.83	24.75	-4	22,584	-0.02%
2024/04/23	26.1	24.89	20.9	24.92	24.85	5.2	22,958	0.02%
2024/04/22	65	24.79	106.3	24.72	24.70	-41.3	23,079	-0.18%	大賣/
2024/04/19	32.2	24.47	9	24.41	24.45	23.2	22,843	0.10%
2024/04/18	20.2	24.77	71.3	24.71	24.80	-51.1	22,443	-0.23%
2024/04/17	26.2	24.42	43	24.32	24.45	-16.8	22,124	-0.08%
2024/04/16	135.4	24.31	5	24.27	24.25	130.4	21,924	0.59%	大買/鉅額交易
2024/04/15	25.9	24.69	9	24.92	24.55	16.9	21,955	0.08%
2024/04/12	45.5	24.90	7.3	24.87	24.85	38.2	21,603	0.18%
2024/04/11	50.3	25.38	7	25.36	25.30	43.3	21,411	0.20%
2024/04/10	91.7	25.94	67	25.87	25.60	24.7	21,174	0.12%
2024/04/09	44.8	25.76	231.3	25.75	26.05	-186.5	20,756	-0.90%	大賣/鉅額交易
2024/04/08	50	24.85	71.5	24.93	25.00	-21.5	19,149	-0.11%
2024/04/03	38.5	24.58	80	24.72	24.65	-41.5	18,646	-0.22%
2024/04/02	21	24.13	22.1	24.16	24.30	-1.1	18,076	-0.01%
2024/04/01	9	23.98	4.5	23.96	24.00	4.5	18,022	0.02%
2024/03/29	13	23.90	1	23.90	23.90	12	18,075	0.07%
2024/03/28	12	23.84	15.2	23.89	23.80	-3.2	18,183	-0.02%
2024/03/27	40	23.92	4.8	23.94	23.90	35.2	18,448	0.19%
2024/03/26	0	23.95	24	23.95	24.00	-24	18,659	-0.13%
2024/03/25	43	23.83	6.7	23.91	23.85	36.3	19,003	0.19%
2024/03/22	14.1	23.88	11.9	23.84	23.95	2.1	19,488	0.01%
2024/03/21	29.5	23.75	25.4	23.72	23.85	4.1	20,422	0.02%
2024/03/20	57.6	23.58	54	23.55	23.50	3.6	21,978	0.02%
2024/03/19	31.2	23.68	5	23.65	23.65	26.2	22,295	0.12%
2024/03/18	91.3	23.63	4	23.75	23.70	87.3	22,698	0.38%
2024/03/15	17.8	23.93	11.1	23.92	23.85	6.7	22,887	0.03%
2024/03/14	16.7	23.97	38.1	24.01	24.05	-21.4	23,135	-0.09%
2024/03/13	38	23.89	85	23.87	23.95	-47	23,130	-0.20%
2024/03/12	7.2	24.13	5.2	24.10	24.15	2	22,921	0.01%
2024/03/11	19.9	24.04	0	0.00	24.05	19.9	23,083	0.09%
2024/03/08	63.7	23.99	15	24.04	24.10	48.7	23,355	0.21%
2024/03/07	16.1	23.92	18.4	23.94	23.95	-2.3	23,599	-0.01%
2024/03/06	28.3	24.12	19.7	24.14	24.05	8.6	24,137	0.04%
2024/03/05	91.3	24.11	30.9	24.11	24.05	60.5	25,743	0.23%
2024/03/04	54.5	24.14	46	24.16	24.20	8.5	26,527	0.03%
2024/03/01	41.3	24.37	35	24.35	24.45	6.3	27,266	0.02%
2024/02/29	19.2	24.59	7	24.60	24.60	12.2	27,983	0.04%
2024/02/27	28.7	24.68	31.7	24.61	24.65	-3	28,695	-0.01%
2024/02/26	26.1	24.91	47.4	24.94	24.90	-21.3	29,191	-0.07%
2024/02/23	26	25.07	36	25.02	25.00	-10	29,768	-0.03%
2024/02/22	10	25.20	27.2	25.27	25.15	-17.2	30,494	-0.06%
2024/02/21	6	25.18	11	25.20	25.25	-5	30,630	-0.02%
2024/02/20	9	25.24	8.2	25.25	25.30	0.8	30,797	0.00%
2024/02/19	23	25.22	57.1	25.23	25.40	-34.1	31,056	-0.11%
2024/02/16	39.1	24.93	56	24.88	24.90	-16.9	31,421	-0.05%
2024/02/15	51.2	24.66	6.2	24.68	24.60	45	31,562	0.14%
2024/02/05	21.3	24.90	10.1	25.00	24.85	11.2	31,422	0.04%
2024/02/02	8.4	25.08	9.4	25.09	25.15	-1	31,452	0.00%
2024/02/01	1.1	25.16	6.2	25.25	25.25	-5.1	31,600	-0.02%
2024/01/31	29.4	24.91	7	25.15	25.15	22.4	31,838	0.07%
2024/01/30	27	25.13	0	25.20	25.05	27	31,894	0.08%
2024/01/29	4	25.30	28	25.49	25.45	-24	32,286	-0.07%
2024/01/26	6.4	25.07	3	25.22	25.25	3.4	32,375	0.01%
2024/01/25	14.2	25.02	9.3	25.03	25.10	4.9	32,373	0.02%
2024/01/24	64	25.03	21.6	25.11	25.15	42.4	32,398	0.13%
2024/01/23	17.2	24.79	1.1	24.90	24.80	16.1	32,402	0.05%
2024/01/22	10	24.77	1	24.80	24.75	9	32,302	0.03%
2024/01/19	82.1	24.68	1	24.70	24.65	81.1	32,342	0.25%
2024/01/18	39	24.87	7.1	24.95	24.80	31.9	32,343	0.10%
2024/01/17	70.8	24.99	4	25.04	24.80	66.8	32,692	0.20%
2024/01/16	53.2	25.34	3.3	25.39	25.20	49.9	32,521	0.15%
2024/01/15	5.2	25.90	8	25.91	25.80	-2.8	32,397	-0.01%
2024/01/12	3	25.82	3	25.88	25.80	0	32,977	0.00%
2024/01/11	12.1	25.80	3.1	25.77	25.80	9	33,234	0.03%
2024/01/10	3.4	25.84	17	25.80	25.85	-13.6	34,221	-0.04%
2024/01/09	32.4	26.16	3.7	26.22	26.00	28.6	34,423	0.08%
2024/01/08	8.1	26.54	2.3	26.65	26.50	5.8	34,277	0.02%
2024/01/05	18	26.65	1	26.65	26.70	17	34,359	0.05%
2024/01/04	0.9	26.62	5.1	26.67	26.70	-4.2	34,474	-0.01%
2024/01/03	15.3	26.59	9.3	26.62	26.70	6	34,778	0.02%
2024/01/02	4.3	26.89	72	26.86	27.00	-67.7	34,674	-0.20%
2023/12/29	9.3	26.88	25	26.96	27.00	-15.8	34,911	-0.05%
2023/12/28	10	26.90	12	26.94	27.00	-2	35,276	-0.01%
2023/12/27	13.1	26.84	4	26.85	26.90	9.1	35,434	0.03%
2023/12/26	19	26.85	28	26.81	26.90	-9	35,611	-0.03%
2023/12/25	13	26.79	35	26.77	26.85	-22	36,045	-0.06%
2023/12/22	28	26.59	47.3	26.60	26.75	-19.3	36,644	-0.05%
2023/12/21	20	26.47	2	26.48	26.60	18	36,500	0.05%
2023/12/20	22.3	26.56	3	26.57	26.55	19.3	36,266	0.05%
2023/12/19	54.7	26.41	29	26.43	26.65	25.7	35,930	0.07%
2023/12/18	125.1	26.77	137.5	26.92	26.65	-12.4	35,758	-0.03%	大買/大賣/
2023/12/15	39.1	25.99	132.1	26.14	26.45	-93	34,745	-0.27%	大賣/
2023/12/14	19.1	25.35	4.6	25.39	25.40	14.5	33,085	0.04%
2023/12/13	70.4	25.16	14	25.14	25.15	56.4	32,610	0.17%
2023/12/12	61.6	25.45	7.6	25.54	25.45	54	32,687	0.17%
2023/12/11	44.8	25.67	2	25.70	25.70	42.8	32,312	0.13%
2023/12/08	15.1	25.96	18	25.99	26.10	-2.9	31,727	-0.01%
2023/12/07	1	26.10	18	26.10	26.05	-17	31,646	-0.05%
2023/12/06	10	26.00	20.3	26.14	26.25	-10.3	31,648	-0.03%
2023/12/05	10.9	25.96	25	26.09	26.10	-14.1	31,527	-0.04%
2023/12/04	24.5	25.82	11.2	25.76	26.05	13.3	31,330	0.04%
2023/12/01	40.3	25.88	7	25.91	26.00	33.3	30,872	0.11%
2023/11/30	41	25.90	13	26.20	26.20	28	30,075	0.09%
2023/11/29	35.2	25.96	23	26.12	26.20	12.2	28,343	0.04%
2023/11/28	122	26.18	155	26.04	26.10	-33	27,448	-0.12%	大買/大賣/
2023/11/27	15	25.75	46	26.04	26.15	-31	26,911	-0.12%
2023/11/24	32.1	25.41	19.2	25.90	25.90	13	26,050	0.05%
2023/11/22	21.5	25.36	7.2	25.69	25.80	14.2	24,680	0.06%
2023/11/21	11.5	25.53	46.2	25.65	25.70	-34.7	24,330	-0.14%
2023/11/20	26	25.26	2.5	25.30	25.30	23.5	23,784	0.10%
2023/11/17	8	25.19	14.5	25.19	25.20	-6.5	23,897	-0.03%
2023/11/16	17	25.13	38.5	25.19	25.20	-21.5	23,902	-0.09%
2023/11/15	2.4	24.73	90.8	24.87	24.95	-88.4	23,694	-0.37%
2023/11/14	56.8	24.35	2.8	24.55	24.55	54	23,488	0.23%
2023/11/13	5.9	24.58	6	24.55	24.50	-0.1	23,736	0.00%
2023/11/10	18.1	24.58	13	24.55	24.65	5.1	23,935	0.02%
2023/11/09	17	24.36	28	24.41	24.55	-11	23,952	-0.05%
2023/11/08	38.2	24.51	2	24.60	24.60	36.2	24,099	0.15%
2023/11/07	30	24.61	8	24.71	24.80	22	24,043	0.09%
2023/11/06	32	25.15	14	25.18	25.00	18	24,007	0.07%
2023/11/03	6	24.54	17	24.54	24.55	-11	23,732	-0.05%
2023/11/02	27.5	24.32	49	24.40	24.25	-21.5	23,784	-0.09%
2023/11/01	7	24.14	2	24.23	24.05	5	23,862	0.02%
2023/10/31	10.1	24.08	3	24.07	24.15	7.1	23,946	0.03%
2023/10/30	10.1	24.16	1	24.15	24.10	9.1	24,425	0.04%
2023/10/27	20	24.08	4	24.21	24.00	16	24,546	0.07%
2023/10/26	51	24.20	3.1	24.22	24.05	47.9	24,855	0.19%
2023/10/25	9.2	23.83	33.2	24.09	24.40	-24.1	24,877	-0.10%
2023/10/24	63.2	23.62	0	0.00	23.60	63.2	24,831	0.25%
2023/10/23	45.3	23.82	8	23.84	23.80	37.3	24,893	0.15%
2023/10/20	103.4	23.98	16	23.98	23.90	87.4	24,917	0.35%	大買/
2023/10/19	19.3	24.35	2.5	24.48	24.50	16.8	24,651	0.07%
2023/10/18	43	24.30	5	24.85	24.85	38	24,631	0.15%
2023/10/17	46.7	24.45	24	24.68	24.75	22.7	23,878	0.10%
2023/10/16	14.5	24.58	8	24.67	24.75	6.5	23,809	0.03%
2023/10/13	35.7	24.79	12	24.86	24.85	23.7	23,802	0.10%
2023/10/12	35	24.85	4.4	24.82	24.85	30.6	23,787	0.13%
2023/10/11	28.6	24.46	6.1	24.50	24.60	22.5	23,649	0.09%
2023/10/06	19.3	24.51	7	24.51	24.65	12.3	23,291	0.05%
2023/10/05	82.9	24.35	20.2	24.58	24.55	62.7	23,213	0.27%
2023/10/04	258.4	24.26	12.3	24.28	24.25	246.2	22,864	1.08%	大買/鉅額交易
2023/10/03	138	24.91	2.2	24.93	24.85	135.8	22,390	0.61%	大買/鉅額交易
2023/10/02	34.8	25.06	11.1	25.13	25.25	23.7	22,231	0.11%
2023/09/28	62.8	25.08	20.7	25.07	25.25	42.1	22,362	0.19%
2023/09/27	90.3	25.40	7	25.49	25.45	83.3	21,904	0.38%
2023/09/26	25.9	26.05	2	26.03	26.05	23.9	21,314	0.11%
2023/09/25	9.2	26.17	13.5	26.16	26.20	-4.4	21,227	-0.02%
2023/09/22	21.1	26.15	30.2	26.17	26.20	-9.2	21,466	-0.04%
2023/09/21	54.8	26.13	8	26.15	26.15	46.8	21,461	0.22%
2023/09/20	24.6	26.51	28.1	26.55	26.50	-3.5	21,129	-0.02%
2023/09/19	14	26.65	2	26.58	26.50	12	21,163	0.06%
2023/09/18	8	26.74	27	26.75	26.75	-19	21,342	-0.09%
2023/09/15	37.1	26.48	26.7	26.61	26.60	10.4	21,363	0.05%
2023/09/14	4	26.55	3.3	26.62	26.60	0.7	20,796	0.00%
2023/09/13	9	26.37	3.2	26.36	26.35	5.8	20,744	0.03%
2023/09/12	16	26.31	1.6	26.35	26.30	14.4	20,930	0.07%
2023/09/11	59.5	26.22	7	26.21	26.25	52.5	20,867	0.25%
2023/09/08	13.2	26.37	0	0.00	26.35	13.2	20,807	0.06%
2023/09/07	39.1	26.55	0.6	26.71	26.50	38.5	20,793	0.19%
2023/09/06	11.5	26.89	6	26.92	26.80	5.5	20,656	0.03%
2023/09/05	4	27.00	2.2	27.01	27.10	1.8	20,611	0.01%
2023/09/04	1	27.05	22.4	26.92	27.05	-21.4	20,597	-0.10%
2023/09/01	6.4	26.71	5.4	26.63	26.70	1	20,572	0.01%
2023/08/31	36.3	26.53	34	26.62	26.50	2.3	20,563	0.01%
2023/08/30	4	26.50	31	26.54	26.55	-27	20,161	-0.13%
2023/08/29	26.9	26.20	16	26.17	26.40	10.9	20,104	0.05%
2023/08/28	17	26.43	10.1	26.39	26.50	6.9	19,863	0.03%
2023/08/25	38.6	26.31	3	26.23	26.30	35.6	20,604	0.17%
2023/08/24	31.1	26.55	3	26.52	26.50	28.1	20,759	0.14%
2023/08/23	18.1	26.56	3.2	26.58	26.60	14.9	20,872	0.07%
2023/08/22	35.3	26.76	6	26.74	26.70	29.3	20,883	0.14%
2023/08/21	8.1	27.06	8.8	27.22	27.10	-0.7	20,951	0.00%
2023/08/18	25.6	27.14	23.5	27.12	27.20	2.1	21,018	0.01%
2023/08/17	80.3	26.51	37	26.57	26.60	43.3	20,864	0.21%
2023/08/16	55.1	26.92	13	26.87	26.85	42.1	20,669	0.20%
2023/08/15	28.2	27.30	2.6	27.51	27.10	25.6	20,450	0.13%
2023/08/14	36.6	27.24	3	27.18	27.20	33.6	20,375	0.17%
2023/08/11	38.1	27.76	5	27.70	27.65	33.1	20,288	0.16%
2023/08/10	24.1	27.87	6.4	27.94	27.90	17.7	20,157	0.09%
2023/08/09	39.6	28.01	3	28.05	28.15	36.6	19,964	0.18%
2023/08/08	11.7	28.24	1.1	28.27	28.25	10.6	19,821	0.05%
2023/08/07	4	28.26	7.4	28.44	28.50	-3.4	19,652	-0.02%
2023/08/04	10.1	28.15	14.3	28.13	28.30	-4.2	19,542	-0.02%
2023/08/02	55.6	27.95	42.2	27.94	28.00	13.4	19,568	0.07%
2023/08/01	7.1	28.12	0.7	28.19	28.15	6.4	19,103	0.03%
2023/07/31	44.2	27.99	28	28.00	27.95	16.2	19,064	0.09%
2023/07/28	54.2	28.22	5	28.17	28.20	49.2	18,801	0.26%
2023/07/27	104.2	28.40	10.8	28.42	28.45	93.4	18,612	0.50%	大買/
2023/07/26	23.9	28.41	26	28.53	28.55	-2.1	18,339	-0.01%
2023/07/25	5	29.43	19.4	29.41	29.35	-14.4	18,191	-0.08%
2023/07/24	11.3	29.30	1	29.30	29.40	10.3	18,423	0.06%
2023/07/21	23.9	29.28	5	29.30	29.25	18.9	18,479	0.10%
2023/07/20	57	29.35	17.5	29.43	29.45	39.5	18,429	0.21%
2023/07/19	18.3	29.15	11.1	29.30	29.30	7.2	18,152	0.04%
2023/07/18	10.1	29.20	30.1	29.28	29.20	-20	18,075	-0.11%
2023/07/17	202.1	29.20	3.2	29.25	29.30	198.9	17,943	1.11%	大買/鉅額交易
2023/07/14	29.9	29.17	23.1	29.25	29.15	6.7	18,019	0.04%
2023/07/13	7	29.14	21.1	29.09	29.05	-14.1	17,990	-0.08%
2023/07/12	8.1	28.80	5.7	28.92	28.85	2.4	18,231	0.01%
2023/07/11	3.3	28.84	7	28.91	28.85	-3.7	18,450	-0.02%
2023/07/10	22.1	28.79	12.9	28.81	28.70	9.2	18,897	0.05%
2023/07/07	76	28.67	5.1	28.66	28.65	70.9	19,088	0.37%
