中鋼 (2002)-凱基-高美館券商分點個股進出

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
21.55
漲跌
▲0.35
漲幅
+1.65%
成交量
15,218張
產業
上市鋼鐵類股
3596人加入追蹤

立即追蹤
本地時間:14:30

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

中鋼 (2002)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/12/03	3	21.38	16.3	21.32	21.55	-13.3	24,766	-0.05%
2024/12/02	12.1	21.20	21.8	21.25	21.20	-9.7	24,857	-0.04%
2024/11/29	37.1	21.34	10.1	21.37	21.20	26.9	24,772	0.11%
2024/11/28	14.4	21.64	20	21.50	21.75	-5.6	24,934	-0.02%
2024/11/27	19.7	21.95	1	21.75	21.75	18.7	24,886	0.08%
2024/11/26	4.2	22.15	13	22.24	22.10	-8.8	24,740	-0.04%
2024/11/25	0.1	22.25	3	22.27	22.30	-2.9	24,804	-0.01%
2024/11/22	10.1	22.10	10	22.15	22.10	0.1	24,466	0.00%
2024/11/21	13	22.05	23	22.10	22.05	-10	24,478	-0.04%
2024/11/20	12	22.25	15.2	22.33	22.30	-3.2	24,592	-0.01%
2024/11/19	13.1	22.30	3	22.40	22.35	10.1	24,593	0.04%
2024/11/18	1	22.20	10	22.29	22.45	-9	24,658	-0.04%
2024/11/15	19	22.14	19	22.26	22.05	0	24,873	0.00%
2024/11/14	28	22.16	6.5	22.29	22.25	21.5	25,002	0.09%
2024/11/13	2	22.33	104.3	22.40	22.45	-102.3	25,290	-0.40%	大賣/鉅額交易
2024/11/12	50.1	22.40	0	0.00	22.30	50.1	25,805	0.19%
2024/11/11	14.4	23.07	23.1	23.01	23.20	-8.7	25,493	-0.03%
2024/11/08	13.6	23.27	35.8	23.28	23.25	-22.2	25,462	-0.09%
2024/11/07	15	23.24	53.1	23.37	23.15	-38.1	25,731	-0.15%
2024/11/06	11.3	22.85	22.4	22.94	23.10	-11.1	25,544	-0.04%
2024/11/05	9.8	22.75	28.4	22.81	22.90	-18.6	25,543	-0.07%
2024/11/04	16.2	22.63	28	22.74	22.70	-11.8	26,036	-0.05%
2024/11/01	13	22.33	21.2	22.62	22.70	-8.2	26,717	-0.03%
2024/10/30	6.2	22.55	1	22.50	22.50	5.2	26,626	0.02%
2024/10/29	3.6	22.47	104	22.50	22.60	-100.4	26,654	-0.38%	大賣/
2024/10/28	15.1	22.63	21.1	22.68	22.75	-6	26,694	-0.02%
2024/10/25	106	22.35	20	22.46	22.55	86	26,804	0.32%	大買/
2024/10/23	3.2	22.50	10.7	22.36	22.30	-7.5	27,323	-0.03%
2024/10/22	18	22.36	4	22.35	22.40	14	27,432	0.05%
2024/10/21	12.2	22.91	0	22.65	22.60	12.2	27,599	0.04%
2024/10/18	8.5	22.69	43	22.91	22.95	-34.5	27,653	-0.12%
2024/10/17	4.3	22.53	39	22.52	22.45	-34.7	27,700	-0.13%
2024/10/16	19.6	22.36	1.1	22.54	22.15	18.5	27,611	0.07%
2024/10/15	22.3	22.19	18.3	22.26	22.35	4	27,507	0.01%
2024/10/14	20.3	22.37	0	0.00	22.35	20.3	27,429	0.07%
2024/10/11	13.5	22.84	24	22.84	22.70	-10.5	27,485	-0.04%
2024/10/09	47.1	23.06	23	22.85	22.70	24.1	27,634	0.09%
2024/10/08	21.7	23.67	56	23.72	23.70	-34.3	27,432	-0.12%
2024/10/07	17	23.71	50	23.74	23.80	-33	26,949	-0.12%
2024/10/04	10	23.70	31	23.73	23.70	-21	26,499	-0.08%
2024/10/01	25	23.28	40	23.27	23.35	-15	25,472	-0.06%
2024/09/30	87.1	23.30	205.3	23.38	23.15	-118.2	25,370	-0.47%	大賣/鉅額交易
2024/09/27	82	22.98	379.9	22.96	23.10	-297.9	24,303	-1.23%	大賣/鉅額交易
2024/09/26	4.1	21.82	25	21.78	21.75	-20.9	23,112	-0.09%
2024/09/25	1.2	21.76	109	21.78	21.85	-107.8	23,053	-0.47%	大賣/鉅額交易
2024/09/24	3.1	21.03	0	0.00	21.30	3.1	22,731	0.01%
2024/09/23	1	21.20	3	21.20	21.25	-2	22,814	-0.01%
2024/09/20	11	21.23	2.7	21.42	21.15	8.3	23,212	0.04%
2024/09/19	24.2	21.25	19	21.25	21.30	5.2	22,407	0.02%
2024/09/18	0	0.00	34	21.53	21.60	-34	22,463	-0.15%
2024/09/16	8.3	21.37	31.3	21.44	21.40	-23	23,348	-0.10%
2024/09/13	13.5	20.96	21.6	20.93	21.05	-8.1	23,460	-0.03%
2024/09/12	40.4	20.32	6.2	20.55	20.65	34.2	23,543	0.15%
2024/09/11	42.4	20.25	69	20.20	20.20	-26.6	23,559	-0.11%
2024/09/10	33.3	20.44	26.1	20.41	20.40	7.2	23,380	0.03%
2024/09/09	38.1	20.52	30.2	20.57	20.55	7.9	23,487	0.03%
2024/09/06	62.1	20.95	5	21.01	21.05	57.1	23,560	0.24%
2024/09/05	23.1	21.10	3.2	21.17	21.10	19.9	23,635	0.08%
2024/09/04	52.1	21.18	20	21.40	21.20	32.1	24,124	0.13%
2024/09/03	40.1	21.95	1	22.05	21.90	39.1	23,823	0.16%
2024/09/02	15.4	22.15	8	22.16	22.10	7.4	23,987	0.03%
2024/08/30	8	22.31	21	22.39	22.25	-13	24,273	-0.05%
2024/08/29	1.1	22.35	170.2	22.27	22.30	-169.1	24,221	-0.70%	大賣/鉅額交易
2024/08/28	5.1	22.35	20	22.37	22.35	-14.9	24,472	-0.06%
2024/08/27	27.1	22.22	12	22.36	22.40	15.1	25,318	0.06%
2024/08/26	29	22.33	42	22.32	22.35	-13	25,617	-0.05%
2024/08/23	12	22.20	0	0.00	22.15	12	26,030	0.05%
2024/08/22	23	22.25	109.3	22.26	22.30	-86.3	26,224	-0.33%	大賣/
2024/08/21	2	21.98	25	22.00	21.95	-23	26,560	-0.09%
2024/08/20	30.3	21.96	17	21.99	21.95	13.3	26,813	0.05%
2024/08/19	62.1	22.01	2	22.00	22.00	60.1	27,256	0.22%
2024/08/16	83.1	22.26	2.5	22.27	22.30	80.6	27,498	0.29%
2024/08/15	55.4	22.48	322	22.40	22.30	-266.7	27,289	-0.98%	大賣/鉅額交易
2024/08/14	321.1	22.71	112.1	22.98	22.70	209	27,141	0.77%	大買/大賣/鉅額交易
2024/08/13	7.2	22.11	14	22.25	22.10	-6.8	26,556	-0.03%
2024/08/12	22.5	22.33	4.1	22.35	22.25	18.4	26,913	0.07%
2024/08/09	1	22.35	36	22.43	22.30	-35	27,033	-0.13%
2024/08/08	8.8	22.08	14	22.14	22.10	-5.2	26,735	-0.02%
2024/08/07	13.7	22.26	19.5	22.30	22.30	-5.8	26,724	-0.02%
2024/08/06	58.3	21.88	159.6	21.78	22.10	-101.3	26,574	-0.38%	大賣/鉅額交易
2024/08/05	87.2	22.09	55.5	21.95	21.95	31.7	26,095	0.12%
2024/08/02	31.3	22.95	17.2	22.95	23.00	14.1	25,629	0.06%
2024/08/01	7.5	23.15	9	23.12	23.15	-1.5	25,433	-0.01%
2024/07/31	12.2	23.08	13	23.14	23.20	-0.8	25,449	0.00%
2024/07/30	15.1	23.03	17	23.01	23.10	-1.9	25,532	-0.01%
2024/07/29	7	22.91	9	22.93	22.90	-2	25,433	-0.01%
2024/07/26	27.2	22.85	10.4	22.90	22.90	16.8	25,570	0.07%
2024/07/23	140	23.15	4	23.16	23.15	136	25,346	0.54%	大買/鉅額交易
2024/07/22	13.3	23.11	25	23.06	23.10	-11.8	25,325	-0.05%
2024/07/19	17.1	23.20	6	23.29	23.35	11.1	25,081	0.04%
2024/07/18	3	23.42	20.2	23.48	23.50	-17.2	24,908	-0.07%
2024/07/17	0.5	23.35	5.8	23.33	23.35	-5.3	24,757	-0.02%
2024/07/16	11.5	23.20	0.1	23.35	23.10	11.4	24,911	0.05%
2024/07/15	28.1	23.24	26.2	23.28	23.40	1.9	25,196	0.01%
2024/07/12	52.1	23.10	26.9	23.18	23.10	25.2	25,468	0.10%
2024/07/11	129.8	23.05	77	23.05	23.05	52.8	25,540	0.21%	大買/
2024/07/10	26.8	23.07	2	23.05	23.05	24.8	25,617	0.10%
2024/07/09	7.2	23.22	1.1	23.21	23.20	6.1	25,670	0.02%
2024/07/08	38.4	23.39	7	23.36	23.50	31.4	25,820	0.12%
2024/07/05	9.3	23.52	3.4	23.48	23.55	5.9	26,036	0.02%
2024/07/04	67.2	23.39	14	23.41	23.50	53.2	26,608	0.20%
2024/07/03	21.7	23.08	2.7	23.10	23.10	19	28,092	0.07%
2024/07/02	24.2	23.01	16	23.00	23.00	8.2	28,571	0.03%
2024/07/01	66.2	23.06	2.1	23.10	23.05	64.1	29,012	0.22%
2024/06/28	31.7	23.12	10	23.07	23.10	21.7	29,125	0.07%
2024/06/27	32.7	23.06	12	23.09	23.05	20.7	28,944	0.07%
2024/06/26	49.6	23.12	3	23.07	23.05	46.6	28,715	0.16%
2024/06/25	27.3	23.30	7	23.36	23.30	20.3	28,236	0.07%
2024/06/24	43	23.42	8	23.50	23.40	35	28,032	0.12%
2024/06/21	16.8	23.75	69.7	23.74	23.60	-52.9	27,922	-0.19%
2024/06/20	19	23.68	28.6	23.67	23.70	-9.6	26,929	-0.04%
2024/06/19	16	23.50	52.7	23.50	23.50	-36.7	26,735	-0.14%
2024/06/18	40.1	23.41	16	23.45	23.40	24.1	26,662	0.09%
2024/06/17	35	23.43	44.9	23.47	23.45	-9.9	26,699	-0.04%
2024/06/14	51.1	23.25	31.2	23.26	23.25	19.9	26,750	0.07%
2024/06/13	96.4	23.32	25	23.33	23.30	71.4	26,786	0.27%
2024/06/12	66.7	23.35	16	23.36	23.30	50.7	26,796	0.19%
2024/06/11	61	23.45	22	23.50	23.35	39	26,722	0.15%
2024/06/07	16.4	23.58	315	23.55	23.70	-298.6	26,389	-1.13%	大賣/鉅額交易
2024/06/06	61.1	23.56	7	23.59	23.50	54.1	26,157	0.21%
2024/06/05	15	23.59	3.1	23.59	23.55	11.9	25,865	0.05%
2024/06/04	47.6	23.65	93.4	23.68	23.60	-45.8	25,876	-0.18%
2024/06/03	51	23.79	22	23.73	23.80	29	25,801	0.11%
2024/05/31	70.1	23.81	2	23.80	23.75	68.1	25,771	0.26%
2024/05/30	31.6	23.84	4	23.85	23.85	27.6	25,130	0.11%
2024/05/29	25.5	24.05	6	23.98	23.95	19.5	25,086	0.08%
2024/05/28	11	24.09	26.4	24.16	24.20	-15.4	24,969	-0.06%
2024/05/27	93.1	23.96	3	24.00	23.90	90.1	25,149	0.36%
2024/05/24	35.5	24.04	4	24.06	24.00	31.5	24,931	0.13%
2024/05/23	86.4	24.28	23	24.20	24.15	63.4	24,638	0.26%
2024/05/22	98	24.77	17.2	24.67	24.60	80.8	24,097	0.34%
2024/05/21	7.1	24.97	0	0.00	24.90	7.1	23,503	0.03%
2024/05/20	4.7	25.19	57.4	25.20	25.25	-52.6	23,399	-0.22%
2024/05/17	1	25.10	13	25.08	25.05	-12	23,172	-0.05%
2024/05/16	2.4	25.07	76.6	25.12	25.15	-74.2	23,279	-0.32%
2024/05/15	5	24.83	2.1	25.05	24.75	2.9	22,889	0.01%
2024/05/14	0	25.00	23.1	25.08	25.00	-23.1	22,969	-0.10%
2024/05/13	0	0.00	24	24.87	24.85	-24	22,959	-0.10%
2024/05/10	4	24.64	14	24.67	24.80	-10	22,880	-0.04%
2024/05/09	6	24.63	3	24.77	24.60	3	22,874	0.01%
2024/05/08	15	24.61	0	24.70	24.75	15	22,990	0.07%
2024/05/07	5.7	25.06	13	25.17	24.90	-7.3	22,825	-0.03%
2024/05/06	5	25.02	13	25.06	25.10	-8	22,774	-0.04%
2024/05/03	10	25.12	16	25.15	24.95	-6	22,734	-0.03%
2024/05/02	1.5	24.92	11	25.00	24.95	-9.5	22,550	-0.04%
2024/04/30	3	24.98	15	25.05	24.85	-12	22,573	-0.05%
2024/04/29	1	24.95	8	24.97	25.00	-7	22,531	-0.03%
2024/04/26	12	24.65	8	24.65	24.55	4	22,361	0.02%
2024/04/25	10.1	24.50	15	24.57	24.55	-4.9	22,522	-0.02%
2024/04/24	9	24.82	13.6	24.82	24.75	-4.6	22,584	-0.02%
2024/04/23	0	0.00	4	24.99	24.85	-4	22,958	-0.02%
2024/04/22	1	24.70	7.1	24.73	24.70	-6.1	23,079	-0.03%
2024/04/19	30.2	24.51	13.5	24.56	24.45	16.7	22,843	0.07%
2024/04/18	28.3	24.75	17.1	24.79	24.80	11.2	22,443	0.05%
2024/04/17	15.5	24.41	13.1	24.42	24.45	2.4	22,124	0.01%
2024/04/16	31.3	24.30	30	24.25	24.25	1.3	21,924	0.01%
2024/04/15	33.6	24.66	68	24.60	24.55	-34.4	21,955	-0.16%
2024/04/12	16.2	24.93	8	24.84	24.85	8.2	21,603	0.04%
2024/04/11	32.3	25.34	34	25.37	25.30	-1.7	21,411	-0.01%
2024/04/10	72.7	25.86	83	25.71	25.60	-10.3	21,174	-0.05%
2024/04/09	53.2	25.87	148.9	25.73	26.05	-95.7	20,756	-0.46%	大賣/
2024/04/08	24	24.90	105.1	24.88	25.00	-81.1	19,149	-0.42%	大賣/
2024/04/03	114.1	24.86	35	24.58	24.65	79.1	18,646	0.42%	大買/
2024/04/02	9.5	24.10	44	24.20	24.30	-34.5	18,076	-0.19%
2024/04/01	0	0.00	41	23.99	24.00	-41	18,022	-0.23%
2024/03/29	79.1	23.90	1.1	23.90	23.90	78	18,075	0.43%
2024/03/28	12	23.88	0	24.00	23.80	12	18,183	0.07%
2024/03/27	185.2	23.95	13	23.95	23.90	172.2	18,448	0.93%	大買/鉅額交易
2024/03/26	8	23.95	11.1	23.96	24.00	-3.1	18,659	-0.02%
2024/03/25	7.2	23.79	1	23.80	23.85	6.2	19,003	0.03%
2024/03/22	5.1	23.83	29	23.98	23.95	-23.9	19,488	-0.12%
2024/03/21	62.2	23.80	48.5	23.67	23.85	13.7	20,422	0.07%
2024/03/20	62.6	23.58	20	23.53	23.50	42.6	21,978	0.19%
2024/03/19	37.4	23.66	31	23.60	23.65	6.4	22,295	0.03%
2024/03/18	33.2	23.71	1.8	23.75	23.70	31.3	22,698	0.14%
2024/03/15	27.9	23.90	9.5	23.94	23.85	18.4	22,887	0.08%
2024/03/14	13	23.98	25.4	24.00	24.05	-12.4	23,135	-0.05%
2024/03/13	69.3	23.87	18	23.89	23.95	51.3	23,130	0.22%
2024/03/12	37.3	24.12	32.6	24.07	24.15	4.7	22,921	0.02%
2024/03/11	41	24.05	2.6	24.07	24.05	38.4	23,083	0.17%
2024/03/08	87	24.03	126.5	24.05	24.10	-39.5	23,355	-0.17%	大賣/
2024/03/07	33	23.96	13	23.95	23.95	20	23,599	0.08%
2024/03/06	19.3	24.07	6	24.06	24.05	13.3	24,137	0.06%
2024/03/05	52.2	24.09	43	24.06	24.05	9.2	25,743	0.04%
2024/03/04	58.8	24.13	14.4	24.19	24.20	44.4	26,527	0.17%
2024/03/01	63.6	24.39	179	24.37	24.45	-115.4	27,266	-0.42%	大賣/鉅額交易
2024/02/29	16.3	24.57	54	24.59	24.60	-37.7	27,983	-0.13%
2024/02/27	18.8	24.66	3.5	24.66	24.65	15.3	28,695	0.05%
2024/02/26	18.5	24.91	32.3	24.93	24.90	-13.8	29,191	-0.05%
2024/02/23	20.6	25.10	6	25.03	25.00	14.6	29,768	0.05%
2024/02/22	24.1	25.15	17	25.19	25.15	7.1	30,494	0.02%
2024/02/21	5.4	25.19	12	25.17	25.25	-6.6	30,630	-0.02%
2024/02/20	32.2	25.39	2	25.38	25.30	30.2	30,797	0.10%
2024/02/19	13.6	25.23	23.1	25.26	25.40	-9.5	31,056	-0.03%
2024/02/16	18	24.83	8.1	24.93	24.90	10	31,421	0.03%
2024/02/15	47.2	24.66	25	24.61	24.60	22.2	31,562	0.07%
2024/02/05	40.2	24.92	21	24.94	24.85	19.2	31,422	0.06%
2024/02/02	4.2	25.08	5.9	25.12	25.15	-1.8	31,452	-0.01%