2023/07/06	114.9	29.05	3	28.95	28.95	111.9	19,032	0.59%	大買/鉅額交易
2023/07/05	10.5	29.54	1.1	29.56	29.50	9.4	18,642	0.05%
2023/07/04	16.2	29.61	8	29.59	29.55	8.2	18,571	0.04%
2023/07/03	2	29.60	39	29.72	29.80	-37	18,535	-0.20%
2023/06/30	46.1	29.50	2.1	29.55	29.40	44	18,572	0.24%
2023/06/29	12	29.57	0.1	29.80	29.65	11.9	18,275	0.07%
2023/06/28	8	29.68	32	29.72	29.70	-24	18,157	-0.13%
2023/06/27	10	29.71	19.2	29.78	29.75	-9.2	18,219	-0.05%
2023/06/26	16	29.67	12.1	29.63	29.60	3.9	18,273	0.02%
2023/06/21	16	29.64	9.4	29.60	29.65	6.6	18,157	0.04%
2023/06/20	2	29.75	7.3	29.80	29.75	-5.3	18,113	-0.03%
2023/06/19	15	29.84	25.5	29.85	29.85	-10.5	18,084	-0.06%
2023/06/16	48	29.71	11.3	29.69	29.75	36.7	18,049	0.20%
2023/06/15	11.2	29.63	8.7	29.62	29.65	2.4	17,898	0.01%
2023/06/14	9	29.74	17.3	29.70	29.65	-8.3	18,448	-0.04%
2023/06/13	6	29.55	17.1	29.71	29.60	-11.1	18,504	-0.06%
2023/06/12	12	29.67	3.2	29.74	29.65	8.8	18,590	0.05%
2023/06/09	4	29.75	1.6	29.82	29.75	2.4	18,691	0.01%
2023/06/08	4	29.75	11.6	29.75	29.75	-7.6	18,830	-0.04%
2023/06/07	8	29.88	6.5	29.89	29.90	1.5	18,996	0.01%
2023/06/06	3	29.88	18.2	29.87	29.90	-15.2	19,059	-0.08%
2023/06/05	9	29.68	17.5	29.68	29.60	-8.5	19,128	-0.04%
2023/06/02	1	29.35	6.2	29.28	29.40	-5.2	19,154	-0.03%
2023/06/01	10.2	29.14	1	29.31	29.10	9.2	19,112	0.05%
2023/05/31	36.2	29.15	4	29.33	29.00	32.2	19,040	0.17%
2023/05/30	33.5	29.05	5	29.08	29.00	28.5	18,395	0.15%
2023/05/29	76.6	29.28	5	29.26	29.05	71.6	18,552	0.39%
2023/05/26	43.2	29.26	3	29.40	29.20	40.2	18,590	0.22%
2023/05/25	26.2	29.51	6.1	29.67	29.40	20	18,417	0.11%
2023/05/24	5.2	29.81	0.3	29.90	29.95	4.9	18,202	0.03%
2023/05/23	15.1	29.95	19.6	29.98	29.90	-4.5	18,389	-0.02%
2023/05/22	4	30.00	67.2	29.92	30.00	-63.2	18,345	-0.34%
2023/05/19	30.2	29.73	2	29.68	29.60	28.2	18,103	0.16%
2023/05/18	1	29.70	53.3	29.68	29.70	-52.3	18,078	-0.29%
2023/05/17	2	29.38	10	29.49	29.60	-8	18,061	-0.04%
2023/05/16	33.2	29.22	6.3	29.18	29.20	26.9	17,856	0.15%
2023/05/15	14.1	28.92	12	29.04	29.15	2.1	17,817	0.01%
2023/05/12	34.2	29.17	60.1	29.15	29.00	-25.9	17,776	-0.15%
2023/05/11	34.2	29.17	60.1	29.15	29.15	-25.9	17,699	-0.15%
2023/05/10	10	29.24	9.1	29.25	29.35	0.9	17,751	0.01%
2023/05/09	28	29.13	14.7	29.19	29.35	13.3	17,807	0.07%
2023/05/08	14.5	29.23	15.7	29.33	29.30	-1.2	17,776	-0.01%
2023/05/05	44.4	29.00	6.9	29.01	29.10	37.5	17,797	0.21%
2023/05/04	20.8	29.03	0.3	29.20	29.10	20.5	17,883	0.11%
2023/05/03	34.9	29.15	2	29.13	29.15	32.9	17,938	0.18%
2023/05/02	15	29.16	6.1	29.23	29.30	8.9	18,221	0.05%
2023/04/28	47	29.12	5.4	29.12	29.10	41.6	18,833	0.22%
2023/04/27	60.6	28.91	2	28.83	28.90	58.6	18,787	0.31%
2023/04/26	164.2	29.40	3	29.20	29.30	161.2	18,472	0.87%	大買/鉅額交易
2023/04/25	35.1	29.88	30.3	29.90	29.75	4.8	18,392	0.03%
2023/04/24	20.1	30.02	3	30.02	30.05	17.1	18,492	0.09%
2023/04/21	35.2	30.24	4.2	30.29	30.15	31	18,533	0.17%
2023/04/20	12.2	30.35	7.7	30.33	30.45	4.5	18,599	0.02%
2023/04/19	28.2	30.48	3	30.45	30.45	25.2	19,090	0.13%
2023/04/18	16.4	30.62	14	30.65	30.70	2.4	18,913	0.01%
2023/04/17	52.3	30.79	3.4	31.02	30.75	48.9	18,886	0.26%
2023/04/14	38.1	31.04	1.1	31.11	31.10	37	18,795	0.20%
2023/04/13	18	31.39	31.9	31.37	31.45	-13.9	18,821	-0.07%
2023/04/12	4.3	31.02	3.1	31.00	31.10	1.2	18,533	0.01%
2023/04/11	11	30.87	1.6	30.94	30.90	9.4	18,691	0.05%
2023/04/10	4	30.85	12.8	30.93	30.90	-8.8	18,960	-0.05%
2023/04/07	12	30.80	1.3	30.87	30.80	10.7	19,061	0.06%
2023/04/06	16.1	30.76	11.7	30.80	30.80	4.4	19,260	0.02%
2023/03/31	9	31.01	26	31.19	30.90	-17	19,621	-0.09%
2023/03/30	7	30.90	1.2	30.95	31.00	5.9	21,941	0.03%
2023/03/29	0	0.00	7	31.00	31.00	-7	24,190	-0.03%
2023/03/28	10	30.84	0	0.00	30.85	10	25,765	0.04%
2023/03/27	19.2	30.91	2	31.10	30.90	17.2	27,362	0.06%
2023/03/24	15.2	31.10	19	31.12	31.10	-3.8	28,898	-0.01%
2023/03/23	4	31.08	7	31.18	31.25	-3	29,352	-0.01%
2023/03/22	31.2	31.11	56	31.11	31.20	-24.9	29,610	-0.08%
2023/03/21	2.3	31.09	26	31.18	31.20	-23.7	30,163	-0.08%
2023/03/20	19.8	31.14	22.2	31.19	31.20	-2.5	30,288	-0.01%
2023/03/17	16.9	31.33	80.5	31.24	31.45	-63.7	30,414	-0.21%
2023/03/16	11.4	30.60	7.7	30.60	30.60	3.7	30,063	0.01%
2023/03/15	1.3	30.72	19.2	30.77	30.70	-18	30,163	-0.06%
2023/03/14	20.1	30.79	7	30.87	30.70	13.1	30,388	0.04%
2023/03/13	9.3	30.90	43.5	30.97	31.00	-34.2	30,657	-0.11%
2023/03/10	1.3	30.51	2.1	30.63	30.60	-0.8	30,725	0.00%
2023/03/09	53.1	30.86	0	0.00	30.75	53.1	30,970	0.17%
2023/03/08	33	30.98	21.8	31.19	31.20	11.2	31,556	0.04%
2023/03/07	2.1	30.91	7.3	31.00	31.10	-5.2	31,827	-0.02%
2023/03/06	27	30.77	25.3	30.83	30.80	1.7	32,278	0.01%
2023/03/03	1.6	30.63	4	30.69	30.70	-2.4	32,666	-0.01%
2023/03/02	10.1	30.37	5	30.68	30.65	5.1	33,313	0.02%
2023/03/01	80.3	30.52	16.8	30.44	30.30	63.5	33,269	0.19%
2023/02/24	16.6	31.54	12.3	31.63	31.40	4.3	32,884	0.01%
2023/02/23	3.4	31.86	6	31.89	31.80	-2.6	32,816	-0.01%
2023/02/22	4	31.83	3.1	31.90	31.95	0.9	32,943	0.00%
2023/02/21	9.4	32.04	10.4	32.05	32.10	-1	33,101	0.00%
2023/02/20	10	31.90	32.2	31.88	32.00	-22.2	33,056	-0.07%
2023/02/17	7	31.52	2.2	31.67	31.70	4.8	33,345	0.01%
2023/02/16	8.3	31.55	7.2	31.63	31.60	1.1	34,103	0.00%
2023/02/15	11.4	31.33	76.4	31.47	31.35	-65	34,376	-0.19%
2023/02/14	5	31.46	8.2	31.50	31.45	-3.2	34,309	-0.01%
2023/02/13	1	31.25	10	31.25	31.45	-9	34,452	-0.03%
2023/02/10	9	31.17	9	31.15	31.25	0	34,587	0.00%
2023/02/09	4.1	31.33	6.7	31.38	31.30	-2.6	34,750	-0.01%
2023/02/08	8.1	31.43	3.7	31.41	31.45	4.4	34,940	0.01%
2023/02/07	1	31.20	10.1	31.28	31.45	-9.1	34,964	-0.03%
2023/02/06	12	31.19	4.2	31.16	31.05	7.8	34,949	0.02%
2023/02/03	14.5	31.44	77.3	31.40	31.40	-62.7	34,828	-0.18%
2023/02/02	7	31.88	8.1	31.91	31.95	-1	34,818	0.00%
2023/02/01	7	31.86	5.1	31.96	32.00	1.9	34,770	0.01%
2023/01/31	11	31.94	28.2	32.11	31.65	-17.2	34,785	-0.05%
2023/01/30	7	31.96	38.5	31.86	32.10	-31.5	34,490	-0.09%
2023/01/17	6.1	31.17	8.1	31.01	31.20	-2	33,992	-0.01%
2023/01/16	25.9	30.96	140	31.10	31.05	-114.1	34,017	-0.34%	大賣/鉅額交易
2023/01/13	10.1	31.12	20	31.14	31.05	-9.9	34,090	-0.03%
2023/01/12	9.5	31.02	50	31.08	31.05	-40.5	34,885	-0.12%
2023/01/11	14.2	30.73	9	30.82	30.70	5.2	34,972	0.01%
2023/01/10	12	30.82	116.7	30.84	30.85	-104.7	35,179	-0.30%	大賣/鉅額交易
2023/01/09	4	30.95	215.5	30.74	30.95	-211.5	35,303	-0.60%	大賣/鉅額交易
2023/01/06	6.3	30.11	11	30.01	30.15	-4.7	34,989	-0.01%
2023/01/05	30	29.97	1.4	29.97	30.00	28.6	35,172	0.08%
2023/01/04	29.1	29.86	9.5	30.10	29.90	19.6	35,277	0.06%
2023/01/03	9	29.76	43.1	30.14	30.25	-34.1	35,433	-0.10%
2022/12/30	6	29.84	7.2	30.04	29.80	-1.2	35,227	0.00%
2022/12/29	126	29.86	4	30.35	29.95	122	35,231	0.35%	大買/鉅額交易
2022/12/28	6	30.55	45	30.49	30.60	-39	35,061	-0.11%
2022/12/27	7	30.31	9.3	30.36	30.30	-2.3	34,931	-0.01%
2022/12/26	6	30.62	84	30.75	30.60	-78	34,857	-0.22%
2022/12/23	10	30.48	34	30.48	30.70	-24	34,932	-0.07%
2022/12/22	17.2	30.41	239.8	30.54	30.65	-222.7	34,654	-0.64%	大賣/鉅額交易
2022/12/21	8	29.33	136.1	29.44	29.70	-128.1	32,460	-0.39%	大賣/鉅額交易
2022/12/20	38.1	28.70	47.3	28.99	28.45	-9.2	30,545	-0.03%
2022/12/19	118.2	28.54	5	28.42	28.30	113.2	29,331	0.39%	大買/鉅額交易
2022/12/16	41	28.85	29.2	29.37	29.40	11.8	27,890	0.04%
2022/12/15	34	29.45	27.1	29.58	29.25	6.9	26,717	0.03%
2022/12/14	12	29.18	8	29.13	29.05	4	26,766	0.01%
2022/12/13	12	29.36	24	29.26	29.15	-12	27,093	-0.04%
2022/12/12	10	28.72	1.5	28.98	29.00	8.5	26,667	0.03%
2022/12/09	5	28.96	0.9	29.00	29.05	4.1	27,144	0.02%
2022/12/08	2.4	28.87	1.1	28.96	28.95	1.2	27,143	0.00%
2022/12/07	2	29.00	10.6	29.17	29.00	-8.6	27,079	-0.03%
2022/12/06	13	28.93	0	0.00	29.00	13	27,066	0.05%
2022/12/05	18.1	28.83	12	29.14	29.20	6.1	26,901	0.02%
2022/12/02	36	29.02	1.6	29.23	29.00	34.4	26,847	0.13%
2022/12/01	34	29.15	12.2	29.27	29.25	21.8	26,934	0.08%
2022/11/30	1	29.15	53	29.11	29.15	-52	26,661	-0.20%
2022/11/29	5	28.39	21.4	28.72	28.70	-16.4	26,061	-0.06%
2022/11/28	42	28.18	18	28.29	27.90	24	25,715	0.09%
2022/11/25	29.9	29.09	34.8	29.36	28.75	-4.9	25,289	-0.02%
2022/11/24	4	29.35	47.1	29.35	29.20	-43.1	24,984	-0.17%
2022/11/23	2	29.00	4	28.99	29.00	-2	24,482	-0.01%
2022/11/22	3	28.92	10	28.97	29.00	-7	24,459	-0.03%
2022/11/21	1	28.80	63	28.74	29.00	-62	24,325	-0.25%
2022/11/18	39.9	28.17	2.5	28.31	28.40	37.4	24,031	0.16%
2022/11/17	18.5	28.41	12.1	28.55	28.40	6.4	23,905	0.03%
2022/11/16	14	28.74	44	28.88	28.80	-30	23,797	-0.13%
2022/11/15	17	28.78	67.4	29.00	29.10	-50.4	23,637	-0.21%
2022/11/14	2	28.65	75.7	28.71	28.95	-73.7	23,327	-0.32%
2022/11/11	19	27.77	55.3	27.97	28.00	-36.3	22,650	-0.16%
2022/11/10	22	27.54	2	27.70	27.55	20	22,457	0.09%
2022/11/09	6	27.65	106.2	27.62	27.80	-100.2	22,554	-0.44%	大賣/
2022/11/08	7.1	27.31	28	27.39	27.40	-21	22,670	-0.09%
2022/11/07	20.1	26.95	107.7	27.05	27.15	-87.6	22,823	-0.38%	大賣/
2022/11/04	54	26.70	2	26.70	26.75	52	22,951	0.23%
2022/11/03	25	26.86	0	0.00	26.85	25	22,855	0.11%
2022/11/02	7	27.00	3.5	27.19	27.20	3.5	22,868	0.02%
2022/11/01	62	26.95	5.5	26.87	27.00	56.5	23,055	0.25%
2022/10/31	7.2	26.87	0	0.00	26.85	7.2	23,188	0.03%
2022/10/28	35.2	26.81	1	27.15	27.15	34.2	23,351	0.15%
2022/10/27	62	27.17	17.1	27.15	27.05	44.9	23,482	0.19%
2022/10/26	19	27.38	7	27.29	27.30	12	23,716	0.05%
2022/10/25	43.1	27.26	13.1	27.24	27.25	30	24,274	0.12%
2022/10/24	7	27.93	3	28.07	28.00	4	24,257	0.02%
2022/10/21	6	27.98	7	28.06	28.05	-1	24,644	0.00%
2022/10/20	3	26.93	41.3	27.84	28.60	-38.3	25,118	-0.15%
2022/10/19	2	27.43	30	27.62	27.45	-28	25,560	-0.11%
2022/10/18	8	27.22	1	27.20	27.20	7	26,871	0.03%
2022/10/17	6.1	26.77	9.1	26.93	27.05	-3	27,554	-0.01%
2022/10/14	7	27.06	4	27.15	26.90	3	28,299	0.01%
2022/10/13	12.8	27.08	16	27.05	26.90	-3.2	28,945	-0.01%
2022/10/12	17.1	27.30	21.1	27.10	27.50	-4	29,660	-0.01%
2022/10/11	3.2	27.50	14.3	27.48	27.35	-11.1	30,472	-0.04%
2022/10/07	3	27.62	0	0.00	27.55	3	30,607	0.01%
2022/10/06	2.1	27.75	22.1	27.77	27.80	-20	30,887	-0.06%
2022/10/05	11	27.56	15.7	27.54	27.60	-4.7	31,326	-0.02%
2022/10/04	7.1	27.24	41	27.00	27.20	-33.9	31,457	-0.11%
2022/10/03	7.5	26.45	8	26.43	26.45	-0.5	31,377	0.00%
2022/09/30	10.2	26.57	2.1	26.63	26.70	8.1	31,568	0.03%
2022/09/29	19.1	26.82	8.3	26.85	27.00	10.7	31,718	0.03%
2022/09/28	58.4	26.56	16.3	26.60	26.65	42.1	31,910	0.13%
2022/09/27	23.6	26.90	7.6	26.97	26.80	16	32,055	0.05%
2022/09/26	33.8	27.21	20	27.06	27.10	13.8	32,168	0.04%
2022/09/23	26.2	27.90	6	27.94	27.85	20.2	32,220	0.06%
2022/09/22	81.5	27.60	8.6	28.01	28.45	72.9	32,618	0.22%
2022/09/21	46.6	28.05	19	28.09	28.35	27.6	32,579	0.08%
2022/09/20	53.5	28.59	3	28.48	28.60	50.5	32,492	0.16%
2022/09/19	13	29.50	5.1	29.45	29.30	7.9	32,363	0.02%
2022/09/16	8.1	29.35	39.6	29.44	29.35	-31.5	33,347	-0.09%
2022/09/15	5.4	29.49	18.1	29.55	29.50	-12.7	34,769	-0.04%