2024/02/01	8	25.21	42	25.17	25.25	-34	31,600	-0.11%
2024/01/31	41	24.94	2.2	25.08	25.15	38.9	31,838	0.12%
2024/01/30	30.2	25.11	2.1	25.10	25.05	28.1	31,894	0.09%
2024/01/29	3.1	25.46	13.7	25.49	25.45	-10.6	32,286	-0.03%
2024/01/26	4	25.00	17	25.24	25.25	-13	32,375	-0.04%
2024/01/25	6	25.05	10	25.05	25.10	-4	32,373	-0.01%
2024/01/24	24.4	25.09	26	25.11	25.15	-1.6	32,398	0.00%
2024/01/23	10.2	24.75	0	0.00	24.80	10.2	32,402	0.03%
2024/01/22	24.2	24.77	12	24.72	24.75	12.2	32,302	0.04%
2024/01/19	21.9	24.64	1	24.65	24.65	20.9	32,342	0.06%
2024/01/18	15.3	24.87	1	24.95	24.80	14.3	32,343	0.04%
2024/01/17	39.4	25.03	12.1	24.98	24.80	27.4	32,692	0.08%
2024/01/16	47.6	25.41	3	25.47	25.20	44.6	32,521	0.14%
2024/01/15	3	25.90	2	25.98	25.80	1	32,397	0.00%
2024/01/12	4.1	25.90	6.4	25.83	25.80	-2.3	32,977	-0.01%
2024/01/11	18.6	25.80	7	25.71	25.80	11.6	33,234	0.03%
2024/01/10	7.1	25.81	4	25.81	25.85	3.1	34,221	0.01%
2024/01/09	43.2	26.18	15.3	26.00	26.00	27.9	34,423	0.08%
2024/01/08	21.2	26.53	7	26.64	26.50	14.2	34,277	0.04%
2024/01/05	0	0.00	24	26.65	26.70	-24	34,359	-0.07%
2024/01/04	2.1	26.60	0	0.00	26.70	2.1	34,474	0.01%
2024/01/03	20.2	26.68	0	0.00	26.70	20.2	34,778	0.06%
2024/01/02	9.1	26.86	47	26.91	27.00	-38	34,674	-0.11%
2023/12/29	17	26.91	31	26.94	27.00	-14	34,911	-0.04%
2023/12/28	1	26.90	226	26.99	27.00	-225	35,276	-0.64%	大賣/鉅額交易
2023/12/27	1,010.2	26.90	106	26.85	26.90	904.2	35,434	2.55%	大買/大賣/鉅額交易
2023/12/26	7.9	26.83	12.2	26.87	26.90	-4.3	35,611	-0.01%
2023/12/25	1,520	26.85	19.1	26.82	26.85	1,500.9	36,045	4.16%	大買/鉅額交易
2023/12/22	2,526	26.75	38.2	26.64	26.75	2,487.8	36,644	6.79%	大買/鉅額交易
2023/12/21	5.2	26.53	12	26.55	26.60	-6.8	36,500	-0.02%
2023/12/20	33	26.68	14.2	26.79	26.55	18.8	36,266	0.05%
2023/12/19	1,044.1	26.64	29.5	26.57	26.65	1,014.6	35,930	2.82%	大買/鉅額交易
2023/12/18	1,102.2	26.66	254.1	26.65	26.65	848.1	35,758	2.37%	大買/大賣/鉅額交易
2023/12/15	354.5	26.21	544.6	26.14	26.45	-190.1	34,745	-0.55%	大買/大賣/鉅額交易
2023/12/14	20.2	25.25	21.3	25.34	25.40	-1.1	33,085	0.00%
2023/12/13	1,554.9	25.15	16	25.15	25.15	1,538.9	32,610	4.72%	大買/鉅額交易
2023/12/12	2,055.9	25.45	15	25.45	25.45	2,040.9	32,687	6.24%	大買/鉅額交易
2023/12/11	3,618.3	25.70	45.5	25.72	25.70	3,572.8	32,312	11.06%	大買/鉅額交易
2023/12/08	3,017.2	26.10	67.1	26.01	26.10	2,950.1	31,727	9.30%	大買/鉅額交易
2023/12/07	2,049	26.05	44.1	26.06	26.05	2,004.9	31,646	6.34%	大買/鉅額交易
2023/12/06	2,004	26.25	63.5	26.19	26.25	1,940.5	31,648	6.13%	大買/鉅額交易
2023/12/05	2,013	26.10	28	26.03	26.10	1,985	31,527	6.30%	大買/鉅額交易
2023/12/04	2,038.3	26.04	48	25.98	26.05	1,990.3	31,330	6.35%	大買/鉅額交易
2023/12/01	5,103.1	26.00	27	25.99	26.00	5,076.1	30,872	16.44%	大買/鉅額交易
2023/11/30	3,065	26.19	56.8	26.20	26.20	3,008.2	30,075	10.00%	大買/鉅額交易
2023/11/29	4,073.2	26.20	124	26.11	26.20	3,949.2	28,343	13.93%	大買/大賣/鉅額交易
2023/11/28	3,032	26.10	56.7	26.14	26.10	2,975.3	27,448	10.84%	大買/鉅額交易
2023/11/27	26	25.77	75	25.96	26.15	-49	26,911	-0.18%
2023/11/24	43	25.40	71.3	25.83	25.90	-28.3	26,050	-0.11%
2023/11/22	63.6	25.45	81.2	25.80	25.80	-17.6	24,680	-0.07%
2023/11/21	9	25.58	65.4	25.63	25.70	-56.4	24,330	-0.23%
2023/11/20	2.3	25.25	47.1	25.34	25.30	-44.8	23,784	-0.19%
2023/11/17	3,505.1	25.20	29	25.19	25.20	3,476.1	23,897	14.55%	大買/鉅額交易
2023/11/16	61	25.18	53.7	25.20	25.20	7.3	23,902	0.03%
2023/11/15	7.2	24.93	21	24.82	24.95	-13.8	23,694	-0.06%
2023/11/14	39	24.39	4	24.55	24.55	35	23,488	0.15%
2023/11/13	3,048.4	24.50	39	24.53	24.50	3,009.4	23,736	12.68%	大買/鉅額交易
2023/11/10	38.5	24.53	27.2	24.64	24.65	11.3	23,935	0.05%
2023/11/09	11	24.45	0	0.00	24.55	11	23,952	0.05%
2023/11/08	49	24.51	17.2	24.60	24.60	31.8	24,099	0.13%
2023/11/07	34.4	24.61	4.6	24.77	24.80	29.8	24,043	0.12%
2023/11/06	46.2	25.14	63	25.17	25.00	-16.8	24,007	-0.07%
2023/11/03	11	24.49	17.2	24.48	24.55	-6.2	23,732	-0.03%
2023/11/02	4	24.31	21.3	24.34	24.25	-17.3	23,784	-0.07%
2023/11/01	16	24.18	7	24.28	24.05	9	23,862	0.04%
2023/10/31	13	24.11	8	24.15	24.15	5	23,946	0.02%
2023/10/30	4.1	24.09	15.9	24.15	24.10	-11.8	24,425	-0.05%
2023/10/27	26	24.04	7	24.06	24.00	19	24,546	0.08%
2023/10/26	19.2	24.16	25	24.18	24.05	-5.8	24,855	-0.02%
2023/10/25	4.1	24.00	29.1	24.18	24.40	-25	24,877	-0.10%
2023/10/24	33.1	23.57	4	23.58	23.60	29.1	24,831	0.12%
2023/10/23	17.1	23.83	6	23.80	23.80	11.1	24,893	0.04%
2023/10/20	81.3	23.98	9	23.98	23.90	72.3	24,917	0.29%
2023/10/19	20.8	24.39	13	24.50	24.50	7.8	24,651	0.03%
2023/10/18	129.3	24.31	11	24.85	24.85	118.3	24,631	0.48%	大買/鉅額交易
2023/10/17	15.2	24.52	14	24.55	24.75	1.2	23,878	0.01%
2023/10/16	15.2	24.66	9	24.65	24.75	6.2	23,809	0.03%
2023/10/13	2.4	24.84	3.1	24.85	24.85	-0.7	23,802	0.00%
2023/10/12	10	24.80	27.2	24.88	24.85	-17.2	23,787	-0.07%
2023/10/11	21.4	24.40	306	24.35	24.60	-284.6	23,649	-1.20%	大賣/鉅額交易
2023/10/06	18.1	24.48	6	24.65	24.65	12.1	23,291	0.05%
2023/10/05	29.1	24.48	117.2	24.51	24.55	-88.1	23,213	-0.38%	大賣/
2023/10/04	86.1	24.31	177.2	24.26	24.25	-91.1	22,864	-0.40%	大賣/
2023/10/03	59.4	24.92	18.5	24.92	24.85	40.9	22,390	0.18%
2023/10/02	53.3	25.08	28	25.11	25.25	25.3	22,231	0.11%
2023/09/28	57.1	25.08	40.6	25.09	25.25	16.5	22,362	0.07%
2023/09/27	130.7	25.43	58.4	25.39	25.45	72.3	21,904	0.33%	大買/
2023/09/26	13.1	26.03	2.1	26.08	26.05	11	21,314	0.05%
2023/09/25	15.3	26.16	2	26.23	26.20	13.3	21,227	0.06%
2023/09/22	15.2	26.17	0	0.00	26.20	15.2	21,466	0.07%
2023/09/21	91	26.17	321	26.10	26.15	-230	21,461	-1.07%	大賣/鉅額交易
2023/09/20	14.1	26.52	0	0.00	26.50	14.1	21,129	0.07%
2023/09/19	124.2	26.72	3.3	26.68	26.50	121	21,163	0.57%	大買/鉅額交易
2023/09/18	3	26.77	5.6	26.76	26.75	-2.6	21,342	-0.01%
2023/09/15	59	26.53	22	26.67	26.60	37	21,363	0.17%
2023/09/14	15	26.58	4	26.59	26.60	11	20,796	0.05%
2023/09/13	4.1	26.39	12.5	26.36	26.35	-8.4	20,744	-0.04%
2023/09/12	13.3	26.34	0	0.00	26.30	13.3	20,930	0.06%
2023/09/11	14.8	26.23	0	0.00	26.25	14.8	20,867	0.07%
2023/09/08	22.1	26.37	3	26.37	26.35	19.1	20,807	0.09%
2023/09/07	26.5	26.52	0	0.00	26.50	26.5	20,793	0.13%
2023/09/06	16.6	27.01	4.1	26.85	26.80	12.5	20,656	0.06%
2023/09/05	3.5	27.01	23	26.97	27.10	-19.5	20,611	-0.09%
2023/09/04	27.2	26.95	10.3	26.99	27.05	16.9	20,597	0.08%
2023/09/01	20	26.75	12.3	26.67	26.70	7.7	20,572	0.04%
2023/08/31	20	26.56	0.1	26.70	26.50	19.9	20,563	0.10%
2023/08/30	11.1	26.50	1	26.55	26.55	10.1	20,161	0.05%
2023/08/29	60.2	26.26	0	0.00	26.40	60.2	20,104	0.30%
2023/08/28	11.1	26.47	52.4	26.36	26.50	-41.3	19,863	-0.21%
2023/08/25	47.7	26.31	0.5	26.40	26.30	47.2	20,604	0.23%
2023/08/24	53.6	26.52	4	26.53	26.50	49.6	20,759	0.24%
2023/08/23	17.3	26.57	15	26.55	26.60	2.3	20,872	0.01%
2023/08/22	28.6	26.83	18.1	26.71	26.70	10.5	20,883	0.05%
2023/08/21	13.3	27.20	51.7	27.10	27.10	-38.4	20,951	-0.18%
2023/08/18	5.3	27.09	8	27.02	27.20	-2.7	21,018	-0.01%
2023/08/17	42.7	26.44	2.2	26.59	26.60	40.5	20,864	0.19%
2023/08/16	55.4	26.91	0	0.00	26.85	55.4	20,669	0.27%
2023/08/15	33.3	27.29	11	27.25	27.10	22.3	20,450	0.11%
2023/08/14	23.4	27.28	5	27.26	27.20	18.4	20,375	0.09%
2023/08/11	24.7	27.77	4.1	27.72	27.65	20.6	20,288	0.10%
2023/08/10	20	27.87	0	0.00	27.90	20	20,157	0.10%
2023/08/09	36.2	28.01	14	28.04	28.15	22.2	19,964	0.11%
2023/08/08	7.1	28.25	2	28.30	28.25	5.1	19,821	0.03%
2023/08/07	0.1	28.35	19	28.43	28.50	-19	19,652	-0.10%
2023/08/04	5.2	28.24	15	28.18	28.30	-9.8	19,542	-0.05%
2023/08/02	65	28.03	2.2	28.24	28.00	62.8	19,568	0.32%
2023/08/01	8	28.09	6	28.16	28.15	2	19,103	0.01%
2023/07/31	35.5	27.98	10.6	28.00	27.95	24.9	19,064	0.13%
2023/07/28	24.4	28.21	8	28.24	28.20	16.4	18,801	0.09%
2023/07/27	24.4	28.39	9	28.41	28.45	15.4	18,612	0.08%
2023/07/26	21.8	28.48	59	28.35	28.55	-37.2	18,339	-0.20%
2023/07/25	6.7	29.43	8	29.43	29.35	-1.4	18,191	-0.01%
2023/07/24	11	29.38	2.1	29.35	29.40	8.9	18,423	0.05%
2023/07/21	22.1	29.27	9	29.25	29.25	13.1	18,479	0.07%
2023/07/20	5.1	29.38	12	29.40	29.45	-6.9	18,429	-0.04%
2023/07/19	6.7	29.14	8	29.22	29.30	-1.3	18,152	-0.01%
2023/07/18	15.5	29.15	23.5	29.25	29.20	-8	18,075	-0.04%
2023/07/17	2.3	29.25	35	29.20	29.30	-32.7	17,943	-0.18%
2023/07/14	12	29.10	12.5	29.19	29.15	-0.5	18,019	0.00%
2023/07/13	13.2	29.10	21.1	29.04	29.05	-7.9	17,990	-0.04%
2023/07/12	6.1	28.84	4	28.90	28.85	2.1	18,231	0.01%
2023/07/11	33	28.87	12.1	28.97	28.85	20.9	18,450	0.11%
2023/07/10	8	28.84	17.4	28.81	28.70	-9.4	18,897	-0.05%
2023/07/07	34.2	28.66	4.4	28.71	28.65	29.8	19,088	0.16%
2023/07/06	46.9	29.11	0.8	29.05	28.95	46.2	19,032	0.24%
2023/07/05	33	29.55	23	29.55	29.50	10	18,642	0.05%
2023/07/04	53.1	29.61	18	29.65	29.55	35.1	18,571	0.19%
2023/07/03	0	0.00	74	29.64	29.80	-74	18,535	-0.40%
2023/06/30	8.9	29.48	0	0.00	29.40	8.9	18,572	0.05%
2023/06/29	5.8	29.64	2.5	29.63	29.65	3.3	18,275	0.02%
2023/06/28	22	29.70	11	29.75	29.70	11	18,157	0.06%
2023/06/27	2.1	29.70	28	29.77	29.75	-25.9	18,219	-0.14%
2023/06/26	4.1	29.63	22	29.70	29.60	-17.9	18,273	-0.10%
2023/06/21	3.4	29.64	3	29.73	29.65	0.4	18,157	0.00%
2023/06/20	13.1	29.79	13.8	29.82	29.75	-0.7	18,113	0.00%
2023/06/19	4.9	29.81	3	29.87	29.85	1.9	18,084	0.01%
2023/06/16	9	29.72	17.5	29.74	29.75	-8.5	18,049	-0.05%
2023/06/15	7	29.61	21	29.64	29.65	-14	17,898	-0.08%
2023/06/14	5	29.78	20	29.72	29.65	-15	18,448	-0.08%
2023/06/13	2.2	29.60	53	29.70	29.60	-50.8	18,504	-0.27%
2023/06/12	34.2	29.65	4	29.75	29.65	30.2	18,590	0.16%
2023/06/09	4.1	29.78	7	29.76	29.75	-2.9	18,691	-0.02%
2023/06/08	6.1	29.78	3	29.77	29.75	3.1	18,830	0.02%
2023/06/07	1	29.85	21.2	29.90	29.90	-20.2	18,996	-0.11%
2023/06/06	0.1	29.85	9.1	29.89	29.90	-9	19,059	-0.05%
2023/06/05	10.3	29.69	11	29.64	29.60	-0.7	19,128	0.00%
2023/06/02	53	29.40	17.4	29.29	29.40	35.6	19,154	0.19%
2023/06/01	8.1	29.12	13.4	29.20	29.10	-5.2	19,112	-0.03%
2023/05/31	10.1	29.08	7	29.33	29.00	3.1	19,040	0.02%
2023/05/30	33.3	29.08	60.4	29.06	29.00	-27.1	18,395	-0.15%
2023/05/29	5.3	29.20	20	29.50	29.05	-14.7	18,552	-0.08%
2023/05/26	17.6	29.36	7.1	29.33	29.20	10.5	18,590	0.06%
2023/05/25	9.4	29.57	1.5	29.65	29.40	7.9	18,417	0.04%
2023/05/24	0.6	29.90	1.1	29.90	29.95	-0.5	18,202	0.00%
2023/05/23	3	29.95	0	30.00	29.90	3	18,389	0.02%
2023/05/22	11	29.90	23.1	29.97	30.00	-12.1	18,345	-0.07%
2023/05/19	3	29.53	1	29.75	29.60	2	18,103	0.01%
2023/05/18	2.9	29.67	17	29.69	29.70	-14.1	18,078	-0.08%
2023/05/17	0	0.00	14	29.53	29.60	-14	18,061	-0.08%
2023/05/16	1.7	29.19	2	29.20	29.20	-0.3	17,856	0.00%
2023/05/15	3.1	28.99	4.4	29.05	29.15	-1.3	17,817	-0.01%
2023/05/12	11.5	29.15	5	29.15	29.00	6.5	17,776	0.04%
2023/05/11	11.5	29.15	5	29.15	29.15	6.5	17,699	0.04%
2023/05/10	5	29.25	13	29.29	29.35	-8	17,751	-0.05%
2023/05/09	3.2	29.27	16	29.19	29.35	-12.8	17,807	-0.07%
2023/05/08	3	29.28	9	29.24	29.30	-6	17,776	-0.03%
2023/05/05	2.3	28.98	11	28.96	29.10	-8.7	17,797	-0.05%
2023/05/04	6.1	29.04	5.3	29.07	29.10	0.8	17,883	0.00%
2023/05/03	5.1	29.11	11.2	29.13	29.15	-6.1	17,938	-0.03%
2023/05/02	14	29.32	163	29.15	29.30	-149	18,221	-0.82%	大賣/鉅額交易
2023/04/28	14	29.08	12.1	29.00	29.10	1.9	18,833	0.01%
2023/04/27	38.3	28.88	45.1	28.94	28.90	-6.9	18,787	-0.04%
2023/04/26	25.3	29.24	19	29.28	29.30	6.3	18,472	0.03%
2023/04/25	26.4	29.91	13	30.08	29.75	13.4	18,392	0.07%
2023/04/24	3	30.05	13	30.05	30.05	-10	18,492	-0.05%
2023/04/21	38.5	30.34	61	30.26	30.15	-22.6	18,533	-0.12%
2023/04/20	1.1	30.31	1	30.35	30.45	0.1	18,599	0.00%
2023/04/19	22.8	30.51	102	30.43	30.45	-79.2	19,090	-0.41%	大賣/
2023/04/18	64	30.67	55	30.70	30.70	9	18,913	0.05%
2023/04/17	51.8	30.74	12	30.83	30.75	39.8	18,886	0.21%