2022/09/14	48.4	29.31	20.1	29.43	29.30	28.3	35,334	0.08%
2022/09/13	0	0.00	35.8	29.61	29.80	-35.8	36,034	-0.10%
2022/09/12	33.3	29.58	25.1	29.63	29.70	8.2	36,581	0.02%
2022/09/08	0.1	29.20	20.1	29.20	29.25	-20	37,020	-0.05%
2022/09/07	19.2	28.84	9	29.17	28.75	10.2	36,978	0.03%
2022/09/06	8.4	29.19	13	29.14	29.20	-4.6	36,898	-0.01%
2022/09/05	15.2	28.94	19	28.93	29.00	-3.8	37,080	-0.01%
2022/09/02	4.3	28.64	4	28.58	28.55	0.3	37,245	0.00%
2022/09/01	97	28.50	3	28.60	28.55	94	37,280	0.25%
2022/08/31	17.3	28.87	2.1	28.91	28.95	15.2	37,205	0.04%
2022/08/30	15.1	28.73	3.1	28.92	29.00	12	37,157	0.03%
2022/08/29	11.5	28.83	13	28.87	28.80	-1.5	37,256	0.00%
2022/08/26	0.2	29.25	34.8	29.24	29.25	-34.5	37,425	-0.09%
2022/08/25	7	29.14	13	29.18	29.15	-6	37,641	-0.02%
2022/08/24	0	0.00	21.2	29.05	29.05	-21.2	37,952	-0.06%
2022/08/23	29.2	28.78	2	28.83	28.80	27.2	38,628	0.07%
2022/08/22	5.2	28.96	20	29.04	29.00	-14.8	38,968	-0.04%
2022/08/19	13.2	29.06	15.1	29.16	29.20	-1.9	39,180	0.00%
2022/08/18	17.1	29.11	26.1	29.10	29.20	-9	39,328	-0.02%
2022/08/17	11	29.20	57	29.25	29.20	-46	39,403	-0.12%
2022/08/16	4	29.08	13.2	29.11	29.00	-9.2	39,474	-0.02%
2022/08/15	22.6	29.26	60.5	29.18	29.15	-38	39,619	-0.10%
2022/08/12	17	28.84	76.3	28.86	28.75	-59.3	39,496	-0.15%
2022/08/11	5	28.24	58.8	28.40	28.45	-53.8	39,794	-0.14%
2022/08/10	3	27.90	18	28.05	28.00	-15	39,839	-0.04%
2022/08/09	28	28.03	1.2	28.07	28.00	26.8	40,151	0.07%
2022/08/08	27.1	27.95	3	27.95	27.95	24.1	40,390	0.06%
2022/08/05	17.1	28.20	21	28.19	28.30	-3.9	40,506	-0.01%
2022/08/04	33.2	27.90	24	27.84	27.85	9.2	41,128	0.02%
2022/08/03	14.1	28.07	30.5	28.17	28.05	-16.4	41,320	-0.04%
2022/08/02	17.4	28.23	34	28.28	28.35	-16.6	41,442	-0.04%
2022/08/01	18	28.39	79.9	28.36	28.60	-61.9	41,478	-0.15%
2022/07/29	20	27.62	4.1	27.59	27.70	15.9	41,131	0.04%
2022/07/28	94.1	27.48	8.5	27.48	27.35	85.6	41,080	0.21%
2022/07/27	62.1	27.65	4.1	27.66	27.60	58	40,652	0.14%
2022/07/26	126.6	27.91	19.6	27.89	27.85	107	40,201	0.27%	大買/鉅額交易
2022/07/25	128.5	31.12	103.7	31.11	31.30	24.8	38,908	0.06%	大買/大賣/
2022/07/22	61.2	30.72	88.4	30.75	30.80	-27.2	37,598	-0.07%
2022/07/21	46	30.09	75	30.28	30.50	-29	37,530	-0.08%
2022/07/20	44	30.35	24.5	30.41	30.50	19.5	37,597	0.05%
2022/07/19	68.3	30.02	81.7	30.15	30.25	-13.4	37,829	-0.04%
2022/07/18	44.4	29.07	53.2	28.94	30.65	-8.9	37,556	-0.02%
2022/07/15	35.3	28.95	17.3	29.03	28.95	18	37,284	0.05%
2022/07/14	12.1	29.01	38.2	29.11	29.25	-26.2	37,327	-0.07%
2022/07/13	54	28.97	1.2	28.95	29.05	52.8	37,205	0.14%
2022/07/12	41	28.86	5.2	28.84	28.90	35.8	37,380	0.10%
2022/07/11	23	29.17	0	0.00	29.10	23	37,386	0.06%
2022/07/08	18.2	29.47	75.6	29.29	29.35	-57.4	37,433	-0.15%
2022/07/07	20.5	29.06	5.5	29.10	29.05	15.1	37,445	0.04%
2022/07/06	36.4	29.02	9.6	29.10	29.00	26.7	37,525	0.07%
2022/07/05	32.2	29.12	5.4	29.20	29.20	26.9	37,503	0.07%
2022/07/04	24.2	28.66	8	28.73	28.65	16.2	37,438	0.04%
2022/07/01	7.2	28.67	55	28.70	28.70	-47.9	37,570	-0.13%
2022/06/30	90.3	28.60	15.3	28.68	28.45	74.9	37,595	0.20%
2022/06/29	79	29.22	16	29.23	29.10	63	37,376	0.17%
2022/06/28	39.7	29.01	4	28.93	29.20	35.7	37,287	0.10%
2022/06/27	52.7	29.53	82	29.57	29.45	-29.3	37,947	-0.08%
2022/06/24	226.9	29.00	21.9	29.12	29.00	205	37,870	0.54%	大買/鉅額交易
2022/06/23	206.8	29.70	118	29.45	29.00	88.8	37,318	0.24%	大買/大賣/
2022/06/22	48.9	31.41	15.3	31.52	31.00	33.6	36,074	0.09%
2022/06/21	141	31.84	21	31.81	31.85	120	36,046	0.33%	大買/鉅額交易
2022/06/20	82.6	32.65	2.1	32.63	32.15	80.6	35,923	0.22%
2022/06/17	55.1	33.20	8	33.36	33.15	47.1	36,269	0.13%
2022/06/16	6	33.78	22.1	33.74	33.55	-16.1	37,274	-0.04%
2022/06/15	18	33.83	2	34.00	33.80	16	37,870	0.04%
2022/06/14	164	34.01	3.6	33.89	34.00	160.4	38,213	0.42%	大買/鉅額交易
2022/06/13	34.5	33.97	1	34.10	34.00	33.5	38,572	0.09%
2022/06/10	1	34.35	7.6	34.43	34.50	-6.6	38,856	-0.02%
2022/06/09	8	34.48	7	34.50	34.50	1	39,372	0.00%
2022/06/08	10.1	34.82	7.5	34.77	34.75	2.6	39,835	0.01%
2022/06/07	8.1	34.69	39.1	34.55	34.75	-31	40,450	-0.08%
2022/06/06	3	34.50	312.4	34.24	34.65	-309.4	40,918	-0.76%	大賣/鉅額交易
2022/06/02	31.1	33.76	131	33.75	33.75	-100	43,066	-0.23%	大賣/
2022/06/01	53.2	34.22	12	34.34	34.15	41.2	45,450	0.09%
2022/05/31	53.9	34.26	0.6	34.75	34.65	53.3	46,099	0.12%
2022/05/30	16	34.39	8.3	34.51	34.50	7.7	46,569	0.02%
2022/05/27	408	34.20	40	34.35	34.40	368	48,683	0.76%	大買/鉅額交易
2022/05/26	16	34.09	42.1	34.06	34.05	-26.1	51,413	-0.05%
2022/05/25	7.1	33.69	6.4	33.75	33.85	0.7	51,818	0.00%
2022/05/24	29.1	33.61	56.5	33.85	33.55	-27.5	52,381	-0.05%
2022/05/23	46	33.48	134	33.55	33.55	-88	52,385	-0.17%	大賣/
2022/05/20	7	33.23	41	33.15	33.35	-34	52,925	-0.06%
2022/05/19	201	33.02	10	33.02	32.95	191	54,374	0.35%	大買/鉅額交易
2022/05/18	93	33.42	5	33.58	33.55	88	54,064	0.16%
2022/05/17	109.3	33.23	17	33.10	33.00	92.3	53,964	0.17%	大買/
2022/05/16	60.1	33.34	4.6	33.46	33.20	55.4	53,866	0.10%
2022/05/13	26	33.46	3	33.48	33.35	23	53,809	0.04%
2022/05/12	107.3	33.66	30.9	33.71	33.20	76.3	53,805	0.14%	大買/
2022/05/11	51.5	34.36	7	34.42	34.20	44.5	53,590	0.08%
2022/05/10	33.1	34.62	11	34.56	34.60	22.1	54,067	0.04%
2022/05/09	66.3	35.10	13	35.11	35.00	53.3	54,035	0.10%
2022/05/06	18	35.83	5	35.82	35.80	13	54,204	0.02%
2022/05/05	16	36.36	10	36.45	36.35	6	54,535	0.01%
2022/05/04	20	36.11	18.2	36.13	36.05	1.8	54,598	0.00%
2022/05/03	12	35.77	0	0.00	36.00	12	55,028	0.02%
2022/04/29	31	36.16	20	36.15	36.10	11	55,166	0.02%
2022/04/28	21.7	35.87	11	36.03	36.05	10.7	55,356	0.02%
2022/04/27	88.4	35.54	45	35.51	35.60	43.4	55,156	0.08%
2022/04/26	234.9	36.31	10	36.54	36.10	224.9	54,761	0.41%	大買/鉅額交易
2022/04/25	98.1	36.78	9	36.87	36.60	89.1	53,900	0.17%
2022/04/22	105.1	37.76	9	37.95	37.60	96.1	52,950	0.18%	大買/
2022/04/21	51.1	38.00	16.4	37.93	37.80	34.7	52,606	0.07%
2022/04/20	33	38.35	23.5	38.38	38.30	9.5	52,794	0.02%
2022/04/19	13.1	38.62	30	38.66	38.60	-16.9	52,524	-0.03%
2022/04/18	61.1	38.71	5.5	38.64	38.50	55.6	52,635	0.11%
2022/04/15	20.8	39.56	47	39.53	39.55	-26.2	52,034	-0.05%
2022/04/14	8.5	39.61	50	39.51	39.50	-41.5	51,916	-0.08%
2022/04/13	20.5	39.52	21.1	39.52	39.50	-0.7	51,893	0.00%
2022/04/12	21.2	39.38	34	39.40	39.35	-12.8	51,767	-0.02%
2022/04/11	5.3	39.29	116	39.37	39.40	-110.7	51,913	-0.21%	大賣/鉅額交易
2022/04/08	26	38.99	9	39.04	39.20	17	51,975	0.03%
2022/04/07	57.1	39.01	17	39.07	38.80	40.1	51,777	0.08%
2022/04/06	28	39.05	9.3	39.12	39.35	18.7	51,641	0.04%
2022/04/01	4.3	38.85	26.1	39.08	39.20	-21.8	51,380	-0.04%
2022/03/31	17.1	38.89	29	38.99	38.95	-11.9	51,152	-0.02%
2022/03/30	99	38.70	96.6	38.81	38.95	2.4	51,097	0.00%
2022/03/29	47	39.56	25	39.46	39.40	22	50,742	0.04%
2022/03/28	36.2	39.51	49.1	39.78	40.00	-12.9	51,021	-0.03%
2022/03/25	38.9	40.02	50.3	40.06	40.00	-11.4	51,552	-0.02%
2022/03/24	43.6	39.99	70.2	40.01	40.00	-26.6	52,528	-0.05%
2022/03/23	27.1	39.79	40.2	39.91	40.00	-13.1	54,775	-0.02%
2022/03/22	40.8	39.85	64.5	39.92	39.80	-23.7	54,252	-0.04%
2022/03/21	46.3	39.88	119.5	39.89	39.75	-73.2	53,362	-0.14%	大賣/
2022/03/18	9.5	38.93	90.2	39.03	39.05	-80.7	52,118	-0.15%
2022/03/17	6.5	38.73	44.2	38.76	38.85	-37.7	52,028	-0.07%
2022/03/16	68.2	38.75	22.9	38.54	38.55	45.3	51,788	0.09%
2022/03/15	136.1	38.63	144	38.75	38.70	-7.9	51,350	-0.02%	大買/大賣/
2022/03/14	20	38.79	47.2	38.77	38.80	-27.2	51,489	-0.05%
2022/03/11	21.3	38.43	22.2	38.46	38.45	-0.9	51,578	0.00%
2022/03/10	18	38.22	30.9	38.25	38.30	-12.9	51,322	-0.03%
2022/03/09	59.6	37.72	48	37.93	37.95	11.6	51,268	0.02%
2022/03/08	330.5	38.28	220.8	37.64	37.40	109.8	51,327	0.21%	大買/大賣/鉅額交易
2022/03/07	149.7	38.42	135.7	38.69	39.00	14	49,111	0.03%	大買/大賣/
2022/03/04	66.5	38.53	49.3	38.54	38.40	17.2	47,384	0.04%
2022/03/03	37.6	38.67	45.2	38.65	38.60	-7.5	46,773	-0.02%
2022/03/02	207.9	38.22	147.3	38.40	38.30	60.6	46,191	0.13%	大買/大賣/
2022/03/01	173.9	38.04	181.3	38.04	37.95	-7.4	44,202	-0.02%	大買/大賣/
2022/02/25	30	36.00	51.2	35.73	36.00	-21.2	42,061	-0.05%
2022/02/24	36	35.38	19	35.34	35.25	17	42,501	0.04%
2022/02/23	19.5	36.01	16	36.13	36.05	3.5	42,451	0.01%
2022/02/22	24.8	35.83	12.1	36.06	36.15	12.7	43,040	0.03%
2022/02/21	38	36.29	113.8	36.38	36.45	-75.8	42,972	-0.18%	大賣/
2022/02/18	4	35.56	40.2	35.63	35.65	-36.2	41,854	-0.09%
2022/02/17	24	35.52	42	35.57	35.55	-18	42,578	-0.04%
2022/02/16	5.1	35.35	27.4	35.38	35.45	-22.3	42,957	-0.05%
2022/02/15	31.5	35.32	7	35.20	35.05	24.5	43,153	0.06%
2022/02/14	22.9	35.25	144.2	35.28	35.50	-121.4	44,071	-0.28%	大賣/鉅額交易
2022/02/11	5	35.69	20	35.69	35.70	-15	44,111	-0.03%
2022/02/10	8.2	35.42	117.2	35.40	35.65	-109	44,572	-0.24%	大賣/鉅額交易
2022/02/09	7.5	34.86	26.1	34.80	34.95	-18.6	45,114	-0.04%
2022/02/08	9.1	34.27	66	34.40	34.50	-56.9	45,278	-0.13%
2022/02/07	17	33.91	18	34.12	34.25	-1	45,222	0.00%
2022/01/26	23.7	33.65	2	33.70	33.65	21.7	44,871	0.05%
2022/01/25	46.7	33.49	16	33.44	33.45	30.7	45,226	0.07%
2022/01/24	95.8	33.36	103	33.34	33.45	-7.2	45,308	-0.02%	大賣/
2022/01/21	33	33.88	10.3	33.86	33.85	22.7	45,414	0.05%
2022/01/20	14	34.19	7.1	34.25	34.15	6.9	45,443	0.02%
2022/01/19	49.4	34.19	44	34.20	34.05	5.4	45,523	0.01%
2022/01/18	122.3	34.75	17.4	34.69	34.60	104.9	45,378	0.23%	大買/鉅額交易
2022/01/17	5.5	34.81	2	34.93	35.00	3.5	45,320	0.01%
2022/01/14	13.2	34.96	15.1	35.04	35.20	-1.9	45,763	0.00%
2022/01/13	11	35.39	95	35.42	35.50	-84	45,982	-0.18%
2022/01/12	1.1	34.69	14	34.77	34.85	-12.9	45,897	-0.03%
2022/01/11	18	34.59	183	34.69	34.55	-165	46,055	-0.36%	大賣/鉅額交易
2022/01/10	14.1	34.85	3	34.80	34.90	11.1	46,223	0.02%
2022/01/07	9	34.74	14	34.73	34.80	-5	46,604	-0.01%
2022/01/06	3	34.65	3	34.70	34.80	0	46,923	0.00%
2022/01/05	4.9	34.75	44	34.79	34.85	-39.1	48,035	-0.08%
2022/01/04	50.7	34.50	14	34.47	34.45	36.7	48,871	0.08%
2022/01/03	26.3	34.96	32	35.08	35.00	-5.7	50,850	-0.01%
2021/12/30	10	35.32	33.1	35.36	35.35	-23.1	52,763	-0.04%
2021/12/29	21.2	35.18	82.3	35.16	35.25	-61	53,518	-0.11%
2021/12/28	28.1	35.29	16.2	35.33	35.40	11.9	54,578	0.02%
2021/12/27	14	35.39	31	35.32	35.25	-17	56,025	-0.03%
2021/12/24	13	35.62	22.1	35.63	35.55	-9.1	57,136	-0.02%
2021/12/23	20	35.29	19.1	35.45	35.50	0.9	58,005	0.00%
2021/12/22	14.1	35.66	46.5	35.65	35.65	-32.4	58,667	-0.06%
2021/12/21	40.1	35.30	57	35.39	35.70	-16.9	58,881	-0.03%
2021/12/20	57	35.91	85.7	35.97	35.60	-28.7	58,942	-0.05%
2021/12/17	41	35.47	231.7	35.32	35.45	-190.7	59,029	-0.32%	大賣/鉅額交易
2021/12/16	5	34.24	64.2	34.32	34.35	-59.2	57,916	-0.10%
2021/12/15	6	34.13	5.6	34.11	34.25	0.4	60,182	0.00%
2021/12/14	23	34.17	12	34.11	34.10	11	62,281	0.02%
2021/12/13	34	34.70	60	34.72	34.60	-26	63,530	-0.04%
2021/12/10	62.2	34.33	67	34.42	34.20	-4.9	64,452	-0.01%
2021/12/09	5	34.22	17	34.28	34.35	-12	66,455	-0.02%
2021/12/08	18	34.44	18.1	34.51	34.10	-0.1	70,615	0.00%