2023/04/14	20.1	31.00	11	31.11	31.10	9.1	18,795	0.05%
2023/04/13	14.3	31.37	58.2	31.36	31.45	-43.9	18,821	-0.23%
2023/04/12	1.1	30.96	1	31.10	31.10	0.1	18,533	0.00%
2023/04/11	30.1	30.85	5	30.80	30.90	25.1	18,691	0.13%
2023/04/10	1.1	30.81	70.5	30.97	30.90	-69.4	18,960	-0.37%
2023/04/07	21.1	30.81	5	30.80	30.80	16.1	19,061	0.08%
2023/04/06	7.3	30.81	1	30.80	30.80	6.3	19,260	0.03%
2023/03/31	1	31.00	1	31.25	30.90	0	19,621	0.00%
2023/03/30	1.2	30.95	2.1	30.97	31.00	-0.9	21,941	0.00%
2023/03/29	5	30.94	21	30.95	31.00	-16	24,190	-0.07%
2023/03/28	15.1	30.82	1	30.85	30.85	14.1	25,765	0.05%
2023/03/27	22.2	30.89	0.6	31.00	30.90	21.6	27,362	0.08%
2023/03/24	43.3	31.19	0.2	31.15	31.10	43.1	28,898	0.15%
2023/03/23	3	31.10	1	31.10	31.25	2	29,352	0.01%
2023/03/22	64	31.22	17.7	31.07	31.20	46.3	29,610	0.16%
2023/03/21	1	31.10	1	31.25	31.20	0	30,163	0.00%
2023/03/20	7.1	31.12	7.6	31.19	31.20	-0.5	30,288	0.00%
2023/03/17	52	31.44	21.6	31.37	31.45	30.4	30,414	0.10%
2023/03/16	23.3	30.65	22	30.70	30.60	1.3	30,063	0.00%
2023/03/15	8	30.72	0	0.00	30.70	8	30,163	0.03%
2023/03/14	17.3	30.83	71.2	30.90	30.70	-53.9	30,388	-0.18%
2023/03/13	22	30.82	240	30.67	31.00	-218	30,657	-0.71%	大賣/鉅額交易
2023/03/10	20.5	30.56	0	0.00	30.60	20.5	30,725	0.07%
2023/03/09	111.3	30.89	2.4	30.85	30.75	108.9	30,970	0.35%	大買/鉅額交易
2023/03/08	5.6	31.08	266	31.00	31.20	-260.4	31,556	-0.83%	大賣/鉅額交易
2023/03/07	4	30.83	18	30.98	31.10	-14	31,827	-0.04%
2023/03/06	14	30.76	2	30.83	30.80	12	32,278	0.04%
2023/03/03	9.2	30.66	1	30.75	30.70	8.2	32,666	0.03%
2023/03/02	15.3	30.47	3.1	30.70	30.65	12.2	33,313	0.04%
2023/03/01	150.7	30.61	6.1	30.48	30.30	144.6	33,269	0.43%	大買/鉅額交易
2023/02/24	12.1	31.60	0	0.00	31.40	12.1	32,884	0.04%
2023/02/23	42	31.90	1.6	31.97	31.80	40.4	32,816	0.12%
2023/02/22	90	31.88	16	31.96	31.95	74	32,943	0.22%
2023/02/21	26	32.01	29.3	32.07	32.10	-3.3	33,101	-0.01%
2023/02/20	28	31.66	14.7	31.86	32.00	13.3	33,056	0.04%
2023/02/17	15	31.55	14.5	31.63	31.70	0.5	33,345	0.00%
2023/02/16	236	31.64	6.3	31.64	31.60	229.7	34,103	0.67%	大買/鉅額交易
2023/02/15	11	31.40	271.3	31.42	31.35	-260.3	34,376	-0.76%	大賣/鉅額交易
2023/02/14	3	31.50	16.7	31.52	31.45	-13.7	34,309	-0.04%
2023/02/13	15	31.24	20	31.36	31.45	-5	34,452	-0.01%
2023/02/10	10.2	31.20	15	31.20	31.25	-4.8	34,587	-0.01%
2023/02/09	17	31.32	46.1	31.39	31.30	-29.1	34,750	-0.08%
2023/02/08	27.1	31.48	1	31.45	31.45	26.1	34,940	0.07%
2023/02/07	5	31.32	7	31.30	31.45	-2	34,964	-0.01%
2023/02/06	8.1	31.20	18	31.23	31.05	-10	34,949	-0.03%
2023/02/03	16.1	31.54	2	31.40	31.40	14.1	34,828	0.04%
2023/02/02	63.3	31.97	16	31.90	31.95	47.3	34,818	0.14%
2023/02/01	45	31.82	41	31.94	32.00	4	34,770	0.01%
2023/01/31	38	31.88	29.1	32.01	31.65	8.9	34,785	0.03%
2023/01/30	24.1	31.84	82.3	31.97	32.10	-58.2	34,490	-0.17%
2023/01/17	13.2	31.02	47.3	31.15	31.20	-34.1	33,992	-0.10%
2023/01/16	30	31.05	30.2	31.21	31.05	-0.2	34,017	0.00%
2023/01/13	22.1	31.08	44.4	31.20	31.05	-22.3	34,090	-0.07%
2023/01/12	8	31.04	31.2	31.08	31.05	-23.2	34,885	-0.07%
2023/01/11	25	30.75	14	30.84	30.70	11	34,972	0.03%
2023/01/10	13	30.85	2	30.83	30.85	11	35,179	0.03%
2023/01/09	2	30.60	101.6	30.63	30.95	-99.6	35,303	-0.28%	大賣/
2023/01/06	11	30.04	9.1	30.12	30.15	1.9	34,989	0.01%
2023/01/05	0	0.00	3	30.05	30.00	-3	35,172	-0.01%
2023/01/04	23.1	29.95	5.6	30.05	29.90	17.5	35,277	0.05%
2023/01/03	15	29.90	72	30.07	30.25	-57	35,433	-0.16%
2022/12/30	21	29.95	0	0.00	29.80	21	35,227	0.06%
2022/12/29	123.2	29.89	65.2	29.95	29.95	58	35,231	0.16%	大買/
2022/12/28	8	30.29	90	30.50	30.60	-82	35,061	-0.23%
2022/12/27	3	30.27	2.1	30.30	30.30	0.9	34,931	0.00%
2022/12/26	6	30.66	24.2	30.70	30.60	-18.2	34,857	-0.05%
2022/12/23	79.3	30.60	60.4	30.49	30.70	18.8	34,932	0.05%
2022/12/22	16	30.33	186.2	30.52	30.65	-170.2	34,654	-0.49%	大賣/鉅額交易
2022/12/21	19	29.35	174.7	29.51	29.70	-155.7	32,460	-0.48%	大賣/鉅額交易
2022/12/20	39.1	28.60	72	28.89	28.45	-32.9	30,545	-0.11%
2022/12/19	117.7	28.68	18	28.88	28.30	99.7	29,331	0.34%	大買/
2022/12/16	77	29.01	53	29.31	29.40	24	27,890	0.09%
2022/12/15	32	29.48	80	29.52	29.25	-48	26,717	-0.18%
2022/12/14	25	29.18	4.2	29.23	29.05	20.8	26,766	0.08%
2022/12/13	27	29.24	51.3	29.29	29.15	-24.3	27,093	-0.09%
2022/12/12	15	28.75	15	28.90	29.00	0	26,667	0.00%
2022/12/09	0	0.00	16	29.01	29.05	-16	27,144	-0.06%
2022/12/08	38	28.92	4	29.00	28.95	34	27,143	0.13%
2022/12/07	20.2	28.98	55.1	29.14	29.00	-35	27,079	-0.13%
2022/12/06	62	29.03	28.5	29.35	29.00	33.5	27,066	0.12%
2022/12/05	1.5	28.76	88	29.01	29.20	-86.6	26,901	-0.32%
2022/12/02	44.5	29.09	27.1	29.20	29.00	17.4	26,847	0.06%
2022/12/01	27	29.27	22	29.22	29.25	5	26,934	0.02%
2022/11/30	6	28.63	35.3	29.06	29.15	-29.3	26,661	-0.11%
2022/11/29	19	28.49	31	28.64	28.70	-12	26,061	-0.05%
2022/11/28	68.2	28.36	13	28.51	27.90	55.2	25,715	0.21%
2022/11/25	64.1	29.28	73	29.41	28.75	-8.9	25,289	-0.04%
2022/11/24	8.2	29.30	56	29.33	29.20	-47.8	24,984	-0.19%
2022/11/23	35	29.00	7.7	28.97	29.00	27.4	24,482	0.11%
2022/11/22	10	28.85	14.1	28.97	29.00	-4.1	24,459	-0.02%
2022/11/21	6.1	28.75	44	28.87	29.00	-37.9	24,325	-0.16%
2022/11/18	53.5	28.32	15	28.42	28.40	38.5	24,031	0.16%
2022/11/17	44	28.38	8.1	28.49	28.40	35.9	23,905	0.15%
2022/11/16	64	28.83	24	28.85	28.80	40	23,797	0.17%
2022/11/15	71	28.84	47.2	29.02	29.10	23.8	23,637	0.10%
2022/11/14	4.7	28.75	100.2	28.70	28.95	-95.5	23,327	-0.41%
2022/11/11	16	27.89	34.3	27.96	28.00	-18.3	22,650	-0.08%
2022/11/10	3.2	27.52	5	27.60	27.55	-1.8	22,457	-0.01%
2022/11/09	2	27.70	9.3	27.71	27.80	-7.3	22,554	-0.03%
2022/11/08	0.4	27.30	12.4	27.37	27.40	-12	22,670	-0.05%
2022/11/07	19	26.96	126	26.92	27.15	-107	22,823	-0.47%	大賣/鉅額交易
2022/11/04	12.1	26.70	3	26.75	26.75	9.1	22,951	0.04%
2022/11/03	125.2	26.86	2	26.85	26.85	123.2	22,855	0.54%	大買/鉅額交易
2022/11/02	24.1	27.05	6.2	27.20	27.20	18	22,868	0.08%
2022/11/01	7.2	26.96	131	26.95	27.00	-123.8	23,055	-0.54%	大賣/鉅額交易
2022/10/31	16.2	26.83	0	0.00	26.85	16.2	23,188	0.07%
2022/10/28	33.1	26.77	0	0.00	27.15	33.1	23,351	0.14%
2022/10/27	4.2	27.15	0	0.00	27.05	4.2	23,482	0.02%
2022/10/26	10.1	27.45	5	27.25	27.30	5.1	23,716	0.02%
2022/10/25	4.1	27.34	1.1	27.29	27.25	3	24,274	0.01%
2022/10/24	16.1	28.00	2	28.08	28.00	14.1	24,257	0.06%
2022/10/21	6.2	28.01	3	27.85	28.05	3.2	24,644	0.01%
2022/10/20	3	27.00	56.2	27.91	28.60	-53.2	25,118	-0.21%
2022/10/19	1	27.35	28.9	27.56	27.45	-27.9	25,560	-0.11%
2022/10/18	2	27.10	37.2	27.12	27.20	-35.2	26,871	-0.13%
2022/10/17	6	26.58	6.2	27.09	27.05	-0.2	27,554	0.00%
2022/10/14	2.2	27.01	0.2	27.25	26.90	2	28,299	0.01%
2022/10/13	15.1	27.09	3	27.10	26.90	12.1	28,945	0.04%
2022/10/12	1	27.20	22	27.38	27.50	-21	29,660	-0.07%
2022/10/11	1.1	27.46	18	27.51	27.35	-16.9	30,472	-0.06%
2022/10/07	0.1	27.65	55.5	27.61	27.55	-55.4	30,607	-0.18%
2022/10/06	4	27.69	41.5	27.70	27.80	-37.5	30,887	-0.12%
2022/10/05	2.1	27.31	6	27.60	27.60	-3.9	31,326	-0.01%
2022/10/04	19.7	26.98	20	27.13	27.20	-0.3	31,457	0.00%
2022/10/03	6.6	26.40	13.7	26.39	26.45	-7.1	31,377	-0.02%
2022/09/30	32	26.62	15	26.83	26.70	17	31,568	0.05%
2022/09/29	11.1	26.79	21	26.93	27.00	-10	31,718	-0.03%
2022/09/28	44	26.68	10.3	26.61	26.65	33.7	31,910	0.11%
2022/09/27	201.6	26.90	7	26.91	26.80	194.6	32,055	0.61%	大買/鉅額交易
2022/09/26	244.6	27.11	18	27.14	27.10	226.6	32,168	0.70%	大買/鉅額交易
2022/09/23	29.1	27.88	26	27.92	27.85	3	32,220	0.01%
2022/09/22	80.3	27.66	22	28.03	28.45	58.3	32,618	0.18%
2022/09/21	25.7	28.11	7	28.17	28.35	18.7	32,579	0.06%
2022/09/20	67.7	28.66	24.8	28.53	28.60	42.9	32,492	0.13%
2022/09/19	1	29.30	3	29.40	29.30	-2	32,363	-0.01%
2022/09/16	16.8	29.34	13	29.42	29.35	3.8	33,347	0.01%
2022/09/15	6.1	29.32	31	29.52	29.50	-25	34,769	-0.07%
2022/09/14	40	29.31	74.5	29.46	29.30	-34.5	35,334	-0.10%
2022/09/13	13.2	29.60	77.7	29.68	29.80	-64.5	36,034	-0.18%
2022/09/12	5.9	29.57	121.2	29.62	29.70	-115.3	36,581	-0.32%	大賣/鉅額交易
2022/09/08	39	29.05	65.7	29.22	29.25	-26.7	37,020	-0.07%
2022/09/07	37.1	29.08	61.2	29.05	28.75	-24.1	36,978	-0.07%
2022/09/06	4	29.09	25.5	29.17	29.20	-21.5	36,898	-0.06%
2022/09/05	3.5	28.94	28	28.90	29.00	-24.5	37,080	-0.07%
2022/09/02	51	28.61	16	28.55	28.55	35	37,245	0.09%
2022/09/01	32	28.57	2	28.66	28.55	30	37,280	0.08%
2022/08/31	58	28.85	4	28.89	28.95	54	37,205	0.15%
2022/08/30	7.4	28.85	18	28.89	29.00	-10.6	37,157	-0.03%
2022/08/29	80	28.83	3	28.85	28.80	77	37,256	0.21%
2022/08/26	15.3	29.26	14	29.23	29.25	1.3	37,425	0.00%
2022/08/25	10.9	29.13	26.1	29.14	29.15	-15.2	37,641	-0.04%
2022/08/24	23.4	28.88	26.1	29.01	29.05	-2.7	37,952	-0.01%
2022/08/23	21.4	28.81	15	28.84	28.80	6.4	38,628	0.02%
2022/08/22	11	29.02	110	28.95	29.00	-99	38,968	-0.25%	大賣/
2022/08/19	4	29.14	17	29.20	29.20	-13	39,180	-0.03%
2022/08/18	39.4	29.07	17.1	29.18	29.20	22.3	39,328	0.06%
2022/08/17	21	29.32	44	29.23	29.20	-23	39,403	-0.06%
2022/08/16	12	29.16	26	29.15	29.00	-14	39,474	-0.04%
2022/08/15	78.4	29.19	34.1	29.18	29.15	44.3	39,619	0.11%
2022/08/12	41	28.75	58.3	28.87	28.75	-17.3	39,496	-0.04%
2022/08/11	11.1	28.34	69.1	28.32	28.45	-58	39,794	-0.15%
2022/08/10	19.5	27.93	20.5	28.04	28.00	-0.9	39,839	0.00%
2022/08/09	13	27.93	28	28.09	28.00	-15	40,151	-0.04%
2022/08/08	77	27.94	7.1	28.00	27.95	69.9	40,390	0.17%
2022/08/05	74	28.21	42.6	28.22	28.30	31.4	40,506	0.08%
2022/08/04	27	27.82	4	27.98	27.85	23	41,128	0.06%
2022/08/03	48	28.16	3.3	28.08	28.05	44.7	41,320	0.11%
2022/08/02	53	28.27	45	28.32	28.35	8	41,442	0.02%
2022/08/01	64.6	28.13	103.1	28.37	28.60	-38.5	41,478	-0.09%	大賣/
2022/07/29	9	27.54	30	27.63	27.70	-21	41,131	-0.05%
2022/07/28	64	27.44	28	27.41	27.35	36	41,080	0.09%
2022/07/27	143.5	27.61	383	27.60	27.60	-239.5	40,652	-0.59%	大買/大賣/鉅額交易
2022/07/26	134.2	27.91	94	27.82	27.85	40.2	40,201	0.10%	大買/
2022/07/25	190.6	31.11	244.4	31.13	31.30	-53.8	38,908	-0.14%	大買/大賣/
2022/07/22	97.2	30.65	207.1	30.66	30.80	-110	37,598	-0.29%	大賣/鉅額交易
2022/07/21	104.7	30.26	141	30.34	30.50	-36.3	37,530	-0.10%	大買/大賣/
2022/07/20	57	30.32	98.9	30.40	30.50	-41.9	37,597	-0.11%
2022/07/19	146.7	30.11	184	30.14	30.25	-37.4	37,829	-0.10%	大買/大賣/
2022/07/18	105.9	29.03	173.2	29.25	30.65	-67.4	37,556	-0.18%	大買/大賣/
2022/07/15	111.1	28.96	20	29.00	28.95	91.1	37,284	0.24%	大買/
2022/07/14	21	28.94	39	29.09	29.25	-18	37,327	-0.05%
2022/07/13	133.1	28.96	1	29.00	29.05	132.1	37,205	0.36%	大買/鉅額交易
2022/07/12	21	28.90	42	28.91	28.90	-21	37,380	-0.06%
2022/07/11	36	29.23	2	29.28	29.10	34	37,386	0.09%
2022/07/08	41.5	29.41	41	29.43	29.35	0.5	37,433	0.00%
2022/07/07	73.4	29.11	34.8	29.06	29.05	38.5	37,445	0.10%
2022/07/06	15.1	29.02	16	29.05	29.00	-0.9	37,525	0.00%
2022/07/05	85.8	29.07	39.1	29.19	29.20	46.7	37,503	0.12%
2022/07/04	37.7	28.67	50.5	28.74	28.65	-12.8	37,438	-0.03%
2022/07/01	23.6	28.63	56.5	28.73	28.70	-32.9	37,570	-0.09%
2022/06/30	94.1	28.60	13	28.67	28.45	81.1	37,595	0.22%
2022/06/29	46.2	29.09	31	29.22	29.10	15.2	37,376	0.04%
2022/06/28	134.6	29.02	12	29.01	29.20	122.6	37,287	0.33%	大買/鉅額交易
2022/06/27	73.2	29.51	48	29.52	29.45	25.2	37,947	0.07%
2022/06/24	150.3	29.04	76	29.13	29.00	74.3	37,870	0.20%	大買/
2022/06/23	257.6	29.62	48.7	29.57	29.00	209	37,318	0.56%	大買/鉅額交易
2022/06/22	82.3	31.27	31	31.42	31.00	51.3	36,074	0.14%
2022/06/21	49.4	31.94	7.7	31.77	31.85	41.7	36,046	0.12%
2022/06/20	115.6	32.59	18	32.58	32.15	97.6	35,923	0.27%	大買/
2022/06/17	63.6	33.15	65	33.19	33.15	-1.4	36,269	0.00%
2022/06/16	10.3	33.84	0	0.00	33.55	10.3	37,274	0.03%
2022/06/15	57.5	33.93	13	34.10	33.80	44.5	37,870	0.12%
2022/06/14	6.2	33.94	7	33.89	34.00	-0.8	38,213	0.00%
2022/06/13	4.2	33.89	3	34.00	34.00	1.2	38,572	0.00%
2022/06/10	8	34.38	4	34.53	34.50	4	38,856	0.01%
2022/06/09	4.1	34.50	2	34.50	34.50	2.1	39,372	0.01%
2022/06/08	15.4	34.76	20	34.80	34.75	-4.6	39,835	-0.01%
2022/06/07	38.1	34.55	8.1	34.71	34.75	30.1	40,450	0.07%
2022/06/06	23	33.76	16.1	34.49	34.65	6.9	40,918	0.02%
2022/06/02	40.2	33.78	26	33.77	33.75	14.2	43,066	0.03%
2022/06/01	22.5	34.28	12	34.27	34.15	10.5	45,450	0.02%
2022/05/31	24.2	34.29	23	34.26	34.65	1.2	46,099	0.00%
2022/05/30	94.4	34.44	4.2	34.37	34.50	90.2	46,569	0.19%
2022/05/27	17.9	34.18	25	34.26	34.40	-7.2	48,683	-0.01%
2022/05/26	59.2	34.09	37	34.09	34.05	22.2	51,413	0.04%
2022/05/25	122.1	33.84	2	33.73	33.85	120.1	51,818	0.23%	大買/鉅額交易
2022/05/24	32.8	33.66	12.3	33.76	33.55	20.5	52,381	0.04%
2022/05/23	28	33.53	13	33.59	33.55	15	52,385	0.03%
2022/05/20	23	33.26	15	33.33	33.35	8	52,925	0.02%
2022/05/19	77.7	33.01	13	33.00	32.95	64.7	54,374	0.12%
2022/05/18	63.2	33.40	9	33.49	33.55	54.2	54,064	0.10%
2022/05/17	121.2	33.16	6	33.18	33.00	115.2	53,964	0.21%	大買/鉅額交易
2022/05/16	48.2	33.21	8.3	33.50	33.20	39.9	53,866	0.07%
2022/05/13	30.1	33.36	12.3	33.53	33.35	17.9	53,809	0.03%
2022/05/12	103	33.68	12.3	33.59	33.20	90.8	53,805	0.17%	大買/
2022/05/11	92.4	34.33	3.2	34.37	34.20	89.2	53,590	0.17%
2022/05/10	36.3	34.58	16.6	34.49	34.60	19.7	54,067	0.04%
2022/05/09	54.2	35.14	45.3	35.18	35.00	8.9	54,035	0.02%
2022/05/06	51.3	35.80	10.5	35.86	35.80	40.7	54,204	0.08%
2022/05/05	41.3	36.39	29.9	36.38	36.35	11.4	54,535	0.02%
2022/05/04	27.1	36.07	4.1	36.20	36.05	23	54,598	0.04%
2022/05/03	29.9	35.87	2.2	35.98	36.00	27.7	55,028	0.05%
2022/04/29	223.1	36.13	14	36.22	36.10	209.1	55,166	0.38%	大買/鉅額交易
2022/04/28	38.1	35.79	65	36.02	36.05	-26.9	55,356	-0.05%
2022/04/27	100.1	35.52	66.3	35.57	35.60	33.8	55,156	0.06%
2022/04/26	156.6	36.25	13.1	36.16	36.10	143.5	54,761	0.26%	大買/鉅額交易
2022/04/25	147.7	36.92	145.9	36.86	36.60	1.9	53,900	0.00%	大買/大賣/
2022/04/22	85.4	37.74	177.3	37.77	37.60	-91.8	52,950	-0.17%	大賣/
2022/04/21	76	38.07	15.8	38.10	37.80	60.2	52,606	0.11%
2022/04/20	93.4	38.39	77.8	38.31	38.30	15.6	52,794	0.03%
2022/04/19	41.5	38.62	7.3	38.62	38.60	34.3	52,524	0.07%
2022/04/18	162.7	38.74	331.5	38.60	38.50	-168.8	52,635	-0.32%	大買/大賣/鉅額交易
2022/04/15	31.4	39.54	57.2	39.54	39.55	-25.8	52,034	-0.05%
2022/04/14	4.3	39.52	23.9	39.57	39.50	-19.6	51,916	-0.04%
2022/04/13	21.7	39.54	145.6	39.53	39.50	-123.9	51,893	-0.24%	大賣/鉅額交易
2022/04/12	44.3	39.14	72	39.40	39.35	-27.7	51,767	-0.05%
2022/04/11	49.3	39.31	69.5	39.37	39.40	-20.2	51,913	-0.04%
2022/04/08	40.5	38.97	328.3	38.97	39.20	-287.8	51,975	-0.55%	大賣/鉅額交易
2022/04/07	140.3	39.00	749.2	38.90	38.80	-609	51,777	-1.18%	大買/大賣/鉅額交易
2022/04/06	325.4	39.28	23	39.19	39.35	302.4	51,641	0.59%	大買/鉅額交易
2022/04/01	126	39.02	70.8	38.97	39.20	55.2	51,380	0.11%	大買/
2022/03/31	26.9	38.97	73	38.99	38.95	-46.1	51,152	-0.09%
2022/03/30	136.9	38.80	57.4	38.81	38.95	79.5	51,097	0.16%	大買/
2022/03/29	54.2	39.52	283.4	39.81	39.40	-229.3	50,742	-0.45%	大賣/鉅額交易
2022/03/28	69.1	39.45	145.1	39.57	40.00	-76	51,021	-0.15%	大賣/
2022/03/25	243.4	40.00	93.7	40.06	40.00	149.7	51,552	0.29%	大買/鉅額交易
2022/03/24	432.7	39.95	105.2	40.04	40.00	327.5	52,528	0.62%	大買/大賣/鉅額交易
2022/03/23	332.3	39.97	50	39.94	40.00	282.3	54,775	0.52%	大買/鉅額交易
2022/03/22	61.5	39.85	128.6	39.88	39.80	-67.2	54,252	-0.12%	大賣/
2022/03/21	152.7	39.97	240.7	39.94	39.75	-88	53,362	-0.16%	大買/大賣/
2022/03/18	32.8	38.99	125.3	39.00	39.05	-92.5	52,118	-0.18%	大賣/
2022/03/17	30.4	38.68	94	38.79	38.85	-63.6	52,028	-0.12%
2022/03/16	33.6	38.62	21	38.59	38.55	12.6	51,788	0.02%
2022/03/15	30.7	38.49	35	38.62	38.70	-4.3	51,350	-0.01%
2022/03/14	12	38.75	93.9	38.79	38.80	-81.9	51,489	-0.16%
2022/03/11	55	38.46	31.5	38.42	38.45	23.5	51,578	0.05%
2022/03/10	78.2	38.23	15	38.26	38.30	63.2	51,322	0.12%
2022/03/09	53.8	37.84	64.1	37.98	37.95	-10.3	51,268	-0.02%
2022/03/08	227.2	37.97	124	38.22	37.40	103.2	51,327	0.20%	大買/大賣/鉅額交易
2022/03/07	133.1	38.21	285.9	38.67	39.00	-152.8	49,111	-0.31%	大買/大賣/鉅額交易
2022/03/04	84.1	38.49	132.2	38.57	38.40	-48.1	47,384	-0.10%	大賣/
2022/03/03	58.7	38.73	66	38.66	38.60	-7.3	46,773	-0.02%
2022/03/02	181.6	38.33	169.4	38.39	38.30	12.2	46,191	0.03%	大買/大賣/
2022/03/01	305.4	38.07	255.4	38.05	37.95	50	44,202	0.11%	大買/大賣/
2022/02/25	28.9	35.58	54.2	35.75	36.00	-25.3	42,061	-0.06%
2022/02/24	36	35.39	62	35.30	35.25	-26	42,501	-0.06%
2022/02/23	30.3	36.04	28	36.15	36.05	2.3	42,451	0.01%
2022/02/22	59.2	36.02	50.5	36.04	36.15	8.7	43,040	0.02%
2022/02/21	59.5	36.33	329.5	36.42	36.45	-270	42,972	-0.63%	大賣/鉅額交易
2022/02/18	2	35.55	70.5	35.64	35.65	-68.5	41,854	-0.16%
2022/02/17	3.5	35.49	17.9	35.65	35.55	-14.4	42,578	-0.03%
2022/02/16	3.1	35.53	24	35.39	35.45	-20.9	42,957	-0.05%
2022/02/15	27.6	35.23	11.6	35.39	35.05	15.9	43,153	0.04%
2022/02/14	38.2	35.35	51.1	35.39	35.50	-12.9	44,071	-0.03%
2022/02/11	12.3	35.67	58.6	35.74	35.70	-46.3	44,111	-0.11%
2022/02/10	41.6	35.53	102	35.41	35.65	-60.4	44,572	-0.14%	大賣/
2022/02/09	6.2	34.79	16.1	34.86	34.95	-9.9	45,114	-0.02%
2022/02/08	8	34.46	21.3	34.49	34.50	-13.3	45,278	-0.03%
2022/02/07	17.1	33.84	15.1	33.91	34.25	2	45,222	0.00%
2022/01/26	18.5	33.71	10.4	33.62	33.65	8.1	44,871	0.02%
2022/01/25	57	33.44	9.1	33.46	33.45	47.9	45,226	0.11%
2022/01/24	23	33.41	8.5	33.41	33.45	14.5	45,308	0.03%
2022/01/21	29.1	33.91	4.5	33.86	33.85	24.6	45,414	0.05%
2022/01/20	16.4	34.18	95.1	34.19	34.15	-78.7	45,443	-0.17%
2022/01/19	142.1	34.17	2.1	34.21	34.05	140	45,523	0.31%	大買/鉅額交易
2022/01/18	230	34.79	3.1	34.80	34.60	226.9	45,378	0.50%	大買/鉅額交易
2022/01/17	26	34.81	37.1	34.94	35.00	-11.1	45,320	-0.02%
2022/01/14	34	34.95	6.3	35.00	35.20	27.8	45,763	0.06%
2022/01/13	13.9	35.44	94.2	35.43	35.50	-80.3	45,982	-0.17%
2022/01/12	10	34.70	36.7	34.65	34.85	-26.7	45,897	-0.06%
2022/01/11	15.1	34.58	6	34.71	34.55	9.1	46,055	0.02%
2022/01/10	5	34.69	30.5	34.84	34.90	-25.5	46,223	-0.06%
2022/01/07	14	34.70	31	34.66	34.80	-17	46,604	-0.04%
2022/01/06	9.2	34.68	2.5	34.76	34.80	6.7	46,923	0.01%
2022/01/05	2.5	34.77	6.7	34.78	34.85	-4.2	48,035	-0.01%
2022/01/04	60.1	34.57	23.5	34.51	34.45	36.6	48,871	0.07%
2022/01/03	50.1	35.00	91.2	35.01	35.00	-41.1	50,850	-0.08%
2021/12/30	10.6	35.30	5.7	35.34	35.35	4.9	52,763	0.01%
2021/12/29	7.1	35.21	19	35.25	35.25	-11.9	53,518	-0.02%
2021/12/28	9.2	35.27	7.8	35.29	35.40	1.4	54,578	0.00%
2021/12/27	10	35.42	8.1	35.34	35.25	1.9	56,025	0.00%
2021/12/24	11.2	35.67	18	35.55	35.55	-6.8	57,136	-0.01%
2021/12/23	20	35.28	55.4	35.22	35.50	-35.4	58,005	-0.06%
2021/12/22	19.2	35.65	24.1	35.69	35.65	-4.9	58,667	-0.01%
2021/12/21	32	35.08	199.2	35.55	35.70	-167.2	58,881	-0.28%	大賣/鉅額交易
2021/12/20	58.1	35.92	92	35.93	35.60	-33.9	58,942	-0.06%
2021/12/17	40.1	35.40	387.7	35.31	35.45	-347.6	59,029	-0.59%	大賣/鉅額交易
2021/12/16	12	34.34	11.9	34.28	34.35	0.1	57,916	0.00%
2021/12/15	9	34.17	22	34.21	34.25	-13	60,182	-0.02%
2021/12/14	18	34.10	49.5	34.25	34.10	-31.5	62,281	-0.05%
2021/12/13	20.1	34.61	25.3	34.69	34.60	-5.2	63,530	-0.01%
2021/12/10	8	34.36	75	34.42	34.20	-67	64,452	-0.10%
2021/12/09	4	34.16	47.3	34.27	34.35	-43.2	66,455	-0.07%
2021/12/08	292	34.46	7	34.47	34.10	285	70,615	0.40%	大買/鉅額交易
2021/12/07	5	34.15	67	34.26	34.35	-62	72,968	-0.08%
2021/12/06	20.8	33.92	13	33.98	33.90	7.8	73,256	0.01%
2021/12/03	2	33.98	143	34.07	34.10	-141	75,227	-0.19%	大賣/鉅額交易
2021/12/02	32	33.51	173.2	33.63	33.90	-141.2	76,797	-0.18%	大賣/鉅額交易
2021/12/01	12	32.50	33.3	32.95	33.10	-21.3	80,169	-0.03%
2021/11/30	89.3	32.79	0	32.95	32.55	89.2	80,717	0.11%
2021/11/29	7.3	32.65	54	32.65	32.90	-46.7	80,965	-0.06%
2021/11/26	72.6	33.20	37.5	33.10	33.05	35.1	82,473	0.04%
2021/11/25	29.1	33.86	46	33.83	33.80	-16.9	84,298	-0.02%
2021/11/24	38.8	33.76	66.8	33.80	33.80	-28.1	85,281	-0.03%
2021/11/23	51.7	33.06	29.2	33.31	33.10	22.5	85,030	0.03%
2021/11/22	57.6	32.52	36.1	32.50	32.60	21.5	85,720	0.03%
2021/11/19	72.3	32.68	66	32.74	32.60	6.3	85,464	0.01%
2021/11/18	160.2	33.05	24.1	33.07	32.95	136.1	85,350	0.16%	大買/鉅額交易
2021/11/17	25.1	33.11	7	33.09	33.05	18.1	85,254	0.02%
2021/11/16	80.5	33.12	19.7	33.26	33.15	60.8	85,867	0.07%
2021/11/15	62.1	33.65	20.5	33.72	33.65	41.6	86,885	0.05%
2021/11/12	36.5	34.23	41	34.35	34.25	-4.5	87,589	-0.01%
2021/11/11	74.3	34.56	62.7	34.71	34.35	11.6	88,779	0.01%
2021/11/10	41	34.09	6	34.17	34.10	35	89,287	0.04%
2021/11/09	82	34.58	65.2	34.64	34.50	16.8	90,324	0.02%
2021/11/08	130.4	34.24	104.9	34.25	34.40	25.5	91,701	0.03%	大買/大賣/
2021/11/05	83.6	32.98	7	33.08	33.10	76.6	92,321	0.08%
2021/11/04	65.5	33.31	4	33.56	33.25	61.5	92,825	0.07%
2021/11/03	1.2	33.46	10.7	33.48	33.50	-9.5	94,533	-0.01%
2021/11/02	34.4	33.46	14	33.52	33.20	20.4	94,832	0.02%
2021/11/01	37.2	33.50	10	33.55	33.40	27.2	95,030	0.03%
2021/10/29	32	33.51	72	33.54	33.60	-40	94,890	-0.04%
2021/10/28	22.2	33.87	18	33.91	33.70	4.2	95,227	0.00%
2021/10/27	16.4	33.91	35.5	33.96	33.90	-19.1	96,087	-0.02%
2021/10/26	9	33.79	17.6	33.74	33.75	-8.6	97,605	-0.01%
2021/10/25	26.2	33.25	9	33.30	33.30	17.2	98,219	0.02%
2021/10/22	60.8	33.31	28.7	33.25	33.30	32.1	98,964	0.03%
2021/10/21	23.1	33.67	39.9	33.90	33.90	-16.8	99,159	-0.02%
2021/10/20	73.3	33.80	56.1	34.02	33.55	17.2	99,433	0.02%
2021/10/19	73.2	33.54	12	33.60	33.45	61.2	99,794	0.06%
2021/10/18	38.5	33.51	71.1	33.52	33.65	-32.6	100,584	-0.03%
2021/10/15	17.2	32.95	21.9	33.27	33.20	-4.8	102,281	0.00%
2021/10/14	19.1	32.72	126.4	32.73	32.75	-107.3	103,758	-0.10%	大賣/鉅額交易
2021/10/13	199.5	32.64	37	32.52	32.40	162.5	104,658	0.16%	大買/鉅額交易
2021/10/12	97.6	33.29	39	33.25	33.40	58.5	104,445	0.06%
2021/10/08	405.6	33.66	116.1	33.49	33.20	289.5	104,600	0.28%	大買/大賣/鉅額交易
2021/10/07	209.1	34.46	45.4	34.56	34.50	163.7	103,854	0.16%	大買/鉅額交易
2021/10/06	70.2	34.99	20	35.02	35.05	50.2	103,972	0.05%
2021/10/05	74.2	34.94	45.2	34.91	35.60	29	104,986	0.03%
2021/10/04	308.7	35.15	30.6	35.15	35.00	278.1	105,213	0.26%	大買/鉅額交易
2021/10/01	114.8	35.79	48.9	35.91	35.85	65.9	105,938	0.06%	大買/
2021/09/30	71.5	35.98	57.6	36.14	36.30	13.9	108,394	0.01%
2021/09/29	96	35.29	17.5	35.33	35.20	78.5	109,385	0.07%
2021/09/28	128.3	35.71	18.6	35.76	35.75	109.7	111,723	0.10%	大買/鉅額交易
2021/09/27	97	36.10	17	35.98	35.95	80	114,020	0.07%
2021/09/24	143.6	36.14	18	36.16	36.00	125.6	119,606	0.10%	大買/鉅額交易
2021/09/23	209.6	36.30	164.3	36.69	36.15	45.3	128,294	0.04%	大買/大賣/
2021/09/22	194.4	36.35	204.9	36.11	36.30	-10.5	133,199	-0.01%	大買/大賣/
2021/09/17	169.1	38.12	129	38.16	37.80	40.1	135,500	0.03%	大買/大賣/
2021/09/16	118.8	38.74	45	38.93	38.50	73.8	134,743	0.05%	大買/
2021/09/15	40.7	39.09	387.3	39.50	39.25	-346.6	134,636	-0.26%	大賣/鉅額交易
2021/09/14	371	39.81	34.8	39.68	39.85	336.2	135,759	0.25%	大買/鉅額交易
2021/09/13	72	39.90	474.7	40.01	40.05	-402.7	138,433	-0.29%	大賣/鉅額交易
2021/09/10	113	39.00	301.4	39.10	39.10	-188.4	136,318	-0.14%	大買/大賣/鉅額交易
2021/09/09	25.5	37.62	51.3	37.95	38.35	-25.8	135,703	-0.02%
2021/09/08	133.2	37.83	90	38.45	37.60	43.2	136,635	0.03%	大買/
2021/09/07	211.4	38.68	61	38.60	38.50	150.4	136,611	0.11%	大買/鉅額交易
2021/09/06	132.3	38.50	578.7	38.68	38.85	-446.4	137,062	-0.33%	大買/大賣/鉅額交易
2021/09/03	59	37.50	111	37.55	37.45	-52	135,268	-0.04%	大賣/
2021/09/02	118.1	37.40	96.2	37.49	37.00	21.9	137,285	0.02%	大買/
2021/09/01	67	38.21	134.1	38.22	37.75	-67.1	139,749	-0.05%	大賣/
2021/08/31	64	37.65	171.2	37.82	38.15	-107.2	139,313	-0.08%	大賣/鉅額交易
2021/08/30	51	37.14	132.7	37.33	37.50	-81.6	139,754	-0.06%	大賣/