2021/12/07	8	34.29	38.3	34.20	34.35	-30.3	72,968	-0.04%
2021/12/06	18	33.98	4	33.99	33.90	14	73,256	0.02%
2021/12/03	6	34.04	42	34.04	34.10	-36	75,227	-0.05%
2021/12/02	10	33.57	67.1	33.62	33.90	-57.1	76,797	-0.07%
2021/12/01	3	32.78	20	33.06	33.10	-17	80,169	-0.02%
2021/11/30	35.1	32.75	2.1	32.88	32.55	33	80,717	0.04%
2021/11/29	39.2	32.80	64	32.80	32.90	-24.8	80,965	-0.03%
2021/11/26	39	33.24	17	33.15	33.05	22	82,473	0.03%
2021/11/25	46.6	33.94	24.1	33.73	33.80	22.5	84,298	0.03%
2021/11/24	36	33.73	154	33.76	33.80	-118	85,281	-0.14%	大賣/鉅額交易
2021/11/23	74	33.20	67.5	33.20	33.10	6.5	85,030	0.01%
2021/11/22	51.1	32.52	12	32.41	32.60	39.1	85,720	0.05%
2021/11/19	81.3	32.72	181.3	32.64	32.60	-100	85,464	-0.12%	大賣/
2021/11/18	48	33.04	58.6	33.05	32.95	-10.6	85,350	-0.01%
2021/11/17	30.3	33.08	22.5	33.13	33.05	7.9	85,254	0.01%
2021/11/16	107.2	33.12	58.1	33.10	33.15	49.1	85,867	0.06%	大買/
2021/11/15	85	33.74	17.1	33.68	33.65	67.9	86,885	0.08%
2021/11/12	53.4	34.29	63	34.22	34.25	-9.6	87,589	-0.01%
2021/11/11	95.3	34.45	66	34.64	34.35	29.3	88,779	0.03%
2021/11/10	43	34.20	31	34.13	34.10	12	89,287	0.01%
2021/11/09	83.5	34.59	41.3	34.62	34.50	42.2	90,324	0.05%
2021/11/08	80	34.23	136.5	34.20	34.40	-56.5	91,701	-0.06%	大賣/
2021/11/05	55.1	33.00	12.2	33.07	33.10	42.9	92,321	0.05%
2021/11/04	26	33.22	9.1	33.33	33.25	16.9	92,825	0.02%
2021/11/03	9.3	33.41	28.1	33.45	33.50	-18.8	94,533	-0.02%
2021/11/02	18.3	33.51	15.5	33.54	33.20	2.8	94,832	0.00%
2021/11/01	23.1	33.32	43	33.59	33.40	-19.9	95,030	-0.02%
2021/10/29	15	33.48	16.1	33.67	33.60	-1.1	94,890	0.00%
2021/10/28	21	33.87	5.2	33.74	33.70	15.8	95,227	0.02%
2021/10/27	10.1	33.94	11.1	33.93	33.90	-1.1	96,087	0.00%
2021/10/26	2.7	33.83	71	33.83	33.75	-68.3	97,605	-0.07%
2021/10/25	21.5	33.29	6.2	33.30	33.30	15.3	98,219	0.02%
2021/10/22	68	33.42	17	33.33	33.30	51	98,964	0.05%
2021/10/21	20.4	33.84	40.6	33.91	33.90	-20.3	99,159	-0.02%
2021/10/20	108.3	33.83	26	33.98	33.55	82.3	99,433	0.08%	大買/
2021/10/19	23	33.52	4	33.61	33.45	19	99,794	0.02%
2021/10/18	19	33.57	23	33.54	33.65	-4	100,584	0.00%
2021/10/15	74	33.16	27.2	33.08	33.20	46.8	102,281	0.05%
2021/10/14	22.2	32.75	54.2	32.78	32.75	-32	103,758	-0.03%
2021/10/13	133.7	32.64	46	32.74	32.40	87.7	104,658	0.08%	大買/
2021/10/12	22.2	33.26	60	33.33	33.40	-37.9	104,445	-0.04%
2021/10/08	284.3	33.56	318	33.98	33.20	-33.7	104,600	-0.03%	大買/大賣/
2021/10/07	222.8	34.43	391	34.44	34.50	-168.2	103,854	-0.16%	大買/大賣/鉅額交易
2021/10/06	365.5	35.45	27	35.24	35.05	338.5	103,972	0.33%	大買/鉅額交易
2021/10/05	44.1	34.93	20.1	34.96	35.60	24	104,986	0.02%
2021/10/04	103.6	35.18	40.7	35.09	35.00	62.9	105,213	0.06%	大買/
2021/10/01	45.8	35.82	109	35.92	35.85	-63.2	105,938	-0.06%	大賣/
2021/09/30	49	36.04	56	36.09	36.30	-7	108,394	-0.01%
2021/09/29	138.2	35.28	33	35.26	35.20	105.2	109,385	0.10%	大買/鉅額交易
2021/09/28	179.2	35.76	91.3	35.81	35.75	87.9	111,723	0.08%	大買/
2021/09/27	150.1	36.03	47.2	35.96	35.95	102.9	114,020	0.09%	大買/鉅額交易
2021/09/24	339.4	36.16	3.1	36.17	36.00	336.3	119,606	0.28%	大買/鉅額交易
2021/09/23	95.2	36.21	107	36.11	36.15	-11.8	128,294	-0.01%	大賣/
2021/09/22	188.2	36.39	69.3	36.14	36.30	118.8	133,199	0.09%	大買/鉅額交易
2021/09/17	154.8	38.02	28	38.28	37.80	126.8	135,500	0.09%	大買/鉅額交易
2021/09/16	148.3	38.63	126.4	38.76	38.50	21.9	134,743	0.02%	大買/大賣/
2021/09/15	90.2	39.18	140.9	39.15	39.25	-50.7	134,636	-0.04%	大賣/
2021/09/14	127.4	39.63	288	39.55	39.85	-160.6	135,759	-0.12%	大買/大賣/鉅額交易
2021/09/13	156.3	39.92	351.4	39.96	40.05	-195.1	138,433	-0.14%	大買/大賣/鉅額交易
2021/09/10	111.4	38.93	219.8	39.04	39.10	-108.4	136,318	-0.08%	大買/大賣/鉅額交易
2021/09/09	32	38.03	87.6	38.01	38.35	-55.6	135,703	-0.04%
2021/09/08	158.1	38.17	96.1	38.26	37.60	61.9	136,635	0.05%	大買/
2021/09/07	336	38.57	88	38.63	38.50	248	136,611	0.18%	大買/鉅額交易
2021/09/06	135.2	38.53	453.8	38.53	38.85	-318.7	137,062	-0.23%	大買/大賣/鉅額交易
2021/09/03	33	37.45	49	37.63	37.45	-16	135,268	-0.01%
2021/09/02	156	37.53	65	37.47	37.00	91	137,285	0.07%	大買/
2021/09/01	179.5	38.02	150.2	38.37	37.75	29.3	139,749	0.02%	大買/大賣/
2021/08/31	53.5	37.53	157.2	37.83	38.15	-103.7	139,313	-0.07%	大賣/鉅額交易
2021/08/30	142	37.10	626.7	37.08	37.50	-484.7	139,754	-0.35%	大買/大賣/鉅額交易
2021/08/27	14	36.73	90.9	36.81	36.90	-76.9	140,948	-0.05%
2021/08/26	603	37.42	125	36.64	36.35	478	145,502	0.33%	大買/大賣/鉅額交易
2021/08/25	29	35.86	39.2	36.01	36.00	-10.2	152,066	-0.01%
2021/08/24	404	35.64	57.5	35.83	36.00	346.5	154,668	0.22%	大買/鉅額交易
2021/08/23	42	35.73	41	35.87	35.65	1	160,835	0.00%
2021/08/20	83.5	35.13	25	35.36	35.10	58.5	166,632	0.04%
2021/08/19	155.4	35.79	61.1	36.00	35.30	94.3	168,766	0.06%	大買/
2021/08/18	41.1	36.09	86	36.52	37.00	-44.9	169,685	-0.03%
2021/08/17	237.7	37.09	68.2	37.43	36.25	169.5	172,383	0.10%	大買/鉅額交易
2021/08/16	130.3	37.58	83.3	37.84	37.65	47	174,555	0.03%	大買/
2021/08/13	91	37.75	157.3	37.89	37.75	-66.3	179,344	-0.04%	大賣/
2021/08/12	39	37.71	308.5	37.69	38.00	-269.5	184,844	-0.15%	大賣/鉅額交易
2021/08/11	352.4	37.48	385	37.02	37.05	-32.7	191,226	-0.02%	大買/大賣/
2021/08/10	145.2	36.89	58.1	37.00	36.80	87.1	191,021	0.05%	大買/
2021/08/09	162	36.95	286	36.93	37.45	-124	196,274	-0.06%	大買/大賣/鉅額交易
2021/08/06	39	35.79	9	35.97	35.85	30	201,547	0.01%
2021/08/05	95.1	36.11	78	36.26	36.00	17.1	210,059	0.01%
2021/08/04	13	36.80	37	36.92	36.80	-24	221,136	-0.01%
2021/08/03	20	36.62	12.2	36.70	36.90	7.8	233,961	0.00%
2021/08/02	32	36.96	83.3	37.09	37.25	-51.3	242,971	-0.02%
2021/07/30	47.8	36.67	129.9	36.81	36.35	-82.1	246,344	-0.03%	大賣/
2021/07/29	24	36.11	131.1	36.08	36.30	-107.1	254,452	-0.04%	大賣/鉅額交易
2021/07/28	70.3	35.17	63.1	35.31	35.30	7.2	260,353	0.00%
2021/07/27	74.1	35.36	15.2	35.48	35.20	58.9	265,556	0.02%
2021/07/26	61	36.00	17.1	36.03	35.80	43.9	270,709	0.02%
2021/07/23	47	35.74	120.4	35.95	36.30	-73.4	275,589	-0.03%	大賣/
2021/07/22	35.4	35.35	61.4	35.44	35.20	-26.1	277,422	-0.01%
2021/07/21	176.7	35.29	75	35.35	35.10	101.7	279,934	0.04%	大買/鉅額交易
2021/07/20	268.7	36.28	94.6	36.09	36.05	174.1	282,175	0.06%	大買/鉅額交易
2021/07/19	172	36.23	241	36.16	36.60	-69	284,829	-0.02%	大買/大賣/
2021/07/16	69	36.39	14	36.36	36.35	55	292,244	0.02%
2021/07/15	96.2	36.67	99	36.59	37.00	-2.8	295,608	0.00%
2021/07/14	229.8	35.95	151	35.88	35.90	78.8	301,447	0.03%	大買/大賣/
2021/07/13	224.1	37.22	72	36.97	36.50	152.1	306,064	0.05%	大買/鉅額交易
2021/07/12	156	38.19	105.2	38.58	37.90	50.8	309,296	0.02%	大買/大賣/
2021/07/09	109.5	37.91	75.3	38.04	38.05	34.2	312,461	0.01%	大買/
2021/07/08	206.7	38.32	204.9	38.29	38.75	1.9	318,600	0.00%	大買/大賣/
2021/07/07	448.9	38.46	434.4	38.50	38.05	14.5	319,559	0.00%	大買/大賣/
2021/07/06	163.1	40.03	581.6	39.90	39.70	-418.5	318,322	-0.13%	大買/大賣/鉅額交易
2021/07/05	558.2	40.48	702.5	40.26	39.90	-144.3	317,842	-0.05%	大買/大賣/鉅額交易
2021/07/02	189.7	39.19	369.4	39.26	38.95	-179.8	317,242	-0.06%	大買/大賣/鉅額交易
2021/07/01	755.3	40.01	545.3	39.88	39.10	210	316,817	0.07%	大買/大賣/鉅額交易
2021/06/30	2,189.2	39.76	2,262.4	40.23	39.60	-73.2	310,414	-0.02%	大買/大賣/
2021/06/29	706.1	38.10	658.5	37.95	37.75	47.5	300,495	0.02%	大買/大賣/
2021/06/28	608.4	37.18	389.4	36.93	37.45	219	294,424	0.07%	大買/大賣/鉅額交易
2021/06/25	80.7	36.08	221.6	36.11	35.75	-140.9	290,148	-0.05%	大賣/鉅額交易
2021/06/24	90.2	36.03	80	35.99	35.80	10.2	289,062	0.00%
2021/06/23	485	35.71	392.6	35.84	35.40	92.4	287,679	0.03%	大買/大賣/
2021/06/22	333.5	36.05	348.1	35.95	36.15	-14.6	285,044	-0.01%	大買/大賣/
2021/06/21	156.7	34.39	215	34.53	34.30	-58.3	280,148	-0.02%	大買/大賣/
2021/06/18	144.7	35.55	93.9	35.52	35.00	50.8	278,081	0.02%	大買/
2021/06/17	247.6	35.52	100	35.44	35.45	147.6	275,908	0.05%	大買/鉅額交易
2021/06/16	156.4	36.15	139	35.90	35.50	17.4	274,433	0.01%	大買/大賣/
2021/06/15	182.2	35.63	84.5	35.86	35.85	97.7	272,484	0.04%	大買/
2021/06/11	120.5	36.39	120	36.30	36.15	0.5	270,263	0.00%	大買/大賣/
2021/06/10	129.8	35.82	90	35.75	36.15	39.8	268,228	0.01%	大買/
2021/06/09	421.1	36.03	301.1	36.25	36.10	120	265,669	0.05%	大買/大賣/鉅額交易
2021/06/08	105.1	37.46	79.6	37.36	37.20	25.5	262,412	0.01%	大買/
2021/06/07	208.5	37.31	234.2	37.62	37.30	-25.7	261,789	-0.01%	大買/大賣/
2021/06/04	424.4	38.64	368.3	38.86	38.05	56.1	259,522	0.02%	大買/大賣/
2021/06/03	391.9	39.09	613.3	38.96	38.80	-221.4	258,118	-0.09%	大買/大賣/鉅額交易
2021/06/02	385.6	38.85	624.9	38.75	39.50	-239.3	253,358	-0.09%	大買/大賣/鉅額交易
2021/06/01	265.8	37.17	298.7	36.78	37.35	-33	245,349	-0.01%	大買/大賣/
2021/05/31	1,011.1	37.72	887.2	38.00	36.95	124	243,104	0.05%	大買/大賣/鉅額交易
2021/05/28	414.9	36.87	361.9	36.57	36.55	53	236,893	0.02%	大買/大賣/
2021/05/27	145.1	34.99	117.1	35.04	34.60	28	230,730	0.01%	大買/大賣/
2021/05/26	122.2	34.16	182	34.37	34.85	-59.8	228,257	-0.03%	大買/大賣/
2021/05/25	293.4	34.84	72.7	34.67	34.45	220.8	225,749	0.10%	大買/鉅額交易
2021/05/24	296.7	35.71	223	35.48	35.50	73.7	222,323	0.03%	大買/大賣/
2021/05/21	444.6	35.63	559	35.82	36.20	-114.4	219,566	-0.05%	大買/大賣/鉅額交易
2021/05/20	724.1	36.26	300.2	35.92	35.15	424	213,451	0.20%	大買/大賣/鉅額交易
2021/05/19	611.1	37.22	763.5	37.37	37.80	-152.4	206,899	-0.07%	大買/大賣/鉅額交易
2021/05/18	26	34.45	122.2	34.54	34.80	-96.2	198,585	-0.05%	大賣/
2021/05/17	323.8	32.34	444.2	32.63	31.65	-120.4	197,129	-0.06%	大買/大賣/鉅額交易
2021/05/14	787.5	35.87	404	35.38	34.85	383.5	190,893	0.20%	大買/大賣/鉅額交易
2021/05/13	762.2	37.06	798.9	36.87	36.60	-36.7	183,571	-0.02%	大買/大賣/
2021/05/12	963.8	39.46	883.3	39.65	38.35	80.6	174,735	0.05%	大買/大賣/
2021/05/11	1,320.1	43.61	1,119.8	43.24	42.00	200.2	163,160	0.12%	大買/大賣/鉅額交易
2021/05/10	495.7	43.84	1,196.7	43.54	45.00	-701	150,016	-0.47%	大買/大賣/鉅額交易
2021/05/07	628	40.50	629.6	40.81	41.20	-1.6	140,620	0.00%	大買/大賣/
2021/05/06	837.1	40.72	1,149.6	41.09	41.00	-312.5	136,391	-0.23%	大買/大賣/鉅額交易
2021/05/05	207.1	38.96	575.4	38.84	39.25	-368.3	126,621	-0.29%	大買/大賣/鉅額交易
2021/05/04	429.5	36.54	369.1	36.69	36.25	60.4	119,998	0.05%	大買/大賣/
2021/05/03	962.7	39.28	1,031.9	39.51	38.55	-69.3	114,087	-0.06%	大買/大賣/
2021/04/29	147	39.47	481.7	39.58	39.30	-334.7	108,516	-0.31%	大買/大賣/鉅額交易
2021/04/28	368.3	38.41	532.9	38.22	38.20	-164.5	103,105	-0.16%	大買/大賣/鉅額交易
2021/04/27	925	39.20	856.7	39.33	39.10	68.4	100,884	0.07%	大買/大賣/
2021/04/26	158.1	39.61	404.4	39.67	40.00	-246.4	97,370	-0.25%	大買/大賣/鉅額交易
2021/04/23	642.6	38.14	687	38.16	38.10	-44.5	93,376	-0.05%	大買/大賣/
2021/04/22	545.8	40.52	551.7	40.22	38.90	-5.9	89,332	-0.01%	大買/大賣/
2021/04/21	280.4	38.41	331.5	38.63	38.50	-51.1	80,896	-0.06%	大買/大賣/
2021/04/20	848.2	37.59	573.8	38.07	39.00	274.4	76,893	0.36%	大買/大賣/鉅額交易
2021/04/19	496.6	37.76	582	37.90	38.65	-85.4	70,469	-0.12%	大買/大賣/
2021/04/16	205.1	35.00	434.5	35.04	35.15	-229.5	64,352	-0.36%	大買/大賣/鉅額交易
2021/04/15	408.7	33.10	495.5	33.25	33.00	-86.8	59,455	-0.15%	大買/大賣/
2021/04/14	167.6	32.60	785.9	32.62	32.95	-618.3	55,086	-1.12%	大買/大賣/鉅額交易
2021/04/13	205.5	30.31	298	30.51	30.20	-92.5	48,794	-0.19%	大買/大賣/
2021/04/12	63.1	29.53	190.5	29.48	29.60	-127.4	48,382	-0.26%	大賣/鉅額交易