2021/08/27	10	36.91	69.6	36.78	36.90	-59.6	140,948	-0.04%
2021/08/26	95.3	36.83	180.5	36.91	36.35	-85.2	145,502	-0.06%	大賣/
2021/08/25	34.1	35.88	38.6	35.89	36.00	-4.5	152,066	0.00%
2021/08/24	33.2	35.78	46.4	35.80	36.00	-13.2	154,668	-0.01%
2021/08/23	34.5	35.71	40.3	35.83	35.65	-5.8	160,835	0.00%
2021/08/20	93.4	35.11	46.2	35.23	35.10	47.2	166,632	0.03%
2021/08/19	308.1	35.76	35.5	35.82	35.30	272.6	168,766	0.16%	大買/鉅額交易
2021/08/18	140.2	36.12	85.8	36.57	37.00	54.4	169,685	0.03%	大買/
2021/08/17	513	36.84	383	36.49	36.25	130	172,383	0.08%	大買/大賣/鉅額交易
2021/08/16	113.5	37.65	168.1	38.03	37.65	-54.6	174,555	-0.03%	大買/大賣/
2021/08/13	18.1	37.71	155.7	37.78	37.75	-137.6	179,344	-0.08%	大賣/鉅額交易
2021/08/12	73	37.62	223.8	37.77	38.00	-150.8	184,844	-0.08%	大賣/鉅額交易
2021/08/11	253.9	37.33	254.6	37.16	37.05	-0.7	191,226	0.00%	大買/大賣/
2021/08/10	107.4	36.87	49	36.98	36.80	58.4	191,021	0.03%	大買/
2021/08/09	52.2	36.73	222.4	37.11	37.45	-170.2	196,274	-0.09%	大賣/鉅額交易
2021/08/06	22.3	35.60	17	35.86	35.85	5.3	201,547	0.00%
2021/08/05	79.4	36.04	23	36.31	36.00	56.4	210,059	0.03%
2021/08/04	3.3	36.71	29.1	36.77	36.80	-25.8	221,136	-0.01%
2021/08/03	28.2	36.63	4.3	36.80	36.90	23.9	233,961	0.01%
2021/08/02	46.2	37.03	113.8	37.00	37.25	-67.6	242,971	-0.03%	大賣/
2021/07/30	17	36.81	160.2	36.93	36.35	-143.2	246,344	-0.06%	大賣/鉅額交易
2021/07/29	3.1	35.77	62.7	36.06	36.30	-59.6	254,452	-0.02%
2021/07/28	65	35.16	57.6	35.23	35.30	7.4	260,353	0.00%
2021/07/27	21.1	35.44	35.8	35.29	35.20	-14.7	265,556	-0.01%
2021/07/26	106.6	36.03	26.1	35.95	35.80	80.5	270,709	0.03%	大買/
2021/07/23	48.2	36.12	73.1	36.02	36.30	-24.9	275,589	-0.01%
2021/07/22	78.6	35.38	28.2	35.33	35.20	50.4	277,422	0.02%
2021/07/21	212	35.42	114.1	35.46	35.10	97.9	279,934	0.03%	大買/大賣/
2021/07/20	279.5	36.18	54	36.39	36.05	225.5	282,175	0.08%	大買/鉅額交易
2021/07/19	107.2	36.57	50.7	36.35	36.60	56.6	284,829	0.02%	大買/
2021/07/16	66.3	36.34	23.3	36.48	36.35	43	292,244	0.01%
2021/07/15	30	36.32	74.2	36.59	37.00	-44.2	295,608	-0.01%
2021/07/14	125.2	36.05	57.5	36.09	35.90	67.7	301,447	0.02%	大買/
2021/07/13	335.8	37.12	204.2	37.13	36.50	131.7	306,064	0.04%	大買/大賣/鉅額交易
2021/07/12	188.7	38.34	141.6	38.99	37.90	47.1	309,296	0.02%	大買/大賣/
2021/07/09	87	37.93	67.5	38.01	38.05	19.5	312,461	0.01%
2021/07/08	124.2	38.07	55.7	38.24	38.75	68.6	318,600	0.02%	大買/
2021/07/07	247.1	38.53	720	38.81	38.05	-472.9	319,559	-0.15%	大買/大賣/鉅額交易
2021/07/06	168.3	40.10	261	39.82	39.70	-92.7	318,322	-0.03%	大買/大賣/
2021/07/05	609	40.02	252.9	40.20	39.90	356.1	317,842	0.11%	大買/大賣/鉅額交易
2021/07/02	157	39.45	636.1	39.45	38.95	-479.1	317,242	-0.15%	大買/大賣/鉅額交易
2021/07/01	569.9	39.79	208.7	39.82	39.10	361.2	316,817	0.11%	大買/大賣/鉅額交易
2021/06/30	1,155	39.41	1,049.3	39.56	39.60	105.7	310,414	0.03%	大買/大賣/鉅額交易
2021/06/29	331	37.93	421.3	38.21	37.75	-90.3	300,495	-0.03%	大買/大賣/
2021/06/28	302.5	36.75	799	36.99	37.45	-496.5	294,424	-0.17%	大買/大賣/鉅額交易
2021/06/25	124	36.27	153	36.25	35.75	-29	290,148	-0.01%	大買/大賣/
2021/06/24	745.5	36.07	665	35.85	35.80	80.5	289,062	0.03%	大買/大賣/
2021/06/23	529	36.24	505.4	35.60	35.40	23.6	287,679	0.01%	大買/大賣/
2021/06/22	461.1	35.94	615.2	36.01	36.15	-154.2	285,044	-0.05%	大買/大賣/鉅額交易
2021/06/21	400.4	34.36	318.5	34.30	34.30	81.9	280,148	0.03%	大買/大賣/
2021/06/18	286.2	35.41	357.4	35.52	35.00	-71.2	278,081	-0.03%	大買/大賣/
2021/06/17	344.3	35.74	281.4	35.49	35.45	63	275,908	0.02%	大買/大賣/
2021/06/16	427.2	35.84	402	35.87	35.50	25.2	274,433	0.01%	大買/大賣/
2021/06/15	510	35.69	520.1	35.81	35.85	-10.1	272,484	0.00%	大買/大賣/
2021/06/11	138	36.27	171.1	36.48	36.15	-33.1	270,263	-0.01%	大買/大賣/
2021/06/10	344.4	35.55	414.1	35.79	36.15	-69.7	268,228	-0.03%	大買/大賣/
2021/06/09	656.5	36.11	386.1	35.92	36.10	270.4	265,669	0.10%	大買/大賣/鉅額交易
2021/06/08	159	37.35	159.1	37.34	37.20	-0.1	262,412	0.00%	大買/大賣/
2021/06/07	838.3	37.89	790	37.63	37.30	48.3	261,789	0.02%	大買/大賣/
2021/06/04	634	38.80	464.7	38.32	38.05	169.3	259,522	0.07%	大買/大賣/鉅額交易
2021/06/03	1,194.8	39.34	972.7	38.73	38.80	222.1	258,118	0.09%	大買/大賣/鉅額交易
2021/06/02	887.2	38.31	1,286.5	39.02	39.50	-399.3	253,358	-0.16%	大買/大賣/鉅額交易
2021/06/01	655.3	37.08	1,431.6	37.02	37.35	-776.4	245,349	-0.32%	大買/大賣/鉅額交易
2021/05/31	1,102.7	37.79	748.4	38.51	36.95	354.3	243,104	0.15%	大買/大賣/鉅額交易
2021/05/28	718.3	36.71	883.1	36.76	36.55	-164.8	236,893	-0.07%	大買/大賣/鉅額交易
2021/05/27	93	35.06	166	35.05	34.60	-73	230,730	-0.03%	大賣/
2021/05/26	165.3	34.03	181.4	34.37	34.85	-16.1	228,257	-0.01%	大買/大賣/
2021/05/25	355.1	34.69	277.2	34.76	34.45	78	225,749	0.03%	大買/大賣/
2021/05/24	298	35.64	1,110.1	35.82	35.50	-812.1	222,323	-0.37%	大買/大賣/鉅額交易
2021/05/21	1,116.5	36.18	594.8	35.88	36.20	521.7	219,566	0.24%	大買/大賣/鉅額交易
2021/05/20	726.2	35.93	179	36.03	35.15	547.2	213,451	0.26%	大買/大賣/鉅額交易
2021/05/19	477.1	37.21	722.7	37.81	37.80	-245.7	206,899	-0.12%	大買/大賣/鉅額交易
2021/05/18	54	34.16	237.8	34.62	34.80	-183.8	198,585	-0.09%	大賣/鉅額交易
2021/05/17	290.3	32.33	384.4	32.62	31.65	-94.1	197,129	-0.05%	大買/大賣/
2021/05/14	578.5	35.41	747.1	34.97	34.85	-168.6	190,893	-0.09%	大買/大賣/鉅額交易
2021/05/13	404.3	36.61	755.8	36.69	36.60	-351.5	183,571	-0.19%	大買/大賣/鉅額交易
2021/05/12	1,477.7	39.28	645.7	39.66	38.35	832	174,735	0.48%	大買/大賣/鉅額交易
2021/05/11	863.4	44.22	713.2	44.23	42.00	150.2	163,160	0.09%	大買/大賣/鉅額交易
2021/05/10	571.1	43.04	1,018.9	43.57	45.00	-447.8	150,016	-0.30%	大買/大賣/鉅額交易
2021/05/07	434	40.71	637.4	41.15	41.20	-203.5	140,620	-0.14%	大買/大賣/鉅額交易
2021/05/06	984.5	40.89	1,173.5	40.96	41.00	-189	136,391	-0.14%	大買/大賣/鉅額交易
2021/05/05	368.2	38.93	687	38.72	39.25	-318.8	126,621	-0.25%	大買/大賣/鉅額交易
2021/05/04	626.2	36.62	689.7	36.58	36.25	-63.5	119,998	-0.05%	大買/大賣/
2021/05/03	384.6	39.73	552.5	39.83	38.55	-168	114,087	-0.15%	大買/大賣/鉅額交易
2021/04/29	272.6	39.51	770.8	39.68	39.30	-498.1	108,516	-0.46%	大買/大賣/鉅額交易
2021/04/28	171.7	38.30	873.2	38.49	38.20	-701.5	103,105	-0.68%	大買/大賣/鉅額交易
2021/04/27	797.7	39.16	950.4	39.46	39.10	-152.7	100,884	-0.15%	大買/大賣/鉅額交易
2021/04/26	798.7	39.68	464.6	39.65	40.00	334.1	97,370	0.34%	大買/大賣/鉅額交易
2021/04/23	556.5	38.14	255.8	38.36	38.10	300.7	93,376	0.32%	大買/大賣/鉅額交易
2021/04/22	691.8	40.72	2,019.4	39.57	38.90	-1,327.6	89,332	-1.49%	大買/大賣/鉅額交易
2021/04/21	1,274.3	38.57	815.9	38.52	38.50	458.4	80,896	0.57%	大買/大賣/鉅額交易
2021/04/20	1,083.5	38.46	432.9	37.91	39.00	650.6	76,893	0.85%	大買/大賣/鉅額交易
2021/04/19	473.6	37.54	612.9	37.73	38.65	-139.3	70,469	-0.20%	大買/大賣/鉅額交易
2021/04/16	269.2	35.07	743.3	34.96	35.15	-474.1	64,352	-0.74%	大買/大賣/鉅額交易
2021/04/15	264	33.11	394.8	33.16	33.00	-130.8	59,455	-0.22%	大買/大賣/鉅額交易
2021/04/14	228.7	32.38	4,731.3	31.91	32.95	-4,502.6	55,086	-8.17%	大買/大賣/鉅額交易
2021/04/13	140.7	30.44	291.6	30.57	30.20	-150.9	48,794	-0.31%	大買/大賣/鉅額交易
2021/04/12	60	29.46	400.2	29.45	29.60	-340.2	48,382	-0.70%	大賣/鉅額交易
2021/04/09	67.8	27.84	200.1	27.86	27.95	-132.4	46,327	-0.29%	大賣/鉅額交易
2021/04/08	173	27.90	385.1	27.99	28.15	-212.1	44,948	-0.47%	大買/大賣/鉅額交易
2021/04/07	66.9	26.48	573.5	26.51	26.90	-506.6	42,611	-1.19%	大賣/鉅額交易
2021/04/06	18	25.84	70.7	25.87	25.95	-52.7	40,260	-0.13%
2021/04/01	39.7	25.95	183	25.88	25.80	-143.3	40,097	-0.36%	大賣/鉅額交易
2021/03/31	13	25.80	39.4	25.81	25.90	-26.4	39,947	-0.07%
2021/03/30	5.5	25.66	182.1	25.69	25.80	-176.7	39,585	-0.45%	大賣/鉅額交易
2021/03/29	32.8	25.42	164	25.50	25.55	-131.2	39,402	-0.33%	大賣/鉅額交易
2021/03/26	3	25.02	5.2	25.06	25.05	-2.2	40,826	-0.01%
2021/03/25	12.1	24.99	107	25.15	25.00	-94.9	41,695	-0.23%	大賣/
2021/03/24	17	24.95	19	25.05	25.00	-2	42,013	0.00%
2021/03/23	6.1	25.12	154.8	25.22	25.10	-148.7	42,212	-0.35%	大賣/鉅額交易
2021/03/22	31.5	25.08	74	25.09	25.15	-42.5	42,480	-0.10%
2021/03/19	39	25.11	68	25.08	25.10	-29	43,158	-0.07%
2021/03/18	238.1	25.56	41.2	25.58	25.45	196.9	44,172	0.45%	大買/鉅額交易
2021/03/17	24.3	25.55	41.4	25.61	25.65	-17.1	44,468	-0.04%
2021/03/16	16.5	25.49	26.7	25.58	25.50	-10.2	44,736	-0.02%
2021/03/15	6	25.59	2.5	25.73	25.65	3.6	44,645	0.01%
2021/03/12	24.3	25.79	41	25.81	25.90	-16.7	44,668	-0.04%
2021/03/11	9.2	25.80	118.2	25.82	25.80	-109	44,666	-0.24%	大賣/鉅額交易
2021/03/10	396.5	25.75	110.5	25.74	25.75	286	44,358	0.64%	大買/大賣/鉅額交易
2021/03/09	37.5	25.66	171.3	25.66	25.70	-133.8	43,890	-0.30%	大賣/鉅額交易
2021/03/08	10	25.13	53.3	25.16	25.10	-43.3	42,839	-0.10%
2021/03/05	65.6	24.96	5	25.00	24.95	60.6	42,590	0.14%
2021/03/04	6.5	25.07	39	25.12	25.00	-32.5	43,371	-0.07%
2021/03/03	7	24.95	151	24.95	25.05	-144	43,077	-0.33%	大賣/鉅額交易
2021/03/02	16	24.86	58	24.83	24.65	-42	42,658	-0.10%
2021/02/26	52	24.85	21	24.91	24.75	31	43,040	0.07%
2021/02/25	8	25.16	44	25.20	25.30	-36	42,516	-0.08%
2021/02/24	58.1	25.37	52.6	25.13	25.05	5.5	42,546	0.01%
2021/02/23	25.2	25.17	177.9	25.20	25.30	-152.7	42,107	-0.36%	大賣/鉅額交易
2021/02/22	30	24.56	13.2	24.72	24.45	16.9	41,215	0.04%
2021/02/19	16	24.45	219.6	24.37	24.60	-203.6	41,145	-0.49%	大賣/鉅額交易
2021/02/18	17.5	24.42	59.6	24.44	24.40	-42.1	41,183	-0.10%
2021/02/17	9.5	23.96	39.4	23.86	24.00	-29.9	41,006	-0.07%
2021/02/05	8	23.31	6	23.46	23.40	2	40,664	0.00%
2021/02/04	25	23.33	0	0.00	23.20	25	40,971	0.06%
2021/02/03	18	23.54	3	23.62	23.65	15	41,657	0.04%
2021/02/02	3	23.60	13.3	23.69	23.80	-10.3	41,591	-0.02%
2021/02/01	83.9	23.25	129.1	23.30	23.20	-45.3	41,378	-0.11%	大賣/
2021/01/29	4,027	23.27	9	23.03	22.95	4,018	41,230	9.75%	大買/鉅額交易
2021/01/28	174.5	23.23	3.1	23.32	23.30	171.3	40,840	0.42%	大買/鉅額交易
2021/01/27	26	23.67	2.8	23.79	23.55	23.2	40,381	0.06%
2021/01/26	5.6	23.61	0	0.00	23.70	5.6	40,242	0.01%
2021/01/25	11	23.87	19	23.97	23.95	-8	40,005	-0.02%
2021/01/22	30.4	23.32	11.2	23.59	23.65	19.2	39,966	0.05%
2021/01/21	3.9	23.70	24.3	23.65	23.60	-20.5	39,764	-0.05%
2021/01/20	88.4	23.61	169	23.69	23.45	-80.6	39,561	-0.20%	大賣/
2021/01/19	22	24.43	2.5	24.28	24.30	19.5	38,843	0.05%
2021/01/18	77.7	24.27	33	24.34	24.25	44.7	38,668	0.12%
2021/01/15	45	25.04	53	24.98	24.90	-8	38,199	-0.02%
2021/01/14	83.1	25.39	10	25.40	25.30	73.1	37,612	0.19%
2021/01/13	66	25.28	35.4	25.38	25.55	30.6	37,317	0.08%
2021/01/12	89.5	25.32	15.5	25.33	25.30	74	36,889	0.20%
2021/01/11	39	25.70	50	25.86	25.90	-11	36,320	-0.03%
2021/01/08	20	25.94	87.3	25.89	26.00	-67.3	35,953	-0.19%
2021/01/07	21.2	25.61	63.7	25.52	25.70	-42.5	35,217	-0.12%
2021/01/06	109.3	25.82	77.8	25.90	25.50	31.5	34,533	0.09%	大買/
2021/01/05	78	25.94	591.7	25.94	26.00	-513.7	32,980	-1.56%	大賣/鉅額交易
2021/01/04	18.6	24.98	105.8	24.98	24.95	-87.2	30,159	-0.29%	大賣/
2020/12/31	32	24.78	14.5	24.79	24.75	17.5	29,624	0.06%
2020/12/30	41	24.93	122	24.96	25.00	-81	29,359	-0.28%	大賣/
2020/12/29	47	24.65	32.6	24.60	24.65	14.4	28,602	0.05%
2020/12/28	7	24.20	14.4	24.25	24.30	-7.4	28,170	-0.03%
2020/12/25	26	24.14	33	24.19	24.20	-7	28,056	-0.02%
2020/12/24	9	24.30	23	24.33	24.35	-14	27,781	-0.05%
2020/12/23	45.3	24.22	19.4	24.25	24.40	25.9	27,454	0.09%
2020/12/22	102.2	24.89	134.8	25.08	24.50	-32.6	27,142	-0.12%	大買/大賣/
2020/12/21	34	24.80	128.1	24.93	24.95	-94.1	25,565	-0.37%	大賣/
2020/12/18	23	24.29	26	24.29	24.45	-3	24,615	-0.01%
2020/12/17	19	24.15	27.3	24.32	24.40	-8.3	24,236	-0.03%
2020/12/16	22	24.60	27	24.45	24.40	-5	23,865	-0.02%
2020/12/15	115	24.50	71.6	24.74	24.35	43.4	23,610	0.18%	大買/
2020/12/14	185	24.52	224.4	24.57	24.65	-39.4	22,740	-0.17%	大買/大賣/
2020/12/11	25.7	23.79	116.7	23.88	23.95	-91.1	21,317	-0.43%	大賣/
2020/12/10	44	23.82	55.1	23.61	23.65	-11.1	20,885	-0.05%
2020/12/09	34.1	23.41	26	23.53	23.35	8.1	20,218	0.04%
2020/12/08	17	23.35	20.2	23.34	23.35	-3.2	20,030	-0.02%
2020/12/07	20.2	23.49	30.2	23.52	23.45	-10	19,847	-0.05%
2020/12/04	4	23.35	68.5	23.38	23.40	-64.5	19,651	-0.33%
2020/12/03	22	23.20	1.5	23.30	23.30	20.5	19,406	0.11%
2020/12/02	3	23.10	58.1	23.25	23.30	-55.1	20,404	-0.27%
2020/12/01	6	22.91	60.6	22.99	23.10	-54.6	20,162	-0.27%
2020/11/30	14.7	23.04	52	23.35	22.80	-37.3	19,995	-0.19%
2020/11/27	4	23.29	38.2	23.21	23.15	-34.2	18,928	-0.18%
2020/11/26	2	23.07	62.3	23.05	23.10	-60.2	18,492	-0.33%
2020/11/25	18	22.87	112.6	22.95	23.05	-94.6	18,399	-0.51%	大賣/
2020/11/24	22	22.68	97.3	22.71	22.65	-75.3	17,746	-0.42%
2020/11/23	7	22.53	87	22.47	22.65	-80	17,443	-0.46%
2020/11/20	0.3	21.90	322	21.95	22.00	-321.7	17,026	-1.89%	大賣/鉅額交易
2020/11/19	12	21.95	19	21.98	22.00	-7	16,859	-0.04%
2020/11/18	11	22.00	32.7	21.96	22.00	-21.7	16,600	-0.13%
2020/11/17	9.3	21.86	195.3	21.83	21.95	-186.1	16,340	-1.14%	大賣/鉅額交易
2020/11/16	5.3	21.56	48.7	21.62	21.60	-43.4	16,113	-0.27%
2020/11/13	10	21.54	45.9	21.57	21.60	-35.9	15,839	-0.23%
2020/11/12	40	21.60	68.1	21.48	21.60	-28.1	15,773	-0.18%
2020/11/11	45.5	21.14	68.2	21.19	21.75	-22.7	15,491	-0.15%
2020/11/10	9.2	20.75	27.1	20.77	20.80	-17.9	14,594	-0.12%
2020/11/09	3	20.65	15.9	20.70	20.70	-12.9	14,417	-0.09%
2020/11/06	2	20.60	18	20.66	20.70	-16	14,319	-0.11%
2020/11/05	0	0.00	2.5	20.67	20.70	-2.5	14,392	-0.02%
2020/11/04	1	20.65	17	20.61	20.65	-16	14,371	-0.11%
2020/11/03	5	20.51	18	20.54	20.60	-13	14,480	-0.09%
2020/11/02	0	0.00	9	20.46	20.50	-9	14,542	-0.06%
2020/10/30	23.2	20.24	1.3	20.29	20.30	21.8	14,557	0.15%
2020/10/29	2	20.43	0	0.00	20.40	2	14,346	0.01%
2020/10/28	24	20.62	3.2	20.65	20.55	20.8	14,304	0.15%
2020/10/27	5	20.68	5.1	20.69	20.70	-0.1	14,307	0.00%
2020/10/26	5	20.70	7.5	20.68	20.70	-2.5	14,314	-0.02%
2020/10/23	3	20.50	5	20.55	20.50	-2	14,272	-0.01%
2020/10/22	5	20.50	18	20.53	20.55	-13	14,417	-0.09%
2020/10/21	6	20.51	7	20.64	20.55	-1	14,492	-0.01%
2020/10/20	0	20.60	2.3	20.64	20.70	-2.3	14,576	-0.02%
2020/10/19	15	20.60	57.7	20.65	20.60	-42.7	14,631	-0.29%
2020/10/16	14	20.48	20.5	20.53	20.45	-6.5	14,737	-0.04%
2020/10/15	41.2	20.41	11	20.50	20.40	30.2	15,031	0.20%
2020/10/14	3.2	20.60	43.3	20.70	20.70	-40.1	14,967	-0.27%
2020/10/13	13	20.36	17	20.48	20.55	-4	14,908	-0.03%
2020/10/12	12.2	20.42	0.2	20.50	20.50	12	14,960	0.08%
2020/10/08	4.1	20.70	0	0.00	20.65	4.1	14,975	0.03%
2020/10/06	12	20.74	38	20.75	20.75	-26	15,080	-0.17%
2020/10/05	0.1	20.60	50	20.55	20.60	-49.9	15,039	-0.33%
2020/09/30	2.8	20.63	6	20.51	20.45	-3.2	15,236	-0.02%
2020/09/29	1	20.70	15	20.66	20.60	-14	15,211	-0.09%
2020/09/28	2.8	20.40	25	20.37	20.45	-22.2	15,115	-0.15%
2020/09/25	5	20.15	18.1	20.11	20.15	-13.1	15,243	-0.09%
2020/09/24	28	20.05	3	20.03	20.00	25	15,222	0.16%
2020/09/23	9	20.43	7.8	20.42	20.55	1.2	14,914	0.01%
2020/09/22	7	20.66	3	20.77	20.60	4	14,860	0.03%
2020/09/21	10	20.75	3.4	20.74	20.70	6.6	14,815	0.04%
2020/09/18	3	20.70	6	20.91	20.70	-3	14,911	-0.02%
2020/09/17	7	20.94	10.2	20.95	20.90	-3.2	14,746	-0.02%
2020/09/16	13.5	20.90	22	20.92	21.00	-8.5	14,739	-0.06%
2020/09/15	3	21.00	11.3	20.96	20.95	-8.3	14,724	-0.06%
2020/09/14	8	20.93	17.4	20.90	20.95	-9.4	14,964	-0.06%
2020/09/11	4	20.85	21	20.88	20.95	-17	15,043	-0.11%
2020/09/10	5	20.80	19	20.85	20.90	-14	15,013	-0.09%
2020/09/09	21.5	20.77	19	20.84	21.00	2.5	15,017	0.02%
2020/09/08	30	20.96	43	20.89	20.90	-13	15,019	-0.09%
2020/09/07	68.5	20.95	199.3	20.88	21.00	-130.8	14,899	-0.88%	大賣/鉅額交易
2020/09/04	31	20.01	10	20.05	20.00	21	13,899	0.15%
2020/09/03	10	20.10	4	20.10	20.15	6	14,032	0.04%
2020/09/02	9.2	20.01	15	19.98	20.10	-5.8	14,179	-0.04%
2020/09/01	5.1	20.01	16.8	20.02	20.00	-11.7	14,396	-0.08%
2020/08/31	13.2	19.99	2.5	20.08	19.90	10.7	14,508	0.07%
2020/08/28	16.1	19.95	12.1	20.02	20.00	4	14,600	0.03%
2020/08/27	1	20.05	4.4	20.00	20.05	-3.4	14,984	-0.02%
2020/08/26	1.1	19.95	17	20.00	20.10	-15.9	15,259	-0.10%
2020/08/25	10	20.00	5	20.05	20.00	5	15,411	0.03%
2020/08/24	7	20.04	9.2	20.00	20.00	-2.2	15,844	-0.01%
2020/08/21	0.6	20.00	11	20.05	20.00	-10.4	16,099	-0.06%
2020/08/20	20	19.87	3	19.88	19.80	17	16,117	0.11%
2020/08/19	1	20.20	16.4	20.35	20.25	-15.4	16,064	-0.10%
2020/08/18	1	20.45	8	20.44	20.50	-7	16,055	-0.04%
2020/08/17	15.1	20.32	8.1	20.36	20.40	7	16,161	0.04%
2020/08/14	1	20.10	2	20.23	20.20	-1	16,160	-0.01%
2020/08/13	0	0.00	1	20.20	20.20	-1	16,192	-0.01%
2020/08/12	1	20.05	1.3	20.10	20.20	-0.3	16,315	0.00%
2020/08/11	6	20.20	20.4	20.24	20.20	-14.4	16,326	-0.09%
2020/08/10	2.2	20.05	8.2	20.06	20.10	-6	16,247	-0.04%
2020/08/07	7	19.95	2	19.85	19.95	5	16,363	0.03%
2020/08/06	1	19.95	6	19.99	20.10	-5	16,366	-0.03%
2020/08/05	6	19.97	3	20.00	20.00	3	16,394	0.02%
2020/08/04	14.1	19.78	5.3	19.80	19.85	8.8	16,526	0.05%
2020/08/03	3.1	19.72	10	19.71	19.60	-6.9	16,629	-0.04%
2020/07/31	10	19.84	1	19.90	19.80	9	16,624	0.05%
2020/07/30	9	19.88	1.7	19.87	19.90	7.3	16,671	0.04%
2020/07/29	10	19.97	3	19.92	19.90	7	16,721	0.04%
2020/07/28	37.4	19.76	77	19.83	19.90	-39.6	16,998	-0.23%
2020/07/27	27	20.04	32.3	20.03	20.00	-5.3	17,336	-0.03%
2020/07/24	34	20.24	29.4	20.27	20.15	4.6	17,451	0.03%
2020/07/23	16.2	20.64	28	20.67	20.70	-11.8	17,324	-0.07%
2020/07/22	37.2	20.64	23	20.66	20.70	14.2	17,399	0.08%
2020/07/21	50	20.67	60	20.70	20.60	-10	17,273	-0.06%
2020/07/20	0.1	20.80	13.4	20.78	20.80	-13.3	17,064	-0.08%
2020/07/17	63.1	20.88	1.6	20.93	20.90	61.5	17,222	0.36%
2020/07/16	2.1	20.92	5	20.95	20.90	-2.9	17,505	-0.02%
2020/07/15	1	20.80	63	20.83	20.90	-62	17,527	-0.35%
2020/07/14	5.5	20.60	21	20.69	20.60	-15.5	17,597	-0.09%
2020/07/13	23	20.66	19.3	20.74	20.70	3.7	17,830	0.02%
2020/07/10	10	20.74	18.6	20.73	20.70	-8.6	18,001	-0.05%
2020/07/09	8.1	20.90	14	20.95	20.85	-5.9	18,053	-0.03%
2020/07/08	14.7	20.81	4.5	20.78	20.85	10.2	17,838	0.06%
2020/07/07	5	20.81	4.2	20.86	20.75	0.9	17,815	0.00%
2020/07/06	2.9	20.83	31	20.89	21.00	-28.1	17,801	-0.16%
2020/07/03	2.2	20.66	39	20.70	20.75	-36.8	17,842	-0.21%
2020/07/02	4	20.64	16.2	20.64	20.55	-12.2	17,945	-0.07%
2020/07/01	54.3	20.61	21.1	20.60	20.60	33.2	18,191	0.18%
2020/06/30	21	20.70	17	20.64	20.70	4	18,402	0.02%
2020/06/29	31	20.51	1	20.50	20.55	30	18,530	0.16%
2020/06/24	1	20.85	28	20.81	20.85	-27	18,641	-0.14%
2020/06/23	2	20.70	20	20.75	20.75	-18	18,762	-0.10%
2020/06/22	14.7	20.50	61	20.50	20.55	-46.3	18,823	-0.25%
2020/06/19	15	20.58	28	20.74	20.50	-13	19,009	-0.07%
2020/06/18	16	20.58	6.1	20.63	20.55	9.9	18,922	0.05%
2020/06/17	0	0.00	4	20.86	20.95	-4	18,994	-0.02%
2020/06/16	6.1	20.54	30	20.55	20.80	-23.9	19,673	-0.12%
2020/06/15	21.5	20.46	9.2	20.44	20.35	12.3	20,298	0.06%
2020/06/12	6	20.47	18	20.51	20.65	-12	20,543	-0.06%
2020/06/11	8	20.95	8	20.98	20.90	0	21,033	0.00%
2020/06/10	6	21.20	3	21.18	21.20	3	21,215	0.01%
2020/06/09	2	21.30	22	21.32	21.30	-20	22,105	-0.09%
2020/06/08	7	21.11	21	21.10	21.20	-14	22,332	-0.06%
2020/06/05	9	20.92	23	20.95	21.00	-14	22,282	-0.06%
2020/06/04	26	20.87	37	20.79	20.95	-11	22,261	-0.05%
2020/06/03	24.5	20.84	47	20.76	20.90	-22.5	22,329	-0.10%
2020/06/02	14	20.30	54	20.25	20.40	-40	22,070	-0.18%
2020/06/01	9	20.03	385	19.95	20.10	-376	21,824	-1.72%	大賣/鉅額交易
2020/05/29	14	19.81	63	19.86	19.80	-49	21,671	-0.23%
2020/05/28	46	19.90	869	19.95	19.95	-823	21,275	-3.87%	大賣/鉅額交易
2020/05/27	15.7	19.89	26	19.88	19.90	-10.3	21,237	-0.05%
2020/05/26	1,006	19.85	27.1	19.86	19.90	978.9	21,309	4.59%	大買/鉅額交易
2020/05/25	12.4	19.61	1	19.65	19.65	11.4	21,322	0.05%
2020/05/22	46.8	19.69	10	19.65	19.60	36.7	21,395	0.17%
2020/05/21	23	19.86	7	19.90	19.90	16	21,351	0.07%
2020/05/20	0	0.00	24	19.86	19.90	-24	21,238	-0.11%
2020/05/19	3	19.80	17.5	19.80	19.80	-14.5	21,158	-0.07%
2020/05/18	10	19.57	14	19.66	19.65	-4	21,021	-0.02%
2020/05/15	13	19.60	8.2	19.60	19.55	4.8	20,988	0.02%
2020/05/14	29	19.60	7	19.64	19.55	22	20,929	0.11%
2020/05/13	7	19.56	2	19.60	19.85	5	20,773	0.02%
2020/05/12	15.6	19.64	10.2	19.61	19.60	5.4	20,666	0.03%
2020/05/11	9	19.89	11	19.91	19.85	-2	20,479	-0.01%
2020/05/08	68	19.74	11	19.70	19.65	57	20,276	0.28%
2020/05/07	21	19.59	5	19.65	19.55	16	20,222	0.08%
2020/05/06	25	19.58	0	0.00	19.55	25	20,121	0.12%
2020/05/05	18	19.71	5	19.77	19.80	13	20,058	0.06%
2020/05/04	60	19.44	3.7	19.66	19.55	56.3	19,987	0.28%
2020/04/30	11	20.01	183	19.96	20.00	-172	19,779	-0.87%	大賣/鉅額交易
2020/04/29	13.1	19.76	31	19.79	19.85	-17.9	19,476	-0.09%
2020/04/28	28.9	19.53	2	19.58	19.55	26.9	19,392	0.14%
2020/04/27	5	19.54	16	19.53	19.50	-11	19,817	-0.06%
2020/04/24	14	19.19	29	19.23	19.15	-15	19,611	-0.08%
2020/04/23	13	19.08	17.3	19.06	19.15	-4.3	19,559	-0.02%
2020/04/22	34.6	18.99	0	0.00	19.15	34.6	19,431	0.18%
2020/04/21	57	19.27	18	19.44	19.10	39	19,302	0.20%
2020/04/20	11	19.70	11	19.63	19.60	0	19,026	0.00%
2020/04/17	20	19.83	14	19.95	19.75	6	18,952	0.03%
2020/04/16	31.5	19.77	0	0.00	19.75	31.5	18,742	0.17%
2020/04/15	16.9	19.95	103.6	19.96	20.00	-86.7	18,458	-0.47%	大賣/
2020/04/14	12	19.68	20	19.71	19.75	-8	18,220	-0.04%
2020/04/13	6.5	19.60	16	19.60	19.55	-9.5	18,059	-0.05%
2020/04/10	34	19.63	10	19.64	19.70	24	18,024	0.13%
2020/04/09	8.5	19.58	120	19.58	19.50	-111.5	18,018	-0.62%	大賣/鉅額交易
2020/04/08	23.5	19.53	16	19.53	19.55	7.5	17,889	0.04%
2020/04/07	13	19.27	3	19.32	19.30	10	17,812	0.06%
2020/04/06	4	18.94	15	19.16	19.25	-11	17,823	-0.06%
2020/04/01	63	18.87	5	19.00	18.80	58	17,534	0.33%
2020/03/31	33.2	19.03	0	0.00	18.95	33.2	17,223	0.19%
2020/03/30	15.2	18.97	50.1	19.00	19.00	-34.9	16,956	-0.21%
2020/03/27	24	19.41	43.2	19.55	19.40	-19.2	16,707	-0.11%
2020/03/26	7	19.44	20	19.43	19.55	-13	16,530	-0.08%
2020/03/25	39	19.37	20	19.42	19.40	19	16,647	0.11%
2020/03/24	55.8	19.18	36	19.34	19.05	19.8	16,370	0.12%
2020/03/23	38.2	18.96	17	19.00	18.90	21.2	16,187	0.13%
2020/03/20	72	19.24	41	19.19	19.80	31	16,059	0.19%
2020/03/19	68.9	18.63	54	18.67	18.60	14.9	15,358	0.10%
2020/03/18	28.1	19.43	23	19.45	19.30	5.1	14,776	0.03%
2020/03/17	114	19.54	39	19.54	19.50	75	14,449	0.52%	大買/
2020/03/16	14	20.05	64.1	20.06	20.00	-50.1	13,826	-0.36%
2020/03/13	165	20.01	67	20.05	20.20	98	13,439	0.73%	大買/
2020/03/12	105.1	21.55	45	21.44	21.40	60.1	12,375	0.49%	大買/
2020/03/11	49	22.22	0	0.00	22.35	49	11,961	0.41%
2020/03/10	21	22.29	3.1	22.29	22.35	18	11,725	0.15%
2020/03/09	99	22.51	7	22.44	22.40	92	11,569	0.80%
2020/03/06	20.3	22.89	0.1	22.95	22.90	20.2	11,174	0.18%
2020/03/05	10	23.19	0.9	23.25	23.30	9.1	11,009	0.08%
2020/03/04	4	22.95	12.4	23.06	23.20	-8.4	11,010	-0.08%
2020/03/03	25.9	22.95	3	22.92	23.00	22.9	10,953	0.21%
2020/03/02	18	22.81	6	22.86	22.90	12	10,887	0.11%
2020/02/27	6	22.87	6	22.95	23.00	0	11,221	0.00%
2020/02/26	53	22.88	1	22.95	22.85	52	11,114	0.47%
2020/02/25	19	22.96	0	0.00	22.95	19	10,903	0.17%
2020/02/24	30	23.05	0	0.00	23.00	30	10,874	0.28%
2020/02/21	5	23.20	6	23.30	23.20	-1	10,749	-0.01%
2020/02/20	33	23.30	0	0.00	23.30	33	10,707	0.31%
2020/02/19	0.1	23.50	19	23.50	23.50	-18.9	10,671	-0.18%
2020/02/18	9.7	23.26	2	23.25	23.45	7.6	10,670	0.07%
2020/02/17	13.1	23.34	0.4	23.35	23.35	12.7	10,690	0.12%
2020/02/14	28	23.35	2	23.40	23.45	26	10,802	0.24%
2020/02/13	16	23.42	40	23.44	23.40	-24	10,797	-0.22%
2020/02/12	27.8	23.37	0.8	23.45	23.45	27	10,796	0.25%
2020/02/11	2	23.43	0	0.00	23.45	2	10,841	0.02%
2020/02/10	3	23.35	12	23.22	23.45	-9	10,871	-0.08%
2020/02/07	62	23.29	0	0.00	23.30	62	10,836	0.57%
2020/02/06	8	23.36	15	23.46	23.35	-7	10,952	-0.06%
2020/02/05	6	23.28	10	23.31	23.25	-4	10,959	-0.04%
2020/02/04	51	23.02	10.6	23.10	23.20	40.4	10,965	0.37%