2021/04/09	94.5	28.02	89.6	27.83	27.95	4.9	46,327	0.01%
2021/04/08	174.4	27.92	413.5	27.91	28.15	-239.1	44,948	-0.53%	大買/大賣/鉅額交易
2021/04/07	19	26.79	314.8	26.59	26.90	-295.8	42,611	-0.69%	大賣/鉅額交易
2021/04/06	13	25.92	31	25.89	25.95	-18	40,260	-0.04%
2021/04/01	5	25.80	17.3	25.94	25.80	-12.3	40,097	-0.03%
2021/03/31	3.1	25.79	77.9	25.83	25.90	-74.9	39,947	-0.19%
2021/03/30	9	25.63	329.5	25.58	25.80	-320.5	39,585	-0.81%	大賣/鉅額交易
2021/03/29	29.1	25.48	102.5	25.51	25.55	-73.4	39,402	-0.19%	大賣/
2021/03/26	24	25.01	28	25.09	25.05	-4	40,826	-0.01%
2021/03/25	4	25.11	24	25.00	25.00	-20	41,695	-0.05%
2021/03/24	41.2	24.97	0	25.00	25.00	41.1	42,013	0.10%
2021/03/23	9.5	25.13	23	25.13	25.10	-13.5	42,212	-0.03%
2021/03/22	4	25.03	6.1	25.05	25.15	-2.1	42,480	-0.01%
2021/03/19	41.2	25.10	13	25.06	25.10	28.2	43,158	0.07%
2021/03/18	48	25.56	7	25.61	25.45	41	44,172	0.09%
2021/03/17	20	25.70	29.9	25.61	25.65	-9.8	44,468	-0.02%
2021/03/16	28.2	25.54	25	25.51	25.50	3.1	44,736	0.01%
2021/03/15	28.4	25.63	14.2	25.64	25.65	14.2	44,645	0.03%
2021/03/12	10.1	25.75	42.6	25.83	25.90	-32.5	44,668	-0.07%
2021/03/11	35	25.84	121.4	25.84	25.80	-86.4	44,666	-0.19%	大賣/
2021/03/10	54	25.75	46.3	25.75	25.75	7.7	44,358	0.02%
2021/03/09	28.2	25.67	79.6	25.63	25.70	-51.4	43,890	-0.12%
2021/03/08	9.1	25.15	39.4	25.16	25.10	-30.4	42,839	-0.07%
2021/03/05	11	24.80	15	25.00	24.95	-4	42,590	-0.01%
2021/03/04	37	25.12	28	25.17	25.00	9	43,371	0.02%
2021/03/03	15	24.98	61.6	24.97	25.05	-46.6	43,077	-0.11%
2021/03/02	25	24.75	28	24.98	24.65	-3	42,658	-0.01%
2021/02/26	133	24.86	20	25.03	24.75	113	43,040	0.26%	大買/鉅額交易
2021/02/25	119	25.23	58.4	25.20	25.30	60.6	42,516	0.14%	大買/
2021/02/24	156.3	25.25	74.5	25.29	25.05	81.7	42,546	0.19%	大買/
2021/02/23	49	25.17	103.6	25.23	25.30	-54.6	42,107	-0.13%	大賣/
2021/02/22	39.2	24.56	12.2	24.62	24.45	27	41,215	0.07%
2021/02/19	14.1	24.47	287.8	24.50	24.60	-273.6	41,145	-0.67%	大賣/鉅額交易
2021/02/18	9	24.42	107.6	24.47	24.40	-98.6	41,183	-0.24%	大賣/
2021/02/17	4	23.90	44	23.95	24.00	-40	41,006	-0.10%
2021/02/05	3	23.33	16.3	23.38	23.40	-13.3	40,664	-0.03%
2021/02/04	16	23.39	5	23.48	23.20	11	40,971	0.03%
2021/02/03	7	23.56	5.1	23.56	23.65	1.9	41,657	0.00%
2021/02/02	15	23.49	36.2	23.74	23.80	-21.2	41,591	-0.05%
2021/02/01	2	23.35	8.1	23.09	23.20	-6.1	41,378	-0.01%
2021/01/29	50	23.18	8.2	23.21	22.95	41.8	41,230	0.10%
2021/01/28	155	23.29	1	23.30	23.30	154	40,840	0.38%	大買/鉅額交易
2021/01/27	7.5	23.64	13.2	23.77	23.55	-5.8	40,381	-0.01%
2021/01/26	5.2	23.67	19.6	23.66	23.70	-14.4	40,242	-0.04%
2021/01/25	2	23.73	19.1	23.95	23.95	-17.1	40,005	-0.04%
2021/01/22	34.5	23.52	7	23.59	23.65	27.5	39,966	0.07%
2021/01/21	14.4	23.72	54	23.71	23.60	-39.6	39,764	-0.10%
2021/01/20	158.7	23.65	47.1	23.66	23.45	111.6	39,561	0.28%	大買/鉅額交易
2021/01/19	29	24.31	37.2	24.47	24.30	-8.2	38,843	-0.02%
2021/01/18	158.9	24.26	41.2	24.24	24.25	117.7	38,668	0.30%	大買/鉅額交易
2021/01/15	45	25.00	7.4	25.12	24.90	37.6	38,199	0.10%
2021/01/14	44.3	25.39	41.9	25.39	25.30	2.4	37,612	0.01%
2021/01/13	13	25.27	50.5	25.48	25.55	-37.5	37,317	-0.10%
2021/01/12	66	25.31	21.7	25.35	25.30	44.3	36,889	0.12%
2021/01/11	7	25.74	48.6	25.85	25.90	-41.6	36,320	-0.11%
2021/01/08	24	25.96	142.8	25.89	26.00	-118.8	35,953	-0.33%	大賣/鉅額交易
2021/01/07	23	25.50	65.2	25.54	25.70	-42.2	35,217	-0.12%
2021/01/06	186.1	26.19	148	26.12	25.50	38	34,533	0.11%	大買/大賣/
2021/01/05	229	25.85	286.3	25.94	26.00	-57.3	32,980	-0.17%	大買/大賣/
2021/01/04	15	24.99	45.1	24.98	24.95	-30.1	30,159	-0.10%
2020/12/31	18.8	24.81	27	24.84	24.75	-8.2	29,624	-0.03%
2020/12/30	38	24.91	64.2	24.94	25.00	-26.2	29,359	-0.09%
2020/12/29	34	24.62	47.3	24.55	24.65	-13.3	28,602	-0.05%
2020/12/28	7	24.21	77	24.24	24.30	-70	28,170	-0.25%
2020/12/25	46.8	24.19	15	24.20	24.20	31.8	28,056	0.11%
2020/12/24	12.2	24.28	11.1	24.46	24.35	1.1	27,781	0.00%
2020/12/23	27	24.21	54	24.17	24.40	-27	27,454	-0.10%
2020/12/22	170.2	24.98	146.4	25.23	24.50	23.8	27,142	0.09%	大買/大賣/
2020/12/21	36	24.82	56	24.87	24.95	-20	25,565	-0.08%
2020/12/18	5	24.21	43.4	24.30	24.45	-38.4	24,615	-0.16%
2020/12/17	25	24.24	5	24.33	24.40	20	24,236	0.08%
2020/12/16	31	24.44	7.8	24.51	24.40	23.2	23,865	0.10%
2020/12/15	70.4	24.70	210.7	24.87	24.35	-140.4	23,610	-0.59%	大賣/鉅額交易
2020/12/14	60.5	24.67	315.9	24.68	24.65	-255.4	22,740	-1.12%	大賣/鉅額交易
2020/12/11	6.4	23.85	46.3	23.94	23.95	-39.8	21,317	-0.19%
2020/12/10	51	23.80	47.1	23.69	23.65	3.9	20,885	0.02%
2020/12/09	17.5	23.45	10.3	23.46	23.35	7.2	20,218	0.04%
2020/12/08	10.6	23.34	20.2	23.34	23.35	-9.6	20,030	-0.05%
2020/12/07	52.7	23.49	55.3	23.47	23.45	-2.6	19,847	-0.01%
2020/12/04	1.8	23.31	80	23.42	23.40	-78.2	19,651	-0.40%
2020/12/03	1	23.30	29	23.29	23.30	-28	19,406	-0.14%
2020/12/02	12.6	23.10	20.5	23.19	23.30	-7.9	20,404	-0.04%
2020/12/01	12.4	22.94	26.1	22.98	23.10	-13.7	20,162	-0.07%
2020/11/30	24	23.08	126.8	23.43	22.80	-102.8	19,995	-0.51%	大賣/鉅額交易
2020/11/27	12	23.18	48.1	23.23	23.15	-36.1	18,928	-0.19%
2020/11/26	25	23.02	25.4	23.04	23.10	-0.4	18,492	0.00%
2020/11/25	35	22.97	162.7	23.07	23.05	-127.7	18,399	-0.69%	大賣/鉅額交易
2020/11/24	11.6	22.73	1,540.3	22.62	22.65	-1,528.7	17,746	-8.61%	大賣/鉅額交易
2020/11/23	45	22.53	101.3	22.52	22.65	-56.3	17,443	-0.32%	大賣/
2020/11/20	2	21.97	73.1	22.00	22.00	-71.1	17,026	-0.42%
2020/11/19	4.9	21.96	18.9	21.97	22.00	-14	16,859	-0.08%
2020/11/18	14.9	21.95	105	21.99	22.00	-90.1	16,600	-0.54%	大賣/
2020/11/17	1,500.1	21.83	107.4	21.90	21.95	1,392.6	16,340	8.52%	大買/大賣/鉅額交易
2020/11/16	20	21.55	77.2	21.59	21.60	-57.2	16,113	-0.36%
2020/11/13	3.9	21.50	6.2	21.52	21.60	-2.3	15,839	-0.01%
2020/11/12	13	21.50	32.1	21.53	21.60	-19.1	15,773	-0.12%
2020/11/11	35	21.30	133.7	21.24	21.75	-98.7	15,491	-0.64%	大賣/
2020/11/10	5	20.75	9.7	20.76	20.80	-4.7	14,594	-0.03%
2020/11/09	0	0.00	4.1	20.69	20.70	-4.1	14,417	-0.03%
2020/11/06	6.8	20.66	34.1	20.61	20.70	-27.3	14,319	-0.19%
2020/11/05	0	0.00	3	20.65	20.70	-3	14,392	-0.02%
2020/11/04	0.8	20.60	10	20.62	20.65	-9.2	14,371	-0.06%
2020/11/03	0	0.00	15	20.55	20.60	-15	14,480	-0.10%
2020/11/02	5.8	20.41	6	20.43	20.50	-0.2	14,542	0.00%
2020/10/30	30.4	20.20	6	20.32	20.30	24.4	14,557	0.17%
2020/10/29	16	20.40	4.4	20.43	20.40	11.6	14,346	0.08%
2020/10/28	3.3	20.63	59	20.58	20.55	-55.7	14,304	-0.39%
2020/10/27	12	20.62	1	20.60	20.70	11	14,307	0.08%
2020/10/26	13	20.61	9.1	20.68	20.70	3.9	14,314	0.03%
2020/10/23	2	20.55	0	0.00	20.50	2	14,272	0.01%
2020/10/22	0	0.00	23.2	20.52	20.55	-23.2	14,417	-0.16%
2020/10/21	26	20.66	25.3	20.64	20.55	0.7	14,492	0.00%
2020/10/20	8	20.63	12	20.69	20.70	-4	14,576	-0.03%
2020/10/19	0	0.00	17	20.63	20.60	-17	14,631	-0.12%
2020/10/16	0	0.00	29	20.65	20.45	-29	14,737	-0.20%
2020/10/15	28	20.36	0	0.00	20.40	28	15,031	0.19%
2020/10/14	4	20.68	8	20.63	20.70	-4	14,967	-0.03%
2020/10/13	11	20.44	1	20.45	20.55	10	14,908	0.07%
2020/10/12	26	20.39	3	20.40	20.50	23	14,960	0.15%
2020/10/08	3	20.65	5.7	20.65	20.65	-2.7	14,975	-0.02%
2020/10/07	0	0.00	23	20.71	20.65	-23	15,043	-0.15%
2020/10/06	0	0.00	9	20.70	20.75	-9	15,080	-0.06%
2020/10/05	0	0.00	5	20.66	20.60	-5	15,039	-0.03%
2020/09/30	5	20.56	5	20.70	20.45	0	15,236	0.00%
2020/09/29	2	20.65	27.2	20.67	20.60	-25.2	15,211	-0.17%
2020/09/28	3	20.40	22	20.37	20.45	-19	15,115	-0.13%
2020/09/25	13.1	20.06	26	20.10	20.15	-12.9	15,243	-0.08%
2020/09/24	28	20.09	15	20.09	20.00	13	15,222	0.09%
2020/09/23	18	20.45	22.1	20.50	20.55	-4.1	14,914	-0.03%
2020/09/22	17	20.67	25.2	20.71	20.60	-8.2	14,860	-0.05%
2020/09/21	5	20.75	0.9	20.70	20.70	4.1	14,815	0.03%
2020/09/18	6	20.86	8	20.87	20.70	-2	14,911	-0.01%
2020/09/17	3	20.93	6	20.91	20.90	-3	14,746	-0.02%
2020/09/16	5	20.89	6.2	20.95	21.00	-1.2	14,739	-0.01%
2020/09/15	3	20.95	34	20.93	20.95	-31	14,724	-0.21%
2020/09/14	6	20.96	68.4	20.95	20.95	-62.4	14,964	-0.42%
2020/09/11	6	20.91	41.2	20.93	20.95	-35.2	15,043	-0.23%
2020/09/10	10	20.79	27.5	20.90	20.90	-17.5	15,013	-0.12%
2020/09/09	39	20.62	67	20.82	21.00	-28	15,017	-0.19%
2020/09/08	19	20.89	40	20.96	20.90	-21	15,019	-0.14%
2020/09/07	44	20.69	238.2	20.89	21.00	-194.2	14,899	-1.30%	大賣/鉅額交易
2020/09/04	0	0.00	20	20.06	20.00	-20	13,899	-0.14%
2020/09/03	31	20.10	15.1	20.07	20.15	15.9	14,032	0.11%
2020/09/02	21	20.02	2.1	20.05	20.10	18.9	14,179	0.13%
2020/09/01	10	20.00	24	20.03	20.00	-14	14,396	-0.10%
2020/08/31	18.5	20.01	4	20.05	19.90	14.5	14,508	0.10%
2020/08/28	5.4	19.98	2	20.00	20.00	3.4	14,600	0.02%
2020/08/27	2	20.05	22	20.01	20.05	-20	14,984	-0.13%
2020/08/26	11.2	19.99	5	20.06	20.10	6.2	15,259	0.04%
2020/08/25	2	20.03	4.9	20.04	20.00	-2.9	15,411	-0.02%
2020/08/24	3.1	20.02	1	20.00	20.00	2	15,844	0.01%
2020/08/21	2.8	20.02	32	20.10	20.00	-29.2	16,099	-0.18%
2020/08/20	87	20.02	70.4	19.87	19.80	16.6	16,117	0.10%
2020/08/19	2	20.30	10.5	20.37	20.25	-8.5	16,064	-0.05%
2020/08/18	3	20.42	58	20.45	20.50	-55	16,055	-0.34%
2020/08/17	11	20.29	10	20.32	20.40	1	16,161	0.01%
2020/08/14	5	20.25	6.8	20.18	20.20	-1.8	16,160	-0.01%
2020/08/13	0	0.00	24.5	20.17	20.20	-24.5	16,192	-0.15%
2020/08/12	15.8	20.09	5	20.09	20.20	10.8	16,315	0.07%
2020/08/11	55	20.11	51	20.24	20.20	4	16,326	0.02%
2020/08/10	2	20.05	15.9	20.02	20.10	-13.9	16,247	-0.09%
2020/08/07	22	19.94	9	19.92	19.95	13	16,363	0.08%
2020/08/06	26	20.00	26	20.03	20.10	0	16,366	0.00%
2020/08/05	4	19.95	31.6	20.00	20.00	-27.6	16,394	-0.17%
2020/08/04	4	19.79	28	19.75	19.85	-24	16,526	-0.15%
2020/08/03	16	19.70	0	0.00	19.60	16	16,629	0.10%
2020/07/31	15	19.83	4.7	19.89	19.80	10.3	16,624	0.06%
2020/07/30	17	19.87	11	19.90	19.90	6	16,671	0.04%
2020/07/29	14	19.93	241	19.95	19.90	-227	16,721	-1.36%	大賣/鉅額交易
2020/07/28	30	19.76	4	19.85	19.90	26	16,998	0.15%
2020/07/27	35	20.03	11	20.05	20.00	24	17,336	0.14%
2020/07/24	55	20.25	7.1	20.30	20.15	47.9	17,451	0.27%
2020/07/23	52.9	20.65	4.2	20.65	20.70	48.7	17,324	0.28%
2020/07/22	32	20.64	14	20.61	20.70	18	17,399	0.10%
2020/07/21	23	20.68	20	20.70	20.60	3	17,273	0.02%
2020/07/20	3	20.80	0	0.00	20.80	3	17,064	0.02%
2020/07/17	3	20.82	9.2	20.92	20.90	-6.2	17,222	-0.04%
2020/07/16	4	20.90	26.1	20.93	20.90	-22.1	17,505	-0.13%
2020/07/15	4	20.79	31.1	20.82	20.90	-27.1	17,527	-0.15%
2020/07/14	17	20.67	30.4	20.70	20.60	-13.4	17,597	-0.08%
2020/07/13	11.1	20.66	11	20.68	20.70	0.1	17,830	0.00%
2020/07/10	25	20.72	15	20.70	20.70	10	18,001	0.06%
2020/07/09	48	20.79	27.8	20.80	20.85	20.2	18,053	0.11%
2020/07/08	0	0.00	63	20.75	20.85	-63	17,838	-0.35%
2020/07/07	10	20.86	6.6	20.77	20.75	3.4	17,815	0.02%
2020/07/06	56.4	20.80	43	20.86	21.00	13.4	17,801	0.08%
2020/07/03	60	20.70	116	20.70	20.75	-56	17,842	-0.31%	大賣/
2020/07/02	14	20.62	14	20.61	20.55	0	17,945	0.00%
2020/07/01	21.1	20.60	7.1	20.70	20.60	14	18,191	0.08%
2020/06/30	2	20.65	32	20.72	20.70	-30	18,402	-0.16%
2020/06/29	41	20.52	7.4	20.54	20.55	33.6	18,530	0.18%
2020/06/24	0	0.00	8	20.86	20.85	-8	18,641	-0.04%
2020/06/23	7	20.59	52	20.52	20.75	-45	18,762	-0.24%
2020/06/22	31	20.50	4.2	20.50	20.55	26.8	18,823	0.14%
2020/06/19	9	20.52	0	0.00	20.50	9	19,009	0.05%
2020/06/18	44	20.64	1.2	20.78	20.55	42.8	18,922	0.23%
2020/06/17	15	20.78	6	20.78	20.95	9	18,994	0.05%
2020/06/16	1	20.85	314	20.64	20.80	-313	19,673	-1.59%	大賣/鉅額交易
2020/06/15	32.1	20.49	6	20.50	20.35	26.1	20,298	0.13%
2020/06/12	85	20.50	22.7	20.58	20.65	62.3	20,543	0.30%
2020/06/11	56	21.04	68	20.96	20.90	-12	21,033	-0.06%
2020/06/10	30.5	21.22	44	21.20	21.20	-13.5	21,215	-0.06%
2020/06/09	76	21.28	8.3	21.30	21.30	67.7	22,105	0.31%
2020/06/08	45	21.08	16	21.14	21.20	29	22,332	0.13%
2020/06/05	22	20.93	10	20.96	21.00	12	22,282	0.05%
2020/06/04	138.3	20.91	15.8	20.86	20.95	122.4	22,261	0.55%	大買/鉅額交易
2020/06/03	20	20.83	36	20.80	20.90	-16	22,329	-0.07%
2020/06/02	1	20.35	33.8	20.28	20.40	-32.8	22,070	-0.15%
2020/06/01	18.1	20.02	36	20.04	20.10	-17.9	21,824	-0.08%
2020/05/29	18.5	19.85	6.5	19.90	19.80	12	21,671	0.06%
2020/05/28	8.2	19.89	3	19.93	19.95	5.2	21,275	0.02%
2020/05/27	12.2	19.85	9	19.86	19.90	3.2	21,237	0.02%
2020/05/26	1.1	19.90	20.2	19.89	19.90	-19.1	21,309	-0.09%
2020/05/25	70	19.58	0	0.00	19.65	70	21,322	0.33%
2020/05/22	138	19.61	0	19.90	19.60	138	21,395	0.64%	大買/鉅額交易
2020/05/21	7	19.89	1.1	19.86	19.90	5.9	21,351	0.03%
2020/05/20	1	19.80	16	19.87	19.90	-15	21,238	-0.07%
2020/05/19	23.7	19.84	20	19.81	19.80	3.7	21,158	0.02%
2020/05/18	3.8	19.61	19.7	19.69	19.65	-15.9	21,021	-0.08%
2020/05/15	21	19.65	19.4	19.66	19.55	1.6	20,988	0.01%
2020/05/14	40	19.60	28	19.66	19.55	12	20,929	0.06%
2020/05/13	8	19.61	33.2	19.62	19.85	-25.2	20,773	-0.12%
2020/05/12	23.6	19.64	1	19.65	19.60	22.6	20,666	0.11%
2020/05/11	34	19.89	76	19.90	19.85	-42	20,479	-0.21%
2020/05/08	25	19.73	11.7	19.70	19.65	13.3	20,276	0.07%
2020/05/07	39	19.56	13	19.69	19.55	26	20,222	0.13%
2020/05/06	30	19.67	7	19.64	19.55	23	20,121	0.11%
2020/05/05	22	19.73	9.1	19.86	19.80	12.9	20,058	0.06%
2020/05/04	41	19.47	0	0.00	19.55	41	19,987	0.21%
2020/04/30	28.8	19.96	27.1	19.98	20.00	1.7	19,779	0.01%
2020/04/29	29	19.81	36	19.77	19.85	-7	19,476	-0.04%
2020/04/28	15	19.55	12.2	19.57	19.55	2.8	19,392	0.01%
2020/04/27	63	19.56	20	19.49	19.50	43	19,817	0.22%
2020/04/24	15.2	19.18	5	19.14	19.15	10.2	19,611	0.05%
2020/04/23	26.2	19.12	1	19.05	19.15	25.2	19,559	0.13%
2020/04/22	60	18.97	4.9	19.01	19.15	55.1	19,431	0.28%
2020/04/21	178	19.23	60	19.25	19.10	118	19,302	0.61%	大買/鉅額交易
2020/04/20	45	19.66	0.5	19.70	19.60	44.5	19,026	0.23%
2020/04/17	87	19.88	7	19.86	19.75	80	18,952	0.42%
2020/04/16	12	19.70	11	19.66	19.75	1	18,742	0.01%
2020/04/15	6.2	19.94	33	19.94	20.00	-26.8	18,458	-0.15%
2020/04/14	33.5	19.68	160	19.65	19.75	-126.5	18,220	-0.69%	大賣/鉅額交易
2020/04/13	8	19.63	93.2	19.59	19.55	-85.2	18,059	-0.47%
2020/04/10	16	19.65	38	19.65	19.70	-22	18,024	-0.12%
2020/04/09	22.9	19.60	12	19.65	19.50	10.9	18,018	0.06%
2020/04/08	24	19.54	8	19.50	19.55	16	17,889	0.09%
2020/04/07	12	19.25	2	19.25	19.30	10	17,812	0.06%
2020/04/06	10	18.95	7	19.12	19.25	3	17,823	0.02%
2020/04/01	108.2	18.86	9.7	18.90	18.80	98.5	17,534	0.56%	大買/
2020/03/31	79	19.00	1	19.05	18.95	78	17,223	0.45%
2020/03/30	41	19.00	5	18.95	19.00	36	16,956	0.21%
2020/03/27	75	19.45	3.1	19.45	19.40	71.9	16,707	0.43%
2020/03/26	17	19.49	27	19.49	19.55	-10	16,530	-0.06%
2020/03/25	41	19.36	15	19.44	19.40	26	16,647	0.16%
2020/03/24	25	19.23	27	19.31	19.05	-2	16,370	-0.01%
2020/03/23	28	19.00	5	19.00	18.90	23	16,187	0.14%
2020/03/20	33	19.18	69.6	19.21	19.80	-36.6	16,059	-0.23%
2020/03/19	53.5	18.64	103	18.69	18.60	-49.5	15,358	-0.32%	大賣/
2020/03/18	47.7	19.37	9	19.50	19.30	38.7	14,776	0.26%
2020/03/17	78.6	19.53	22.3	19.58	19.50	56.4	14,449	0.39%
2020/03/16	44.3	20.06	48.4	20.13	20.00	-4.2	13,826	-0.03%
2020/03/13	113	20.06	55.2	20.10	20.20	57.8	13,439	0.43%	大買/
2020/03/12	131	21.52	23	21.70	21.40	108	12,375	0.87%	大買/鉅額交易
2020/03/11	43	22.27	13	22.32	22.35	30	11,961	0.25%
2020/03/10	72.7	22.34	12.3	22.30	22.35	60.4	11,725	0.51%
2020/03/09	40	22.50	25.6	22.53	22.40	14.4	11,569	0.12%
2020/03/06	33	22.89	9	22.94	22.90	24	11,174	0.21%
2020/03/05	3	23.15	11.1	23.19	23.30	-8.1	11,009	-0.07%
2020/03/04	4	23.05	12.2	23.00	23.20	-8.2	11,010	-0.07%
2020/03/03	9	22.94	0	0.00	23.00	9	10,953	0.08%
2020/03/02	21	22.84	1.3	22.90	22.90	19.7	10,887	0.18%
2020/02/27	12	22.87	16.9	22.91	23.00	-4.9	11,221	-0.04%
2020/02/26	18	22.90	0.1	22.95	22.85	17.9	11,114	0.16%
2020/02/25	28	22.96	9	22.95	22.95	19	10,903	0.17%
2020/02/24	29	23.06	7	23.01	23.00	22	10,874	0.20%
2020/02/21	17	23.25	2.4	23.30	23.20	14.6	10,749	0.14%
2020/02/20	49	23.33	0	0.00	23.30	49	10,707	0.46%
2020/02/19	2	23.47	10	23.50	23.50	-8	10,671	-0.08%
2020/02/18	10	23.28	0.5	23.35	23.45	9.5	10,670	0.09%
2020/02/17	9	23.27	1	23.30	23.35	8	10,690	0.07%
2020/02/14	20	23.35	0	0.00	23.45	20	10,802	0.19%
2020/02/13	1	23.45	30.3	23.40	23.40	-29.3	10,797	-0.27%
2020/02/12	1	23.40	2	23.45	23.45	-1	10,796	-0.01%
2020/02/11	0	0.00	2.5	23.45	23.45	-2.5	10,841	-0.02%
2020/02/10	1	23.35	14	23.33	23.45	-13	10,871	-0.12%
2020/02/07	15	23.29	1	23.25	23.30	14	10,836	0.13%
2020/02/06	0	0.00	4	23.45	23.35	-4	10,952	-0.04%
2020/02/05	3	23.13	8	23.31	23.25	-5	10,959	-0.05%
2020/02/04	5	23.17	3	23.37	23.20	2	10,965	0.02%
2020/02/03	12	23.00	1.4	23.10	23.00	10.6	10,969	0.10%
2020/01/31	21	23.18	36.3	23.26	23.10	-15.3	10,846	-0.14%
2020/01/30	48	23.33	45.9	23.26	23.00	2.1	10,692	0.02%
2020/01/20	5	24.05	63	24.01	24.05	-58	10,165	-0.57%
2020/01/17	1	23.95	12	24.02	24.05	-11	10,170	-0.11%
2020/01/16	3.4	23.93	8	23.98	24.00	-4.6	10,237	-0.05%
2020/01/15	3	23.95	49.3	24.00	24.05	-46.3	10,355	-0.45%
2020/01/14	1	24.00	21	24.04	24.05	-20	10,383	-0.19%
2020/01/13	3	24.00	20.1	23.97	24.00	-17.1	10,408	-0.16%
2020/01/10	14	23.75	10.4	23.81	23.85	3.6	10,386	0.03%
2020/01/09	2	23.63	11.2	23.72	23.75	-9.2	10,491	-0.09%
2020/01/08	10	23.56	21	23.65	23.55	-11	10,529	-0.10%
2020/01/07	11	23.71	8	23.81	23.70	3	10,506	0.03%
2020/01/06	2	23.88	1	23.80	23.80	1	10,546	0.01%
2020/01/03	4	24.00	27	24.08	24.10	-23	10,569	-0.22%
2020/01/02	6	23.95	17	24.01	24.00	-11	10,504	-0.10%
2019/12/31	10	23.93	21	24.09	23.90	-11	10,506	-0.10%
2019/12/30	7	23.96	53.4	24.01	24.00	-46.4	10,464	-0.44%
2019/12/27	0	0.00	29	23.92	23.95	-29	10,431	-0.28%
2019/12/26	0	0.00	3.2	23.85	23.90	-3.2	10,447	-0.03%
2019/12/25	0	0.00	12.2	23.88	23.80	-12.2	10,690	-0.11%
2019/12/24	0.4	23.75	9.2	23.88	23.85	-8.8	10,812	-0.08%
2019/12/23	8	23.74	7.1	23.86	23.90	0.9	10,870	0.01%
2019/12/20	3	23.62	17.1	23.70	23.65	-14.1	10,904	-0.13%
2019/12/19	9	23.71	2	23.78	23.70	7	10,685	0.07%
2019/12/18	10	23.67	35	23.82	23.90	-25	10,752	-0.23%
2019/12/17	0.7	23.65	48.3	23.61	23.80	-47.6	10,822	-0.44%
2019/12/16	2	23.60	1	23.65	23.50	1	10,728	0.01%
2019/12/13	3	23.63	31.2	23.68	23.70	-28.2	10,773	-0.26%
2019/12/12	28	23.51	33.3	23.58	23.45	-5.3	10,737	-0.05%
2019/12/11	2.2	23.36	15.1	23.47	23.50	-12.9	10,665	-0.12%
2019/12/10	5	23.35	54	23.40	23.45	-49	10,710	-0.46%
2019/12/09	1	23.40	9	23.36	23.40	-8	10,814	-0.07%
2019/12/06	3	23.38	0.4	23.40	23.40	2.6	10,905	0.02%
2019/12/05	2	23.43	3.4	23.45	23.45	-1.4	10,886	-0.01%
2019/12/04	0	23.50	0	0.00	23.60	0	10,920	0.00%
2019/12/03	0	0.00	3	23.50	23.55	-3	11,008	-0.03%
2019/12/02	1.6	23.37	6	23.43	23.40	-4.4	11,148	-0.04%
2019/11/29	9	23.46	1	23.40	23.40	8	11,182	0.07%
2019/11/28	3	23.58	69.3	23.52	23.70	-66.3	11,172	-0.59%
2019/11/27	0.5	23.55	5	23.65	23.65	-4.5	11,239	-0.04%
2019/11/26	0.2	23.45	3	23.53	23.55	-2.9	11,346	-0.03%
2019/11/25	1	23.45	6	23.46	23.45	-5	10,939	-0.05%
2019/11/22	4.6	23.32	20.1	23.30	23.45	-15.5	11,323	-0.14%
2019/11/21	15	23.30	1	23.40	23.40	14	11,514	0.12%
2019/11/20	3	23.37	2.3	23.32	23.50	0.7	11,524	0.01%
2019/11/19	2	23.28	4	23.44	23.50	-2	11,642	-0.02%
2019/11/18	3	23.28	2	23.38	23.45	1	11,723	0.01%
2019/11/15	7	23.34	20	23.29	23.20	-13	11,831	-0.11%
2019/11/14	10	23.24	10	23.25	23.20	0	11,932	0.00%
2019/11/13	19	23.50	6	23.49	23.35	13	12,086	0.11%
2019/11/12	2	23.65	30.3	23.70	23.80	-28.3	12,080	-0.23%
2019/11/11	3	23.75	17	23.66	23.80	-14	12,181	-0.11%
2019/11/08	6	23.77	6	23.78	23.80	0	12,219	0.00%
2019/11/07	7	23.66	9.9	23.67	23.75	-2.9	12,289	-0.02%
2019/11/06	5	23.64	1	23.70	23.65	4	12,316	0.03%
2019/11/05	11	23.71	14	23.73	23.80	-3	12,484	-0.02%
2019/11/04	0	0.00	13	23.55	23.60	-13	12,458	-0.10%
2019/11/01	6.1	23.55	8.1	23.51	23.55	-2	12,566	-0.02%
2019/10/31	0	0.00	15.2	23.49	23.45	-15.2	12,741	-0.12%
2019/10/30	4	23.35	10	23.44	23.50	-6	12,806	-0.05%
2019/10/29	1	23.30	15.3	23.38	23.40	-14.3	12,823	-0.11%
2019/10/28	0	0.00	4	23.38	23.35	-4	12,809	-0.03%
2019/10/25	1	23.25	35.1	23.34	23.45	-34.1	12,833	-0.27%
2019/10/24	1	23.40	16	23.41	23.50	-15	12,894	-0.12%
2019/10/23	2.3	23.28	7.1	23.34	23.40	-4.8	13,192	-0.04%
2019/10/22	4	23.28	9	23.32	23.40	-5	13,318	-0.04%
2019/10/21	8.1	23.23	7	23.26	23.30	1.1	13,338	0.01%
2019/10/18	16	23.25	2	23.23	23.25	14	13,356	0.10%
2019/10/17	0	0.00	25	23.27	23.25	-25	13,417	-0.19%
2019/10/16	10.4	23.20	3.2	23.11	23.20	7.2	13,284	0.05%
2019/10/15	11	23.00	7	23.09	23.20	4	13,239	0.03%
2019/10/14	3	23.07	15	23.11	23.15	-12	13,301	-0.09%
2019/10/09	24	22.92	16	22.97	22.90	8	13,266	0.06%
2019/10/08	11.1	23.04	7	23.14	23.05	4.1	13,235	0.03%
2019/10/07	13.2	22.92	22	22.93	22.95	-8.8	13,179	-0.07%
2019/10/04	22	22.89	4.1	22.88	22.85	17.9	13,171	0.14%
2019/10/03	23	22.86	0.4	23.00	22.85	22.6	13,123	0.17%
2019/10/02	7	22.99	0	0.00	22.95	7	12,990	0.05%
2019/10/01	44	22.97	2	23.30	23.05	42	12,942	0.32%
2019/09/27	30	23.02	0.4	23.10	23.00	29.6	12,707	0.23%
2019/09/26	1	23.10	0	0.00	23.10	1	12,630	0.01%
2019/09/25	17	23.06	0.1	23.15	23.10	16.9	12,697	0.13%
2019/09/24	4	23.11	2.5	23.18	23.20	1.5	12,609	0.01%
2019/09/23	6.9	23.20	2	23.20	23.15	4.9	12,599	0.04%
2019/09/20	4	23.23	2	23.33	23.45	2	12,765	0.02%
2019/09/19	20	23.13	2	23.25	23.20	18	12,561	0.14%
2019/09/18	6.6	23.20	2	23.33	23.20	4.6	12,587	0.04%
2019/09/17	9	23.27	0	0.00	23.20	9	12,564	0.07%
2019/09/16	0	0.00	5	23.60	23.55	-5	12,689	-0.04%
2019/09/12	23	23.58	11.5	23.62	23.50	11.5	12,835	0.09%
2019/09/11	5.1	23.47	10.2	23.47	23.50	-5.1	12,980	-0.04%
2019/09/10	4	23.30	135	23.23	23.35	-131	12,971	-1.01%	大賣/鉅額交易
2019/09/09	2	23.25	4.3	23.21	23.20	-2.3	12,914	-0.02%
2019/09/06	10	23.14	9.6	23.11	23.15	0.4	12,996	0.00%
2019/09/05	32.4	23.10	14	23.07	23.15	18.4	13,021	0.14%
2019/09/04	23	23.01	2.6	23.07	23.00	20.4	12,955	0.16%
2019/09/03	11	23.07	1	23.10	23.00	10	12,843	0.08%
2019/09/02	7	23.11	11	23.10	23.20	-4	12,828	-0.03%
2019/08/30	3	23.00	0	23.20	23.15	3	12,884	0.02%
2019/08/29	2	22.90	6	22.91	22.95	-4	12,872	-0.03%