2020/02/03	40	23.03	25	23.06	23.00	15	10,969	0.14%
2020/01/31	21	23.18	24	23.26	23.10	-3	10,846	-0.03%
2020/01/30	34.2	23.27	79.3	23.35	23.00	-45.1	10,692	-0.42%
2020/01/20	0.2	24.00	2.1	24.05	24.05	-1.9	10,165	-0.02%
2020/01/17	0	0.00	12	24.00	24.05	-12	10,170	-0.12%
2020/01/16	9.4	23.94	37	24.00	24.00	-27.6	10,237	-0.27%
2020/01/15	0.5	24.00	3	24.02	24.05	-2.5	10,355	-0.02%
2020/01/14	1	23.95	31	24.02	24.05	-30	10,383	-0.29%
2020/01/13	23	23.99	5	23.94	24.00	18	10,408	0.17%
2020/01/10	0	0.00	15	23.83	23.85	-15	10,386	-0.14%
2020/01/09	2	23.65	23	23.76	23.75	-21	10,491	-0.20%
2020/01/08	15	23.55	4	23.70	23.55	11	10,529	0.10%
2020/01/07	0.1	23.70	0	0.00	23.70	0.1	10,506	0.00%
2020/01/06	4	23.80	2	23.83	23.80	2	10,546	0.02%
2020/01/03	3	24.02	65	24.05	24.10	-62	10,569	-0.59%
2020/01/02	4	23.99	5	23.97	24.00	-1	10,504	-0.01%
2019/12/31	1	24.00	14	24.09	23.90	-13	10,506	-0.12%
2019/12/30	8	23.99	62	24.02	24.00	-54	10,464	-0.52%
2019/12/27	0.9	23.80	3.2	23.88	23.95	-2.3	10,431	-0.02%
2019/12/26	0	0.00	6	23.90	23.90	-6	10,447	-0.06%
2019/12/25	0	0.00	56	23.90	23.80	-56	10,690	-0.52%
2019/12/24	0.2	23.75	14.5	23.87	23.85	-14.4	10,812	-0.13%
2019/12/23	0	0.00	35	23.84	23.90	-35	10,870	-0.32%
2019/12/20	1	23.55	138	23.74	23.65	-137	10,904	-1.26%	大賣/鉅額交易
2019/12/19	90	23.70	1	23.75	23.70	89	10,685	0.83%
2019/12/18	1	23.70	28.6	23.80	23.90	-27.6	10,752	-0.26%
2019/12/17	0	0.00	9	23.72	23.80	-9	10,822	-0.08%
2019/12/16	12	23.50	11	23.65	23.50	1	10,728	0.01%
2019/12/13	3	23.67	36	23.67	23.70	-33	10,773	-0.31%
2019/12/12	7	23.45	17	23.59	23.45	-10	10,737	-0.09%
2019/12/11	0	0.00	1	23.45	23.50	-1	10,665	-0.01%
2019/12/10	2	23.35	30.3	23.39	23.45	-28.3	10,710	-0.26%
2019/12/09	2	23.35	11.2	23.33	23.40	-9.2	10,814	-0.09%
2019/12/06	15	23.35	7	23.36	23.40	8	10,905	0.07%
2019/12/05	52	23.42	3	23.42	23.45	49	10,886	0.45%
2019/12/04	2	23.40	20	23.50	23.60	-18	10,920	-0.16%
2019/12/03	1	23.50	14	23.53	23.55	-13	11,008	-0.12%
2019/12/02	0	0.00	4.8	23.40	23.40	-4.8	11,148	-0.04%
2019/11/29	15	23.41	0	0.00	23.40	15	11,182	0.13%
2019/11/28	0	0.00	25	23.62	23.70	-25	11,172	-0.22%
2019/11/27	0.5	23.55	16.1	23.64	23.65	-15.6	11,239	-0.14%
2019/11/26	0	0.00	13	23.56	23.55	-13	11,346	-0.11%
2019/11/25	7	23.41	28	23.44	23.45	-21	10,939	-0.19%
2019/11/22	12	23.32	5.3	23.45	23.45	6.7	11,323	0.06%
2019/11/21	30	23.29	16	23.35	23.40	14	11,514	0.12%
2019/11/20	6.9	23.33	5	23.46	23.50	1.9	11,524	0.02%
2019/11/19	1.1	23.40	5	23.46	23.50	-3.9	11,642	-0.03%
2019/11/18	2	23.25	2.7	23.35	23.45	-0.7	11,723	-0.01%
2019/11/15	0	0.00	10.8	23.30	23.20	-10.8	11,831	-0.09%
2019/11/14	23	23.24	98	23.22	23.20	-75	11,932	-0.63%
2019/11/13	76.5	23.51	152	23.50	23.35	-75.5	12,086	-0.62%	大賣/
2019/11/12	20	23.65	0	0.00	23.80	20	12,080	0.17%
2019/11/11	23	23.60	151.2	23.64	23.80	-128.2	12,181	-1.05%	大賣/鉅額交易
2019/11/08	8	23.78	37.3	23.78	23.80	-29.3	12,219	-0.24%
2019/11/07	3	23.68	31	23.70	23.75	-28	12,289	-0.23%
2019/11/06	6.1	23.67	12.3	23.70	23.65	-6.2	12,316	-0.05%
2019/11/05	2	23.70	39	23.71	23.80	-37	12,484	-0.30%
2019/11/04	4.1	23.51	23.1	23.55	23.60	-19	12,458	-0.15%
2019/11/01	0	0.00	6	23.50	23.55	-6	12,566	-0.05%
2019/10/31	0	0.00	7	23.45	23.45	-7	12,741	-0.05%
2019/10/30	0.1	23.35	13	23.48	23.50	-12.9	12,806	-0.10%
2019/10/29	11	23.30	3	23.35	23.40	8	12,823	0.06%
2019/10/28	1	23.30	3	23.40	23.35	-2	12,809	-0.02%
2019/10/25	5	23.30	5	23.43	23.45	0	12,833	0.00%
2019/10/24	4	23.44	3	23.35	23.50	1	12,894	0.01%
2019/10/23	8.1	23.26	20	23.38	23.40	-11.9	13,192	-0.09%
2019/10/22	1.1	23.30	17	23.38	23.40	-15.9	13,318	-0.12%
2019/10/21	23	23.25	21	23.30	23.30	2	13,338	0.01%
2019/10/18	0	0.00	7	23.25	23.25	-7	13,356	-0.05%
2019/10/17	0	0.00	5	23.30	23.25	-5	13,417	-0.04%
2019/10/16	0	0.00	3	23.20	23.20	-3	13,284	-0.02%
2019/10/15	4	23.05	28	23.13	23.20	-24	13,239	-0.18%
2019/10/14	4.1	23.05	2	23.15	23.15	2.1	13,301	0.02%
2019/10/09	12	22.94	10	22.95	22.90	2	13,266	0.02%
2019/10/08	3	23.12	6	23.15	23.05	-3	13,235	-0.02%
2019/10/07	7	22.91	3	22.95	22.95	4	13,179	0.03%
2019/10/04	8	22.90	4.3	22.91	22.85	3.7	13,171	0.03%
2019/10/03	16	22.86	0.5	23.00	22.85	15.5	13,123	0.12%
2019/10/02	28	22.95	10	23.05	22.95	18	12,990	0.14%
2019/10/01	51	22.95	2	22.95	23.05	49	12,942	0.38%
2019/09/27	17	23.00	6	23.00	23.00	11	12,707	0.09%
2019/09/26	6.3	23.10	0	0.00	23.10	6.3	12,630	0.05%
2019/09/25	30	23.05	1	23.10	23.10	29	12,697	0.23%
2019/09/24	10.2	23.11	1.3	23.12	23.20	8.9	12,609	0.07%
2019/09/23	30.8	23.24	1.2	23.29	23.15	29.7	12,599	0.24%
2019/09/20	16	23.15	5	23.45	23.45	11	12,765	0.09%
2019/09/19	9	23.13	1	23.20	23.20	8	12,561	0.06%
2019/09/18	5	23.22	2.4	23.28	23.20	2.6	12,587	0.02%
2019/09/17	4	23.30	0	0.00	23.20	4	12,564	0.03%
2019/09/16	10	23.45	4.3	23.56	23.55	5.7	12,689	0.05%
2019/09/12	7	23.59	20	23.60	23.50	-13	12,835	-0.10%
2019/09/11	4.1	23.44	35.2	23.47	23.50	-31.1	12,980	-0.24%
2019/09/10	14	23.35	6	23.31	23.35	8	12,971	0.06%
2019/09/09	5	23.15	21	23.22	23.20	-16	12,914	-0.12%
2019/09/06	14	23.10	0	0.00	23.15	14	12,996	0.11%
2019/09/05	3.1	23.12	10.3	23.17	23.15	-7.2	13,021	-0.06%
2019/09/04	16	23.01	12	23.04	23.00	4	12,955	0.03%
2019/09/03	9.5	23.02	13	23.15	23.00	-3.5	12,843	-0.03%
2019/09/02	10.5	23.10	10	23.10	23.20	0.5	12,828	0.00%
2019/08/30	2	23.05	13	23.11	23.15	-11	12,884	-0.09%
2019/08/29	10	22.93	2.2	22.99	22.95	7.8	12,872	0.06%
2019/08/28	17	22.84	13	22.91	23.10	4	12,854	0.03%
2019/08/27	25	22.90	0	0.00	22.85	25	12,773	0.20%
2019/08/26	14.7	22.95	0	0.00	22.95	14.7	12,402	0.12%
2019/08/23	26	23.01	0	0.00	23.15	26	12,373	0.21%
2019/08/22	16	23.02	1	23.05	23.15	15	12,445	0.12%
2019/08/21	12	23.06	11	23.07	23.05	1	13,992	0.01%
2019/08/20	28	23.06	0	0.00	23.05	28	13,989	0.20%
2019/08/19	7	23.08	10	23.10	23.05	-3	13,908	-0.02%
2019/08/16	68	23.04	28	23.11	23.10	40	13,853	0.29%
2019/08/15	33	23.07	33	23.12	23.05	0	13,779	0.00%
2019/08/14	26	23.25	0	0.00	23.20	26	13,920	0.19%
2019/08/13	42	23.28	10	23.35	23.25	32	13,911	0.23%
2019/08/12	4	23.33	10.1	23.40	23.30	-6.1	14,019	-0.04%
2019/08/08	7	23.36	2	23.45	23.40	5	14,175	0.04%
2019/08/07	53	23.39	0	0.00	23.30	53	14,400	0.37%
2019/08/06	3	23.38	10	23.25	23.50	-7	14,661	-0.05%
2019/08/05	24	23.50	0	0.00	23.50	24	14,687	0.16%
2019/08/02	49	23.57	4.3	23.57	23.65	44.7	14,594	0.31%
2019/08/01	25	23.85	20.1	23.85	23.80	4.9	14,550	0.03%
2019/07/31	8	24.05	3	24.08	24.00	5	14,448	0.03%
2019/07/30	1	24.15	3	24.17	24.10	-2	14,440	-0.01%
2019/07/29	12	24.16	1	24.20	24.15	11	14,547	0.08%
2019/07/26	65	24.15	10	24.15	24.20	55	14,535	0.38%
2019/07/25	39	24.12	13	24.08	24.10	26	14,505	0.18%
2019/07/24	33	24.95	162	24.95	25.00	-129	14,326	-0.90%	大賣/鉅額交易
2019/07/23	9	24.92	42.2	24.95	24.90	-33.2	14,132	-0.23%
2019/07/22	53	24.95	36	24.99	24.90	17	14,026	0.12%
2019/07/19	3	24.88	87	24.94	24.90	-84	13,965	-0.60%
2019/07/18	1.5	24.70	0	0.00	24.70	1.5	13,861	0.01%
2019/07/17	0	0.00	2	24.83	24.85	-2	13,857	-0.01%
2019/07/16	5	24.65	36.6	24.75	24.85	-31.6	13,779	-0.23%
2019/07/15	14.1	24.70	0	0.00	24.70	14.1	13,655	0.10%
2019/07/12	10.8	24.80	0.2	24.80	24.80	10.6	13,652	0.08%
2019/07/11	0	0.00	27.3	24.90	24.80	-27.3	13,683	-0.20%
2019/07/10	0.2	24.80	24	24.90	24.85	-23.8	13,770	-0.17%
2019/07/09	11	24.66	0	0.00	24.65	11	13,778	0.08%
2019/07/08	6.2	24.68	9.1	24.72	24.80	-2.9	13,757	-0.02%
2019/07/05	10	24.60	1	24.70	24.70	9	13,767	0.07%
2019/07/04	2	24.60	4.9	24.61	24.65	-2.9	13,901	-0.02%
2019/07/03	1	24.65	4.2	24.76	24.70	-3.2	13,966	-0.02%
2019/07/02	5	24.78	2	24.85	24.60	3	13,975	0.02%
2019/07/01	4	24.84	22	24.95	24.85	-18	13,884	-0.13%
2019/06/28	1	25.05	8.6	24.99	24.95	-7.6	13,995	-0.05%
2019/06/27	0	0.00	29	25.00	24.90	-29	14,032	-0.21%
2019/06/26	0.1	24.80	0	0.00	24.90	0.1	13,918	0.00%
2019/06/25	0	0.00	24	24.93	25.00	-24	13,937	-0.17%
2019/06/24	0	0.00	28.1	25.00	25.00	-28.1	13,859	-0.20%
2019/06/21	0	0.00	13	24.90	25.00	-13	13,775	-0.09%
2019/06/20	0	0.00	3	24.80	24.80	-3	13,502	-0.02%
2019/06/19	0	0.00	107	24.80	24.95	-107	13,299	-0.80%	大賣/鉅額交易
2019/06/18	1	24.50	4	24.60	24.60	-3	13,071	-0.02%
2019/06/17	4	24.54	0	0.00	24.55	4	12,981	0.03%
2019/06/14	0	0.00	33	24.58	24.50	-33	12,936	-0.26%
2019/06/13	3.6	24.48	2	24.50	24.45	1.6	12,841	0.01%
2019/06/12	0	0.00	14	24.50	24.55	-14	12,971	-0.11%
2019/06/11	1	24.35	5	24.40	24.40	-4	13,005	-0.03%
2019/06/10	0	0.00	7	24.44	24.50	-7	13,039	-0.05%
2019/06/06	0	0.00	13	24.27	24.35	-13	13,073	-0.10%
2019/06/05	112.2	24.25	221	24.23	24.20	-108.8	13,065	-0.83%	大買/大賣/鉅額交易
2019/06/04	102	24.15	100	24.15	24.20	2	13,046	0.02%	大買/
2019/06/03	11	24.06	0	0.00	24.15	11	13,164	0.08%
2019/05/31	22	24.10	1	24.25	24.30	21	13,341	0.16%
2019/05/30	3	24.08	5.9	24.16	24.10	-2.9	13,450	-0.02%
2019/05/29	35	24.12	3	24.20	24.10	32	13,529	0.24%
2019/05/28	10	24.30	5	24.45	24.30	5	13,551	0.04%
2019/05/27	30	24.21	6	24.29	24.30	24	12,083	0.20%
2019/05/24	11	24.33	8	24.40	24.40	3	12,096	0.02%
2019/05/23	0	0.00	29	24.33	24.45	-29	12,125	-0.24%
2019/05/22	14	24.26	5	24.40	24.45	9	12,132	0.07%
2019/05/21	1.1	24.42	8	24.49	24.65	-6.9	12,129	-0.06%
2019/05/20	11	24.15	17	24.24	24.20	-6	11,940	-0.05%
2019/05/17	3	24.12	8	24.14	24.00	-5	11,873	-0.04%
2019/05/16	18	24.08	2	24.10	24.00	16	11,768	0.14%
2019/05/15	50	24.12	0.5	24.20	24.00	49.5	11,656	0.42%
2019/05/14	53	24.15	4	24.18	24.10	49	11,518	0.43%
2019/05/13	29	24.43	10	24.60	24.45	19	11,229	0.17%
2019/05/10	34	24.62	1	24.60	24.55	33	11,347	0.29%
2019/05/09	26	24.81	0	0.00	24.70	26	11,508	0.23%
2019/05/08	2	25.00	0	0.00	25.05	2	11,412	0.02%
2019/05/07	1	25.10	7	25.02	25.10	-6	11,414	-0.05%
2019/05/06	17	24.92	34	25.00	25.00	-17	11,607	-0.15%
2019/05/03	11.7	25.00	11	25.07	25.10	0.7	11,565	0.01%
2019/05/02	2	25.00	5.1	25.05	24.90	-3.1	11,588	-0.03%
2019/04/30	8	24.93	7	24.98	24.95	1	11,626	0.01%
2019/04/29	6.4	25.07	2	25.05	25.10	4.4	11,591	0.04%
2019/04/26	7	25.01	0	0.00	25.10	7	11,687	0.06%
2019/04/25	9	25.00	16.6	25.01	25.00	-7.6	11,761	-0.06%
2019/04/24	4.1	25.05	5	25.10	25.10	-0.9	11,798	-0.01%
2019/04/23	7	25.05	3	25.05	25.15	4	12,062	0.03%
2019/04/22	5	25.08	1	25.10	25.10	4	12,158	0.03%
2019/04/19	4	25.13	0.1	25.10	25.20	4	12,358	0.03%
2019/04/18	39	25.06	21	25.05	25.10	18	12,581	0.14%
2019/04/17	2.1	25.20	25	25.24	25.25	-22.9	12,962	-0.18%
2019/04/16	1.1	25.15	4	25.14	25.20	-2.9	13,024	-0.02%
2019/04/15	6	25.09	65	25.11	25.05	-59	13,145	-0.45%
2019/04/12	0.1	25.05	29	25.12	25.20	-28.9	13,221	-0.22%
2019/04/11	0.3	25.05	2	25.08	25.05	-1.7	13,233	-0.01%
2019/04/10	0	25.10	5.3	25.20	25.25	-5.2	13,263	-0.04%
2019/04/09	4.1	25.00	14.2	25.08	25.10	-10.1	13,266	-0.08%
2019/04/08	0.1	25.00	16.6	25.02	25.10	-16.5	13,319	-0.12%
2019/04/03	11	25.00	12	25.05	25.00	-1	13,244	-0.01%
2019/04/02	12	24.93	1	24.90	24.90	11	13,375	0.08%
2019/04/01	65.1	25.05	40	25.12	25.00	25.1	13,234	0.19%
2019/03/29	5.9	25.05	125.3	25.29	25.30	-119.4	13,053	-0.91%	大賣/鉅額交易
2019/03/28	2	24.95	2.3	24.98	25.00	-0.3	13,059	0.00%
2019/03/27	0	0.00	5.6	25.04	25.05	-5.6	13,055	-0.04%
2019/03/26	12.1	24.99	8	25.00	25.00	4.1	13,204	0.03%
2019/03/25	5.4	24.90	0	24.90	24.85	5.3	13,264	0.04%
2019/03/21	1	25.05	5.8	24.99	25.00	-4.8	13,325	-0.04%
2019/03/20	0	0.00	6	25.00	25.05	-6	13,529	-0.04%
2019/03/19	4.9	24.98	8	25.00	24.85	-3.2	13,675	-0.02%
2019/03/18	0	25.00	3	24.98	25.05	-3	13,701	-0.02%
2019/03/15	0.2	24.95	1	24.95	25.05	-0.8	13,706	-0.01%
2019/03/14	8	24.79	0	0.00	24.75	8	13,559	0.06%
2019/03/13	5	24.86	7.8	24.92	25.00	-2.8	13,605	-0.02%