2019/08/28	29	22.86	10	23.10	23.10	19	12,854	0.15%
2019/08/27	39.8	22.89	1	22.95	22.85	38.8	12,773	0.30%
2019/08/26	28	22.95	2.3	22.99	22.95	25.7	12,402	0.21%
2019/08/23	25	23.01	0	0.00	23.15	25	12,373	0.20%
2019/08/22	10	23.08	0	0.00	23.15	10	12,445	0.08%
2019/08/21	11	23.05	0	0.00	23.05	11	13,992	0.08%
2019/08/20	28	23.08	2	23.15	23.05	26	13,989	0.19%
2019/08/19	3	23.08	1	23.10	23.05	2	13,908	0.01%
2019/08/16	6	23.04	0.1	23.20	23.10	5.9	13,853	0.04%
2019/08/15	126	23.09	2.9	23.17	23.05	123.1	13,779	0.89%	大買/鉅額交易
2019/08/14	12.7	23.28	5.1	23.29	23.20	7.6	13,920	0.05%
2019/08/13	31	23.31	0	23.40	23.25	31	13,911	0.22%
2019/08/12	63.3	23.30	59	23.35	23.30	4.3	14,019	0.03%
2019/08/08	2.1	23.40	26.4	23.42	23.40	-24.3	14,175	-0.17%
2019/08/07	44	23.37	44	23.40	23.30	0	14,400	0.00%
2019/08/06	14	23.33	7	23.44	23.50	7	14,661	0.05%
2019/08/05	39	23.49	1	23.50	23.50	38	14,687	0.26%
2019/08/02	85	23.57	10.1	23.56	23.65	74.9	14,594	0.51%
2019/08/01	144	23.87	21	23.85	23.80	123	14,550	0.85%	大買/鉅額交易
2019/07/31	13	24.03	0.2	24.05	24.00	12.8	14,448	0.09%
2019/07/30	5.9	24.09	3.2	24.15	24.10	2.7	14,440	0.02%
2019/07/29	7	24.16	4.4	24.20	24.15	2.6	14,547	0.02%
2019/07/26	13.7	24.11	0.8	24.20	24.20	12.9	14,535	0.09%
2019/07/25	84	24.17	2.1	24.22	24.10	81.9	14,505	0.56%
2019/07/24	30	24.95	117	24.97	25.00	-87	14,326	-0.61%	大賣/
2019/07/23	5	24.95	33	24.97	24.90	-28	14,132	-0.20%
2019/07/22	5	25.00	14	24.97	24.90	-9	14,026	-0.06%
2019/07/19	2	24.90	38.3	24.92	24.90	-36.3	13,965	-0.26%
2019/07/18	4.1	24.72	5.7	24.70	24.70	-1.5	13,861	-0.01%
2019/07/17	0	0.00	3.3	24.82	24.85	-3.3	13,857	-0.02%
2019/07/16	1	24.65	0	0.00	24.85	1	13,779	0.01%
2019/07/15	2	24.73	0	0.00	24.70	2	13,655	0.01%
2019/07/12	5	24.80	0	0.00	24.80	5	13,652	0.04%
2019/07/11	3	24.87	4.1	24.84	24.80	-1.1	13,683	-0.01%
2019/07/10	0	0.00	2	24.90	24.85	-2	13,770	-0.01%
2019/07/09	4.1	24.69	10.1	24.74	24.65	-6	13,778	-0.04%
2019/07/08	3	24.62	1	24.65	24.80	2	13,757	0.01%
2019/07/05	2	24.60	1.3	24.74	24.70	0.7	13,767	0.01%
2019/07/04	40	24.61	7	24.75	24.65	33	13,901	0.24%
2019/07/03	9	24.69	1	24.80	24.70	8	13,966	0.06%
2019/07/02	35	24.78	2	24.67	24.60	33	13,975	0.24%
2019/07/01	63	24.90	0	0.00	24.85	63	13,884	0.45%
2019/06/28	0	0.00	11	24.95	24.95	-11	13,995	-0.08%
2019/06/27	0	0.00	18.2	25.01	24.90	-18.2	14,032	-0.13%
2019/06/26	1	24.90	0	0.00	24.90	1	13,918	0.01%
2019/06/25	1	24.90	2	25.00	25.00	-1	13,937	-0.01%
2019/06/24	1	24.90	11	24.97	25.00	-10	13,859	-0.07%
2019/06/21	0	0.00	5	25.00	25.00	-5	13,775	-0.04%
2019/06/20	8.8	24.71	4	24.91	24.80	4.8	13,502	0.04%
2019/06/19	1	24.60	24.3	24.80	24.95	-23.3	13,299	-0.17%
2019/06/18	0	0.00	3	24.57	24.60	-3	13,071	-0.02%
2019/06/14	0	0.00	19	24.55	24.50	-19	12,936	-0.15%
2019/06/13	10	24.50	3	24.45	24.45	7	12,841	0.05%
2019/06/12	1	24.45	8	24.50	24.55	-7	12,971	-0.05%
2019/06/11	5	24.40	3	24.42	24.40	2	13,005	0.02%
2019/06/10	2.1	24.40	24	24.44	24.50	-21.9	13,039	-0.17%
2019/06/06	1	24.25	4	24.29	24.35	-3	13,073	-0.02%
2019/06/05	7	24.24	5.1	24.25	24.20	1.9	13,065	0.01%
2019/06/04	4	24.14	3.1	24.12	24.20	0.9	13,046	0.01%
2019/06/03	27	24.17	10	24.20	24.15	17	13,164	0.13%
2019/05/31	4	24.11	4.5	24.21	24.30	-0.5	13,341	0.00%
2019/05/30	38	24.09	0	0.00	24.10	38	13,450	0.28%
2019/05/29	14	24.11	1	24.20	24.10	13	13,529	0.10%
2019/05/28	2	24.28	1.6	24.40	24.30	0.4	13,551	0.00%
2019/05/27	6	24.23	4.2	24.20	24.30	1.8	12,083	0.02%
2019/05/24	24	24.39	7.3	24.52	24.40	16.7	12,096	0.14%
2019/05/23	12	24.30	0.6	24.45	24.45	11.4	12,125	0.09%
2019/05/22	20.1	24.26	12	24.43	24.45	8.1	12,132	0.07%
2019/05/21	22.1	24.60	13	24.52	24.65	9.1	12,129	0.08%
2019/05/20	12	24.26	4.3	24.25	24.20	7.7	11,940	0.06%
2019/05/17	8	24.08	1	24.10	24.00	7	11,873	0.06%
2019/05/16	15	23.97	1	24.20	24.00	14	11,768	0.12%
2019/05/15	28	24.13	0.1	24.20	24.00	27.9	11,656	0.24%
2019/05/14	48.2	24.18	22	24.20	24.10	26.2	11,518	0.23%
2019/05/13	31	24.50	0.3	24.55	24.45	30.7	11,229	0.27%
2019/05/10	44.2	24.65	5.4	24.64	24.55	38.8	11,347	0.34%
2019/05/09	73	24.80	19	24.83	24.70	54	11,508	0.47%
2019/05/08	0.3	25.00	6.2	25.02	25.05	-5.9	11,412	-0.05%
2019/05/07	0	0.00	8	25.03	25.10	-8	11,414	-0.07%
2019/05/06	40.3	24.90	7	24.99	25.00	33.3	11,607	0.29%
2019/05/03	4	25.00	7	25.02	25.10	-3	11,565	-0.03%
2019/05/02	31	24.98	2.7	25.02	24.90	28.3	11,588	0.24%
2019/04/30	18.2	24.93	0.1	24.95	24.95	18.1	11,626	0.16%
2019/04/29	33.1	25.00	1.2	25.04	25.10	31.9	11,591	0.27%
2019/04/26	45	25.00	11	25.06	25.10	34	11,687	0.29%
2019/04/25	5	25.05	2	25.05	25.00	3	11,761	0.03%
2019/04/24	10	25.05	0	0.00	25.10	10	11,798	0.08%
2019/04/23	0	0.00	3	25.10	25.15	-3	12,062	-0.02%
2019/04/22	4.7	25.06	1.8	25.10	25.10	3	12,158	0.02%
2019/04/19	2.3	25.10	2.3	25.17	25.20	0	12,358	0.00%
2019/04/18	7.4	25.09	1	25.00	25.10	6.4	12,581	0.05%
2019/04/17	2.9	25.18	15	25.20	25.25	-12.2	12,962	-0.09%
2019/04/16	8.1	25.10	38.2	25.15	25.20	-30.1	13,024	-0.23%
2019/04/15	2	25.13	5.9	25.13	25.05	-3.9	13,145	-0.03%
2019/04/12	4	25.10	16.3	25.16	25.20	-12.3	13,221	-0.09%
2019/04/11	8	25.08	0.5	25.05	25.05	7.5	13,233	0.06%
2019/04/10	14.2	25.12	5	25.21	25.25	9.2	13,263	0.07%
2019/04/09	3	25.05	0	0.00	25.10	3	13,266	0.02%
2019/04/08	26.3	25.01	4.3	25.06	25.10	22	13,319	0.17%
2019/04/03	26.3	25.04	1	25.00	25.00	25.3	13,244	0.19%
2019/04/02	20	24.93	4.1	25.00	24.90	15.9	13,375	0.12%
2019/04/01	11	25.07	9.1	25.13	25.00	1.9	13,234	0.01%
2019/03/29	14.9	24.99	17	25.16	25.30	-2.1	13,053	-0.02%
2019/03/28	1	24.95	10	24.95	25.00	-9	13,059	-0.07%
2019/03/27	3.2	25.05	14.6	25.02	25.05	-11.4	13,055	-0.09%
2019/03/26	1	25.00	1.1	25.00	25.00	-0.1	13,204	0.00%
2019/03/25	2	24.85	0.1	24.90	24.85	1.9	13,264	0.01%
2019/03/22	4.1	25.01	2	25.00	25.00	2.1	13,279	0.02%
2019/03/21	12	25.05	4	25.01	25.00	8	13,325	0.06%
2019/03/20	21.9	25.00	2.3	24.95	25.05	19.7	13,529	0.15%
2019/03/19	3	24.88	4	24.99	24.85	-1	13,675	-0.01%
2019/03/18	3	24.93	1.2	25.00	25.05	1.8	13,701	0.01%
2019/03/15	1	24.75	10.2	24.98	25.05	-9.2	13,706	-0.07%
2019/03/14	4	24.75	0	0.00	24.75	4	13,559	0.03%
2019/03/13	5	24.93	4.1	24.94	25.00	0.9	13,605	0.01%
2019/03/12	2.7	24.96	2.8	25.04	25.10	-0.1	13,619	0.00%
2019/03/11	7	24.70	61	24.76	24.70	-54	13,845	-0.39%
2019/03/08	34	24.80	2	24.80	24.75	32	13,833	0.23%
2019/03/07	75	24.95	0	0.00	24.95	75	14,144	0.53%
2019/03/06	23.1	25.10	0.1	25.15	25.15	22.9	14,054	0.16%
2019/03/05	6	25.25	0	0.00	25.40	6	14,086	0.04%
2019/03/04	12	25.31	7	25.30	25.35	5	14,212	0.03%
2019/02/27	0	25.35	2.3	25.42	25.50	-2.2	14,199	-0.02%
2019/02/26	0	0.00	26	25.37	25.50	-26	14,093	-0.18%
2019/02/25	5	25.25	8	25.36	25.30	-3	13,895	-0.02%
2019/02/22	2	25.13	15	25.21	25.25	-13	13,888	-0.09%
2019/02/21	5.9	25.12	6.9	25.09	25.25	-1	13,834	-0.01%
2019/02/20	0	0.00	8	25.17	25.20	-8	13,861	-0.06%
2019/02/19	5	25.02	0.9	25.00	25.00	4.1	13,870	0.03%
2019/02/18	3	25.15	25.1	25.28	25.15	-22.1	13,953	-0.16%
2019/02/15	0	0.00	10	25.20	25.20	-10	14,131	-0.07%
2019/02/14	6	25.23	1.1	25.29	25.20	4.9	14,201	0.03%
2019/02/13	1	25.45	29.2	25.46	25.50	-28.2	14,135	-0.20%
2019/02/12	0	0.00	17	25.42	25.45	-17	14,021	-0.12%
2019/02/11	0	0.00	35	25.45	25.25	-35	13,978	-0.25%
2019/01/30	0	0.00	126.3	25.38	25.45	-126.3	13,914	-0.91%	大賣/鉅額交易
2019/01/29	1	25.10	3	25.25	25.35	-2	13,765	-0.01%
2019/01/28	1	25.30	5	25.35	25.35	-4	13,811	-0.03%
2019/01/25	2	25.35	294.1	25.34	25.35	-292.1	13,917	-2.10%	大賣/鉅額交易
2019/01/24	2	25.00	19	25.06	25.10	-17	13,742	-0.12%
2019/01/23	0	0.00	1	25.00	25.05	-1	13,915	-0.01%
2019/01/22	0	0.00	16.3	25.00	25.05	-16.3	14,070	-0.12%
2019/01/21	1	25.00	35	25.00	25.05	-34	14,024	-0.24%
2019/01/18	0	0.00	41.1	25.00	25.00	-41.1	14,007	-0.29%
2019/01/17	1	25.00	0	0.00	25.00	1	14,079	0.01%
2019/01/16	0.1	24.85	2	24.85	24.95	-1.9	14,393	-0.01%
2019/01/15	0	0.00	40	24.96	25.00	-40	14,467	-0.28%
2019/01/14	1	24.80	3	24.80	24.90	-2	14,258	-0.01%
2019/01/11	0	0.00	5.5	24.94	24.90	-5.5	14,314	-0.04%
2019/01/10	0	0.00	41	24.90	24.90	-41	14,253	-0.29%
2019/01/09	0	0.00	117.1	24.88	24.95	-117.1	14,168	-0.83%	大賣/鉅額交易
2019/01/08	0	0.00	10	24.49	24.50	-10	14,036	-0.07%
2019/01/07	0	0.00	15.2	24.39	24.45	-15.2	14,206	-0.11%
2019/01/04	0	0.00	28	24.14	24.20	-28	14,380	-0.19%
2019/01/03	1	23.95	7	24.14	24.15	-6	15,220	-0.04%
2019/01/02	4	23.99	0	24.00	24.00	4	15,526	0.03%
2018/12/28	1	24.25	17	24.12	24.25	-16	15,614	-0.10%
2018/12/27	2	23.90	1	23.95	23.95	1	15,728	0.01%
2018/12/26	16	23.79	0	0.00	23.80	16	15,745	0.10%
2018/12/25	18	23.77	0	0.00	23.80	18	15,970	0.11%
2018/12/24	13.6	24.01	11	24.05	24.15	2.6	16,006	0.02%
2018/12/21	6	24.18	2	24.25	24.20	4	16,676	0.02%
2018/12/20	1	24.15	37	24.26	24.30	-36	16,677	-0.22%
2018/12/19	1	24.30	13	24.24	24.30	-12	16,861	-0.07%
2018/12/18	2	24.03	6.2	24.13	24.05	-4.2	16,938	-0.02%
2018/12/17	0.2	24.05	0	24.05	24.05	0.2	17,173	0.00%
2018/12/14	3	24.02	0.6	24.15	24.15	2.4	17,267	0.01%
2018/12/13	1	24.25	5	24.41	24.30	-4	17,334	-0.02%
2018/12/12	1	24.35	11.3	24.12	24.35	-10.3	17,364	-0.06%
2018/12/11	2	23.88	9	23.90	23.95	-7	17,231	-0.04%
2018/12/10	8	23.83	0	0.00	23.80	8	17,241	0.05%
2018/12/07	13	23.96	1	24.10	23.90	12	17,418	0.07%
2018/12/06	6	23.97	2	24.25	23.95	4	17,525	0.02%
2018/12/05	1	24.15	1	24.15	24.25	0	17,589	0.00%
2018/12/04	1	24.25	26	24.38	24.45	-25	17,615	-0.14%
2018/12/03	0	0.00	7	24.20	24.25	-7	17,446	-0.04%
2018/11/30	2	24.00	22	24.05	24.00	-20	17,538	-0.11%
2018/11/29	5	23.92	8	23.96	23.85	-3	17,283	-0.02%
2018/11/28	23	23.65	5	23.69	23.85	18	17,175	0.10%
2018/11/27	49	23.66	4	23.78	23.65	45	17,067	0.26%
2018/11/26	24	23.85	1	24.30	23.95	23	16,983	0.14%
2018/11/23	33	23.91	0	0.00	23.85	33	16,869	0.20%
2018/11/22	11	24.00	0	0.00	24.05	11	16,945	0.06%
2018/11/21	8	24.06	0.5	24.10	24.05	7.5	17,109	0.04%
2018/11/20	1	24.25	10	24.45	24.25	-9	17,085	-0.05%
2018/11/19	0	0.00	31	24.52	24.50	-31	17,164	-0.18%
2018/11/16	0	0.00	55.2	24.40	24.45	-55.2	17,297	-0.32%
2018/11/15	10	23.98	0.5	24.10	24.10	9.5	17,675	0.05%
2018/11/14	47	24.02	2	24.05	24.10	45	17,803	0.25%
2018/11/13	1	24.00	0	0.00	24.25	1	17,761	0.01%
2018/11/12	2	24.10	0	0.00	24.25	2	17,710	0.01%
2018/11/09	10	24.23	3	24.32	24.25	7	17,871	0.04%
2018/11/08	0	0.00	35	24.61	24.70	-35	18,425	-0.19%
2018/11/07	0	0.00	34	24.45	24.50	-34	18,640	-0.18%
2018/11/06	0	0.00	3	24.30	24.35	-3	18,561	-0.02%
2018/11/05	3	23.92	23	24.12	24.35	-20	18,497	-0.11%
2018/11/02	9	23.91	2	24.05	24.15	7	18,420	0.04%
2018/11/01	2	23.95	6.3	24.20	24.05	-4.3	18,370	-0.02%
2018/10/31	31	24.07	15	24.36	24.40	16	18,356	0.09%
2018/10/30	22	24.09	12	24.08	24.15	10	18,183	0.05%
2018/10/29	7	23.65	12.6	23.65	23.75	-5.6	18,013	-0.03%
2018/10/26	4	23.66	2	23.75	23.65	2	18,157	0.01%
2018/10/25	34	23.49	6	23.71	23.75	28	18,193	0.15%
2018/10/24	61	23.70	7	23.73	23.70	54	18,250	0.30%
2018/10/23	33	24.05	2.4	24.09	24.15	30.6	18,150	0.17%
2018/10/22	69	24.07	13.5	24.11	24.15	55.5	18,345	0.30%
2018/10/19	1	24.35	8	24.39	24.30	-7	19,115	-0.04%
2018/10/18	3.8	24.17	7.1	24.32	24.25	-3.3	19,532	-0.02%
2018/10/17	20	24.15	6.9	24.31	24.15	13.1	20,042	0.07%
2018/10/16	41.1	24.15	12	24.30	24.45	29.1	20,047	0.15%
2018/10/15	60	24.12	1	24.25	24.05	59	19,874	0.30%
2018/10/12	43	24.23	34.2	24.31	24.50	8.8	19,699	0.04%
2018/10/11	174.1	24.34	44.5	24.67	24.20	129.6	19,466	0.67%	大買/鉅額交易
2018/10/09	14.4	25.49	84.4	25.49	25.35	-70	18,594	-0.38%
2018/10/08	1	25.30	17	25.30	25.25	-16	18,261	-0.09%
2018/10/05	74	25.07	20.2	25.08	25.10	53.9	18,143	0.30%
2018/10/04	7	25.15	5.7	25.30	25.40	1.3	17,992	0.01%
2018/10/03	3	25.45	64	25.40	25.45	-61	17,849	-0.34%
2018/10/02	8	25.17	55	25.38	25.20	-47	17,636	-0.27%
2018/10/01	9	25.51	12.2	25.51	25.50	-3.2	17,469	-0.02%
2018/09/28	8.8	25.45	61	25.50	25.50	-52.2	17,346	-0.30%
2018/09/27	2.5	25.42	12	25.38	25.45	-9.5	16,943	-0.06%
2018/09/26	3.1	25.45	102	25.45	25.45	-98.9	16,810	-0.59%	大賣/
2018/09/25	2	25.40	28	25.39	25.35	-26	16,673	-0.16%
2018/09/21	1	25.20	49.6	25.19	25.25	-48.6	16,545	-0.29%
2018/09/20	0	0.00	9.6	25.08	25.00	-9.6	16,361	-0.06%
2018/09/19	7	24.99	7	24.98	25.10	0	16,357	0.00%
2018/09/18	1	24.85	76	24.96	25.00	-75	16,396	-0.46%
2018/09/17	3	24.52	6	24.48	24.50	-3	16,171	-0.02%
2018/09/14	12	24.52	5.4	24.51	24.45	6.6	16,245	0.04%
2018/09/13	11.4	24.31	1	24.60	24.45	10.4	16,259	0.06%
2018/09/12	40	24.33	23	24.30	24.30	17	16,122	0.11%
2018/09/11	30.1	24.39	2.3	24.55	24.55	27.8	16,089	0.17%
2018/09/10	24	24.51	14.2	24.65	24.60	9.8	16,129	0.06%
2018/09/07	7	24.65	7	24.74	24.70	0	16,402	0.00%
2018/09/06	16	24.63	25.5	24.84	24.80	-9.5	16,464	-0.06%
2018/09/05	11	24.67	0	0.00	24.65	11	16,381	0.07%
2018/09/04	2	24.90	1	24.90	24.95	1	16,351	0.01%
2018/09/03	28.9	24.83	22.1	24.76	24.85	6.9	16,381	0.04%
2018/08/31	19.1	25.03	2	25.15	25.15	17.1	16,311	0.11%
2018/08/30	3.3	25.25	15	25.32	25.25	-11.7	16,306	-0.07%
2018/08/29	2.7	25.37	7.4	25.39	25.45	-4.7	16,325	-0.03%
2018/08/28	3.3	25.38	18	25.46	25.50	-14.7	16,458	-0.09%
2018/08/27	2	25.15	1	25.30	25.30	1	16,795	0.01%
2018/08/24	0.1	25.25	13	25.35	25.25	-12.9	17,001	-0.08%
2018/08/23	6	25.38	46.5	25.46	25.50	-40.5	17,559	-0.23%
2018/08/22	5	25.32	106.5	25.33	25.30	-101.5	17,578	-0.58%	大賣/鉅額交易
2018/08/21	0	0.00	63.3	24.99	25.00	-63.3	17,100	-0.37%
2018/08/20	0	0.00	13	24.82	24.95	-13	16,914	-0.08%
2018/08/17	0	0.00	1	24.90	24.65	-1	16,776	-0.01%
2018/08/16	1	24.95	24	24.96	24.90	-23	16,711	-0.14%
2018/08/15	7.3	24.94	21	24.97	24.75	-13.7	16,584	-0.08%
2018/08/14	0	0.00	24.2	24.89	24.95	-24.2	16,044	-0.15%
2018/08/13	4.1	24.44	20.4	24.54	24.35	-16.3	15,698	-0.10%
2018/08/10	13	24.56	2	24.55	24.55	11	15,559	0.07%
2018/08/09	0	0.00	7	24.86	24.85	-7	15,519	-0.05%
2018/08/08	21	24.90	26	24.91	24.95	-5	15,462	-0.03%
2018/08/07	2	24.80	8	24.90	24.90	-6	15,356	-0.04%
2018/08/06	1	24.70	16	24.86	24.90	-15	15,283	-0.10%
2018/08/03	2	24.68	14	24.75	24.75	-12	15,211	-0.08%
2018/08/02	12.1	24.66	32	24.77	24.65	-19.9	15,227	-0.13%
2018/08/01	0	0.00	37	24.91	24.95	-37	15,059	-0.25%
2018/07/31	1	24.85	38.1	24.91	25.00	-37.1	14,917	-0.25%
2018/07/30	0	0.00	165	24.79	24.80	-165	14,675	-1.12%	大賣/鉅額交易
2018/07/27	2	24.70	175	24.74	24.65	-173	14,454	-1.20%	大賣/鉅額交易
2018/07/26	26	24.16	62	24.48	24.65	-36	14,269	-0.25%
2018/07/25	20	24.81	88.1	24.80	24.80	-68.1	13,646	-0.50%
2018/07/24	11	24.53	134.4	24.62	24.75	-123.4	13,215	-0.93%	大賣/鉅額交易
2018/07/23	18	24.20	68	24.21	24.25	-50	12,709	-0.39%
2018/07/20	4	24.15	18.3	24.18	24.25	-14.3	12,691	-0.11%
2018/07/19	0	0.00	16.2	24.19	24.20	-16.2	12,702	-0.13%
2018/07/18	0	0.00	14.8	24.05	24.10	-14.8	12,705	-0.12%
2018/07/17	0	0.00	9	23.92	24.00	-9	12,655	-0.07%
2018/07/16	0	0.00	11	23.91	23.90	-11	12,680	-0.09%
2018/07/13	5	23.85	0	0.00	23.90	5	12,783	0.04%
2018/07/12	7	23.69	36	23.81	23.80	-29	12,811	-0.23%
2018/07/11	2	23.63	23.2	23.64	23.70	-21.2	12,832	-0.16%
2018/07/10	1	23.60	0	0.00	23.65	1	12,831	0.01%
2018/07/09	2	23.58	21	23.57	23.60	-19	12,876	-0.15%
2018/07/06	25	23.34	82	23.41	23.50	-57	12,956	-0.44%
2018/07/05	185.2	23.40	11	23.45	23.45	174.2	13,002	1.34%	大買/鉅額交易
2018/07/04	2.2	23.38	147	23.45	23.50	-144.8	13,204	-1.10%	大賣/鉅額交易
2018/07/03	3	23.27	3	23.30	23.25	0	13,391	0.00%
2018/07/02	46	23.31	24.1	23.44	23.25	21.9	13,425	0.16%
2018/06/29	2	23.50	9.4	23.53	23.70	-7.4	13,367	-0.06%
2018/06/28	16	23.23	2.1	23.25	23.25	13.9	13,245	0.11%
2018/06/27	31	23.30	0	0.00	23.25	31	13,223	0.23%
2018/06/26	11	23.42	0	0.00	23.40	11	13,269	0.08%
2018/06/25	6	23.46	17.1	23.46	23.40	-11.1	13,264	-0.08%
2018/06/22	7.1	23.65	2.7	23.65	23.70	4.4	13,210	0.03%
2018/06/21	16.2	23.62	0	0.00	23.65	16.2	13,257	0.12%
2018/06/20	4	23.66	12	23.74	23.80	-8	13,457	-0.06%
2018/06/19	17	23.45	7	23.46	23.40	10	13,396	0.07%
2018/06/15	54	23.70	0	0.00	23.65	54	13,211	0.41%
2018/06/14	19	23.76	3.7	23.72	23.70	15.3	12,912	0.12%
2018/06/13	2	24.05	81.2	24.05	24.05	-79.2	12,729	-0.62%
2018/06/12	3	24.02	24	24.06	24.15	-21	13,129	-0.16%
2018/06/11	8.2	24.20	41.1	24.26	24.10	-32.9	13,066	-0.25%
2018/06/08	4	24.19	29	24.23	24.40	-25	13,066	-0.19%
2018/06/07	1.2	24.30	39	24.34	24.40	-37.8	13,272	-0.28%
2018/06/06	21.6	24.20	44.4	24.21	24.25	-22.8	13,178	-0.17%
2018/06/05	2	24.20	80.5	24.25	24.30	-78.5	13,165	-0.60%
2018/06/04	1	24.20	71.5	24.06	24.20	-70.5	13,052	-0.54%
2018/06/01	1.9	23.70	11.3	23.70	23.75	-9.4	12,778	-0.07%
2018/05/31	2	23.30	13	23.56	23.60	-11	12,562	-0.09%
2018/05/30	39	23.22	0	0.00	23.20	39	12,337	0.32%
2018/05/29	9	23.35	3	23.40	23.40	6	12,372	0.05%
2018/05/28	0	0.00	7	23.44	23.40	-7	12,633	-0.06%
2018/05/25	4	23.35	6.2	23.33	23.35	-2.2	12,812	-0.02%
2018/05/24	13.2	23.29	3	23.30	23.25	10.2	12,910	0.08%
2018/05/23	32.6	23.30	18	23.38	23.20	14.6	13,186	0.11%
2018/05/22	25.7	23.35	4	23.40	23.30	21.7	13,363	0.16%
2018/05/21	10	23.43	6	23.47	23.40	4	13,704	0.03%
2018/05/18	0.2	23.40	0	0.00	23.40	0.2	13,892	0.00%
2018/05/17	2	23.45	4	23.48	23.35	-2	14,238	-0.01%
2018/05/16	2	23.45	7	23.45	23.50	-5	14,391	-0.03%
2018/05/15	11	23.40	8	23.42	23.35	3	14,759	0.02%
2018/05/14	1	23.60	16.3	23.56	23.50	-15.3	15,330	-0.10%
2018/05/11	4.6	23.48	35	23.46	23.55	-30.4	15,526	-0.20%
2018/05/10	1	23.45	2	23.45	23.45	-1	15,555	-0.01%
2018/05/09	6	23.34	0	0.00	23.45	6	15,548	0.04%
2018/05/08	12	23.24	6.9	23.39	23.40	5.1	15,676	0.03%
2018/05/07	3.2	23.24	0	0.00	23.25	3.2	15,800	0.02%
2018/05/04	17.2	23.24	3.1	23.25	23.25	14.1	15,907	0.09%
2018/05/03	19	23.32	6	23.32	23.25	13	15,970	0.08%
2018/05/02	107	23.89	21	23.74	23.65	86	16,037	0.54%	大買/
2018/04/30	8	23.34	20.8	23.43	23.50	-12.8	15,952	-0.08%
2018/04/27	9	23.34	33.5	23.28	23.40	-24.5	15,873	-0.15%
2018/04/26	2	23.28	4	23.33	23.35	-2	15,951	-0.01%
2018/04/25	12	23.30	3	23.35	23.40	9	15,937	0.06%
2018/04/24	2	23.33	3	23.37	23.30	-1	16,006	-0.01%
2018/04/23	2	23.40	5.1	23.49	23.60	-3.1	16,067	-0.02%
2018/04/20	4	23.63	3	23.73	23.65	1	16,060	0.01%
2018/04/19	13.3	23.65	8	23.69	23.70	5.3	16,118	0.03%
2018/04/18	7	23.37	9	23.38	23.40	-2	16,275	-0.01%
2018/04/17	22	23.32	4	23.34	23.30	18	16,402	0.11%
2018/04/16	31	23.46	2.1	23.45	23.45	28.9	16,610	0.17%
2018/04/13	9	23.50	1	23.50	23.45	8	16,896	0.05%
2018/04/12	15	23.49	6	23.54	23.60	9	17,352	0.05%
2018/04/11	23	23.64	15.2	23.60	23.60	7.8	17,553	0.04%
2018/04/10	24	23.60	0	0.00	23.75	24	17,768	0.14%
2018/04/09	55.4	23.59	8	23.70	23.80	47.4	17,899	0.27%
2018/04/03	17	23.39	4.2	23.44	23.35	12.8	17,720	0.07%
2018/04/02	29	23.49	3	23.55	23.50	26	17,670	0.15%
2018/03/31	23	23.51	25.2	23.49	23.45	-2.2	17,721	-0.01%
2018/03/30	24	23.45	21.9	23.45	23.50	2.1	17,898	0.01%
2018/03/29	56.2	23.24	21	23.36	23.20	35.2	17,851	0.20%
2018/03/28	21	23.45	4	23.45	23.40	17	17,584	0.10%
2018/03/27	10	23.52	3	23.55	23.55	7	17,637	0.04%
2018/03/26	42.2	23.34	3	23.35	23.45	39.2	17,596	0.22%
2018/03/23	84.9	23.50	16	23.50	23.50	68.9	17,539	0.39%
2018/03/22	12.2	23.82	5.6	23.81	23.85	6.6	17,424	0.04%
2018/03/21	6	23.76	1	23.85	23.75	5	17,370	0.03%
2018/03/20	18	23.80	3	23.80	23.75	15	17,601	0.09%
2018/03/19	14.3	23.78	7	23.81	23.90	7.3	17,683	0.04%
2018/03/16	11	23.72	1	23.75	23.70	10	17,796	0.06%
2018/03/15	30	23.80	16	23.85	23.75	14	17,447	0.08%
2018/03/14	4	23.81	11.4	23.81	23.85	-7.4	17,442	-0.04%
2018/03/13	22.3	23.68	20.1	23.84	23.85	2.2	17,434	0.01%
2018/03/12	19.4	23.67	1	23.70	23.70	18.4	17,215	0.11%
2018/03/09	24	23.50	5	23.54	23.60	19	17,252	0.11%
2018/03/08	52	23.48	1	23.45	23.50	51	17,209	0.30%
2018/03/07	22.3	23.55	0	0.00	23.50	22.3	17,120	0.13%
2018/03/06	17	23.69	6	23.80	23.70	11	16,947	0.06%
2018/03/05	59	23.61	5	23.70	23.60	54	17,210	0.31%
2018/03/02	39	23.98	19	23.98	23.95	20	16,891	0.12%
2018/03/01	9	24.18	9.7	24.42	24.40	-0.7	16,605	0.00%
2018/02/27	11	24.14	0	0.00	24.10	11	16,290	0.07%
2018/02/26	29.3	24.32	14.5	24.39	24.20	14.8	16,060	0.09%
2018/02/23	4.7	24.33	88.4	24.39	24.50	-83.7	15,938	-0.53%
2018/02/22	8	24.15	12	24.09	24.30	-4	15,768	-0.03%
2018/02/21	4	23.98	21	24.09	24.50	-17	15,556	-0.11%
2018/02/12	28	23.72	8.1	23.74	23.65	19.9	15,225	0.13%
2018/02/09	39	23.55	43	23.73	23.75	-4	15,056	-0.03%
2018/02/08	49	23.70	2	23.80	23.75	47	14,842	0.32%
2018/02/07	74	23.87	2	23.93	23.60	72	14,770	0.49%
2018/02/06	82	23.69	63.3	23.64	23.60	18.7	14,412	0.13%
2018/02/05	13	24.52	0	0.00	24.50	13	13,818	0.09%
2018/02/02	27.4	24.83	0	0.00	24.80	27.4	13,589	0.20%
2018/02/01	5	24.88	0.1	24.85	24.85	4.9	13,554	0.04%
2018/01/31	5	24.88	11	25.03	24.90	-6	13,507	-0.04%
2018/01/30	0.2	24.90	21.2	25.15	24.90	-21	13,336	-0.16%
2018/01/29	0	0.00	9.1	25.04	25.15	-9.1	13,171	-0.07%
2018/01/26	6.2	24.93	0.5	24.95	25.10	5.7	13,022	0.04%
2018/01/25	2.8	24.91	14.1	25.10	25.10	-11.3	12,946	-0.09%
2018/01/24	3	24.80	1	24.80	25.00	2	12,803	0.02%
2018/01/23	9	24.95	9.3	25.01	25.00	-0.3	12,763	0.00%
2018/01/22	13	24.99	2.8	25.05	25.05	10.2	12,770	0.08%
2018/01/19	2	25.05	1.8	25.06	25.10	0.2	12,628	0.00%
2018/01/18	1	25.05	18.6	25.19	25.15	-17.6	12,544	-0.14%
2018/01/17	0	0.00	65.6	25.24	25.15	-65.6	12,405	-0.53%
2018/01/16	1	25.05	1.8	25.08	25.20	-0.8	12,241	-0.01%
2018/01/15	2	25.10	3.2	25.06	25.10	-1.2	12,149	-0.01%
2018/01/12	1	25.35	90	25.39	25.35	-89	12,011	-0.74%
2018/01/11	0	0.00	33	25.32	25.30	-33	11,740	-0.28%
2018/01/10	21	25.34	44	25.32	25.30	-23	11,594	-0.20%
2018/01/09	0	0.00	30.2	25.22	25.25	-30.2	11,310	-0.27%
2018/01/08	6	25.10	83	25.21	25.25	-77	11,124	-0.69%
2018/01/05	0	0.00	41	24.97	24.95	-41	10,659	-0.38%
2018/01/04	20.6	24.91	22.3	24.93	24.80	-1.7	10,430	-0.02%
2018/01/03	6	24.85	25	24.83	24.90	-19	10,285	-0.18%
2018/01/02	6	24.70	3.4	24.68	24.70	2.6	9,954	0.03%