2019/03/12	11.3	25.00	76	25.01	25.10	-64.7	13,619	-0.48%
2019/03/11	4	24.78	0	0.00	24.70	4	13,845	0.03%
2019/03/08	34	24.78	0.4	24.85	24.75	33.6	13,833	0.24%
2019/03/07	71	24.90	22	24.96	24.95	49	14,144	0.35%
2019/03/06	114	25.10	2	25.10	25.15	112	14,054	0.80%	大買/鉅額交易
2019/03/05	1	25.25	8	25.31	25.40	-7	14,086	-0.05%
2019/03/04	25.2	25.22	21	25.40	25.35	4.2	14,212	0.03%
2019/02/27	4	25.41	9	25.42	25.50	-5	14,199	-0.04%
2019/02/26	2.5	25.43	14.4	25.41	25.50	-11.9	14,093	-0.08%
2019/02/25	1	25.30	40	25.34	25.30	-39	13,895	-0.28%
2019/02/22	2	25.15	1	25.20	25.25	1	13,888	0.01%
2019/02/21	2	25.15	1	25.20	25.25	1	13,834	0.01%
2019/02/20	0	0.00	1	25.15	25.20	-1	13,861	-0.01%
2019/02/19	43.3	25.02	2	25.00	25.00	41.3	13,870	0.30%
2019/02/18	3	25.22	3	25.20	25.15	0	13,953	0.00%
2019/02/15	0.2	25.10	9	25.29	25.20	-8.8	14,131	-0.06%
2019/02/14	43	25.23	1	25.50	25.20	42	14,201	0.30%
2019/02/13	2	25.40	12	25.44	25.50	-10	14,135	-0.07%
2019/02/12	0	0.00	3	25.33	25.45	-3	14,021	-0.02%
2019/02/11	8	25.39	17	25.44	25.25	-9	13,978	-0.06%
2019/01/30	1.6	25.36	35	25.41	25.45	-33.4	13,914	-0.24%
2019/01/29	0	0.00	6	25.28	25.35	-6	13,765	-0.04%
2019/01/28	4.9	25.28	15	25.35	25.35	-10.1	13,811	-0.07%
2019/01/25	0.7	25.20	94.4	25.30	25.35	-93.7	13,917	-0.67%
2019/01/24	0.2	24.95	171	25.08	25.10	-170.8	13,742	-1.24%	大賣/鉅額交易
2019/01/23	0	0.00	1	25.05	25.05	-1	13,915	-0.01%
2019/01/22	0	0.00	8.3	24.99	25.05	-8.3	14,070	-0.06%
2019/01/21	0	0.00	19	25.03	25.05	-19	14,024	-0.14%
2019/01/18	0	0.00	65	25.00	25.00	-65	14,007	-0.46%
2019/01/17	1	24.80	29	24.93	25.00	-28	14,079	-0.20%
2019/01/16	0	0.00	1	24.90	24.95	-1	14,393	-0.01%
2019/01/15	1.5	24.93	3	24.97	25.00	-1.5	14,467	-0.01%
2019/01/14	9	24.86	5	24.89	24.90	4	14,258	0.03%
2019/01/11	0.5	24.75	7.2	24.90	24.90	-6.7	14,314	-0.05%
2019/01/10	0	0.00	188	24.90	24.90	-188	14,253	-1.32%	大賣/鉅額交易
2019/01/09	1	24.90	53	24.87	24.95	-52	14,168	-0.37%
2019/01/08	0	24.35	24	24.48	24.50	-24	14,036	-0.17%
2019/01/07	4	24.33	233	24.40	24.45	-229	14,206	-1.61%	大賣/鉅額交易
2019/01/04	0	0.00	37.6	24.10	24.20	-37.6	14,380	-0.26%
2019/01/02	0	24.00	2.2	24.00	24.00	-2.2	15,526	-0.01%
2018/12/28	0	0.00	25	24.12	24.25	-25	15,614	-0.16%
2018/12/27	14	23.89	1	24.00	23.95	13	15,728	0.08%
2018/12/26	5	23.85	0	0.00	23.80	5	15,745	0.03%
2018/12/25	26.3	23.77	3	23.75	23.80	23.3	15,970	0.15%
2018/12/21	0	0.00	8	24.24	24.20	-8	16,676	-0.05%
2018/12/20	1	24.05	6	24.23	24.30	-5	16,677	-0.03%
2018/12/19	0	0.00	31	24.28	24.30	-31	16,861	-0.18%
2018/12/18	0	0.00	2	24.10	24.05	-2	16,938	-0.01%
2018/12/17	0	0.00	1.3	24.09	24.05	-1.3	17,173	-0.01%
2018/12/14	2	24.00	0	0.00	24.15	2	17,267	0.01%
2018/12/13	5	24.30	4	24.36	24.30	1	17,334	0.01%
2018/12/12	1	23.95	9	24.15	24.35	-8	17,364	-0.05%
2018/12/11	1.3	23.83	0	0.00	23.95	1.3	17,231	0.01%
2018/12/10	8	23.89	0	0.00	23.80	8	17,241	0.05%
2018/12/07	0	0.00	1	24.00	23.90	-1	17,418	-0.01%
2018/12/06	5.2	24.08	19	24.03	23.95	-13.8	17,525	-0.08%
2018/12/05	9	24.19	1	24.20	24.25	8	17,589	0.05%
2018/12/04	2	24.05	14	24.28	24.45	-12	17,615	-0.07%
2018/12/03	0	0.00	1	24.20	24.25	-1	17,446	-0.01%
2018/11/30	6	24.00	9.5	24.08	24.00	-3.5	17,538	-0.02%
2018/11/29	4	23.94	9	23.99	23.85	-5	17,283	-0.03%
2018/11/28	23	23.62	12	23.80	23.85	11	17,175	0.06%
2018/11/27	43	23.71	1	23.75	23.65	42	17,067	0.25%
2018/11/26	31.5	23.87	6	24.05	23.95	25.5	16,983	0.15%
2018/11/23	13	23.91	2	23.95	23.85	11	16,869	0.07%
2018/11/22	9	24.02	7.4	24.06	24.05	1.6	16,945	0.01%
2018/11/21	0	0.00	4	24.09	24.05	-4	17,109	-0.02%
2018/11/20	1	24.35	1	24.40	24.25	0	17,085	0.00%
2018/11/19	0	0.00	3	24.52	24.50	-3	17,164	-0.02%
2018/11/16	0	0.00	5	24.32	24.45	-5	17,297	-0.03%
2018/11/15	5	23.95	1	24.00	24.10	4	17,675	0.02%
2018/11/14	20	24.02	1	24.05	24.10	19	17,803	0.11%
2018/11/13	9	24.07	1	24.05	24.25	8	17,761	0.05%
2018/11/12	7	24.20	12	24.20	24.25	-5	17,710	-0.03%
2018/11/09	10	24.27	5	24.30	24.25	5	17,871	0.03%
2018/11/08	0	0.00	7	24.65	24.70	-7	18,425	-0.04%
2018/11/07	2	24.50	7	24.41	24.50	-5	18,640	-0.03%
2018/11/06	1.2	24.22	6	24.32	24.35	-4.8	18,561	-0.03%
2018/11/05	5	23.94	8	24.04	24.35	-3	18,497	-0.02%
2018/11/02	7	23.96	4.2	23.96	24.15	2.8	18,420	0.02%
2018/11/01	3	23.98	0	0.00	24.05	3	18,370	0.02%
2018/10/31	9.3	24.04	6	24.00	24.40	3.3	18,356	0.02%
2018/10/30	3	23.98	57	24.06	24.15	-54	18,183	-0.30%
2018/10/29	7	23.69	0	0.00	23.75	7	18,013	0.04%
2018/10/26	20	23.65	2	23.55	23.65	18	18,157	0.10%
2018/10/25	8	23.78	92	23.70	23.75	-84	18,193	-0.46%
2018/10/24	8	23.75	28	23.84	23.70	-20	18,250	-0.11%
2018/10/23	8.2	24.10	19	24.13	24.15	-10.8	18,150	-0.06%
2018/10/22	17	24.16	2	24.10	24.15	15	18,345	0.08%
2018/10/19	0	0.00	5	24.22	24.30	-5	19,115	-0.03%
2018/10/18	2	24.15	4.3	24.28	24.25	-2.3	19,532	-0.01%
2018/10/17	10	24.29	0	0.00	24.15	10	20,042	0.05%
2018/10/16	0	0.00	22.1	24.32	24.45	-22.1	20,047	-0.11%
2018/10/15	9.5	24.13	0	0.00	24.05	9.5	19,874	0.05%
2018/10/12	49	24.22	27	24.42	24.50	22	19,699	0.11%
2018/10/11	76.1	24.26	34	24.45	24.20	42.1	19,466	0.22%
2018/10/09	0	0.00	66	25.50	25.35	-66	18,594	-0.35%
2018/10/08	1	25.25	36	25.28	25.25	-35	18,261	-0.19%
2018/10/05	1	25.00	6	25.14	25.10	-5	18,143	-0.03%
2018/10/04	1	25.20	23	25.34	25.40	-22	17,992	-0.12%
2018/10/03	0	0.00	25	25.41	25.45	-25	17,849	-0.14%
2018/10/02	4.1	25.21	141.6	25.35	25.20	-137.5	17,636	-0.78%	大賣/鉅額交易
2018/10/01	3	25.50	140	25.53	25.50	-137	17,469	-0.78%	大賣/鉅額交易
2018/09/28	3	25.30	13	25.48	25.50	-10	17,346	-0.06%
2018/09/27	14	25.40	11	25.40	25.45	3	16,943	0.02%
2018/09/26	0	0.00	26.8	25.43	25.45	-26.8	16,810	-0.16%
2018/09/25	7	25.34	19	25.39	25.35	-12	16,673	-0.07%
2018/09/21	0	0.00	13.5	25.21	25.25	-13.5	16,545	-0.08%
2018/09/20	0	0.00	10	25.10	25.00	-10	16,361	-0.06%
2018/09/19	0	0.00	40.2	25.00	25.10	-40.2	16,357	-0.25%
2018/09/18	0	0.00	73	24.87	25.00	-73	16,396	-0.45%
2018/09/17	10	24.45	7	24.47	24.50	3	16,171	0.02%
2018/09/14	6	24.51	9.1	24.47	24.45	-3.1	16,245	-0.02%
2018/09/13	15	24.47	44	24.35	24.45	-29	16,259	-0.18%
2018/09/12	11	24.35	1	24.35	24.30	10	16,122	0.06%
2018/09/11	19	24.51	0	0.00	24.55	19	16,089	0.12%
2018/09/10	13	24.60	13	24.73	24.60	0	16,129	0.00%
2018/09/07	33	24.65	2	24.70	24.70	31	16,402	0.19%
2018/09/06	8	24.55	1	24.90	24.80	7	16,464	0.04%
2018/09/05	3	24.67	5	24.85	24.65	-2	16,381	-0.01%
2018/09/04	0	0.00	0.1	24.90	24.95	-0.1	16,351	0.00%
2018/09/03	27.3	24.83	53	24.85	24.85	-25.7	16,381	-0.16%
2018/08/31	17	25.10	12	25.12	25.15	5	16,311	0.03%
2018/08/30	0	0.00	1	25.25	25.25	-1	16,306	-0.01%
2018/08/29	0	0.00	13.1	25.35	25.45	-13.1	16,325	-0.08%
2018/08/28	1	25.45	24.1	25.46	25.50	-23.1	16,458	-0.14%
2018/08/27	1.5	25.22	6	25.17	25.30	-4.5	16,795	-0.03%
2018/08/24	15	25.32	6	25.36	25.25	9	17,001	0.05%
2018/08/23	24	25.39	83.7	25.34	25.50	-59.7	17,559	-0.34%
2018/08/22	81	25.25	74.2	25.28	25.30	6.8	17,578	0.04%
2018/08/21	0	24.90	34	24.98	25.00	-34	17,100	-0.20%
2018/08/20	0	0.00	217	24.90	24.95	-217	16,914	-1.28%	大賣/鉅額交易
2018/08/17	0	0.00	4	24.86	24.65	-4	16,776	-0.02%
2018/08/16	1.2	24.92	17.1	24.95	24.90	-15.9	16,711	-0.10%
2018/08/15	12	24.98	79	24.95	24.75	-67	16,584	-0.40%
2018/08/14	24	24.82	85	24.85	24.95	-61	16,044	-0.38%
2018/08/13	3.4	24.41	11	24.44	24.35	-7.6	15,698	-0.05%
2018/08/10	27	24.61	12	24.55	24.55	15	15,559	0.10%
2018/08/09	0	0.00	2	24.88	24.85	-2	15,519	-0.01%
2018/08/08	0	0.00	1	24.90	24.95	-1	15,462	-0.01%
2018/08/07	10	24.75	27.2	24.88	24.90	-17.2	15,356	-0.11%
2018/08/06	0	0.00	23.9	24.89	24.90	-23.9	15,283	-0.16%
2018/08/03	20	24.68	28	24.75	24.75	-8	15,211	-0.05%
2018/08/02	0	0.00	15	24.70	24.65	-15	15,227	-0.10%
2018/08/01	10	24.90	46.3	24.90	24.95	-36.3	15,059	-0.24%
2018/07/31	0	0.00	34	24.96	25.00	-34	14,917	-0.23%
2018/07/30	5.2	24.70	46	24.75	24.80	-40.8	14,675	-0.28%
2018/07/27	14.6	24.73	54	24.64	24.65	-39.4	14,454	-0.27%
2018/07/26	2	24.45	113	24.59	24.65	-111	14,269	-0.78%	大賣/鉅額交易
2018/07/25	37	24.81	83	24.84	24.80	-46	13,646	-0.34%
2018/07/24	23	24.71	76.2	24.74	24.75	-53.2	13,215	-0.40%
2018/07/23	0	0.00	24	24.22	24.25	-24	12,709	-0.19%
2018/07/20	5	24.15	22.5	24.21	24.25	-17.5	12,691	-0.14%
2018/07/19	0.8	24.10	58.2	24.17	24.20	-57.4	12,702	-0.45%
2018/07/18	14.8	23.97	20.2	24.01	24.10	-5.4	12,705	-0.04%
2018/07/17	0	0.00	15	23.94	24.00	-15	12,655	-0.12%
2018/07/13	30	23.77	0	0.00	23.90	30	12,783	0.23%
2018/07/12	2	23.80	67	23.85	23.80	-65	12,811	-0.51%
2018/07/11	1	23.65	1	23.70	23.70	0	12,832	0.00%
2018/07/10	1.2	23.56	22	23.65	23.65	-20.8	12,831	-0.16%
2018/07/09	0.2	23.50	3	23.55	23.60	-2.8	12,876	-0.02%
2018/07/06	11.6	23.36	3	23.43	23.50	8.6	12,956	0.07%
2018/07/05	2.1	23.43	1	23.40	23.45	1.1	13,002	0.01%
2018/07/04	0.1	23.40	2	23.48	23.50	-1.9	13,204	-0.01%
2018/07/03	1	23.25	13	23.30	23.25	-12	13,391	-0.09%
2018/07/02	7.5	23.34	5	23.36	23.25	2.5	13,425	0.02%
2018/06/29	2.1	23.55	14	23.55	23.70	-12	13,367	-0.09%
2018/06/28	14	23.29	0	0.00	23.25	14	13,245	0.11%
2018/06/27	43	23.30	2	23.25	23.25	41	13,223	0.31%
2018/06/26	11	23.40	0	0.00	23.40	11	13,269	0.08%
2018/06/25	3	23.50	1	23.40	23.40	2	13,264	0.02%
2018/06/22	6	23.63	0	0.00	23.70	6	13,210	0.05%
2018/06/21	3	23.65	3	23.63	23.65	0	13,257	0.00%
2018/06/20	12	23.67	2	23.70	23.80	10	13,457	0.07%
2018/06/19	19	23.41	4.1	23.51	23.40	14.9	13,396	0.11%
2018/06/15	1.5	23.65	0	0.00	23.65	1.5	13,211	0.01%
2018/06/14	26	23.74	12	23.80	23.70	14	12,912	0.11%
2018/06/13	33	24.05	3	24.05	24.05	30	12,729	0.24%
2018/06/12	3	24.05	12	24.15	24.15	-9	13,129	-0.07%
2018/06/11	0	0.00	3	24.15	24.10	-3	13,066	-0.02%
2018/06/08	1	24.15	2	24.33	24.40	-1	13,066	-0.01%
2018/06/07	0.1	24.30	91	24.36	24.40	-90.9	13,272	-0.68%
2018/06/06	1	24.20	27	24.21	24.25	-26	13,178	-0.20%
2018/06/05	20.3	24.25	43.1	24.24	24.30	-22.8	13,165	-0.17%
2018/06/04	28	24.01	35.5	24.03	24.20	-7.5	13,052	-0.06%
2018/06/01	2	23.70	13.1	23.73	23.75	-11.1	12,778	-0.09%
2018/05/31	0	0.00	32	23.44	23.60	-32	12,562	-0.25%
2018/05/30	18	23.25	6	23.25	23.20	12	12,337	0.10%
2018/05/29	7	23.39	15	23.35	23.40	-8	12,372	-0.06%
2018/05/28	109.1	23.38	2	23.45	23.40	107.1	12,633	0.85%	大買/鉅額交易
2018/05/24	20.6	23.27	4.7	23.32	23.25	15.9	12,910	0.12%
2018/05/23	5.1	23.34	1	23.45	23.20	4.1	13,186	0.03%
2018/05/22	4.2	23.37	0	0.00	23.30	4.2	13,363	0.03%
2018/05/21	7	23.40	2	23.45	23.40	5	13,704	0.04%
2018/05/18	4	23.38	13	23.36	23.40	-9	13,892	-0.06%
2018/05/17	2	23.38	0	23.40	23.35	2	14,238	0.01%
2018/05/16	3	23.40	1	23.40	23.50	2	14,391	0.01%
2018/05/15	13	23.39	3	23.40	23.35	10	14,759	0.07%
2018/05/14	5	23.54	3	23.55	23.50	2	15,330	0.01%
2018/05/11	0	0.00	4.4	23.48	23.55	-4.4	15,526	-0.03%
2018/05/10	2	23.45	7	23.44	23.45	-5	15,555	-0.03%
2018/05/09	1	23.40	10	23.37	23.45	-9	15,548	-0.06%
2018/05/08	0	0.00	5	23.40	23.40	-5	15,676	-0.03%
2018/05/07	9.3	23.22	5	23.25	23.25	4.3	15,800	0.03%
2018/05/04	14.1	23.29	0	0.00	23.25	14.1	15,907	0.09%
2018/05/03	35	23.30	0	0.00	23.25	35	15,970	0.22%
2018/05/02	18	23.72	4	23.93	23.65	14	16,037	0.09%
2018/04/30	5	23.38	6	23.39	23.50	-1	15,952	-0.01%
2018/04/27	107.2	23.35	6	23.34	23.40	101.2	15,873	0.64%	大買/鉅額交易
2018/04/26	227	23.30	1	23.30	23.35	226	15,951	1.42%	大買/鉅額交易
2018/04/25	347	23.30	1	23.35	23.40	346	15,937	2.17%	大買/鉅額交易
2018/04/24	349	23.38	11.9	23.36	23.30	337.1	16,006	2.11%	大買/鉅額交易
2018/04/23	171	23.43	11.1	23.42	23.60	160	16,067	1.00%	大買/鉅額交易
2018/04/20	11	23.69	18	23.69	23.65	-7	16,060	-0.04%
2018/04/19	1.1	23.65	19	23.64	23.70	-18	16,118	-0.11%
2018/04/18	103.1	23.35	0	0.00	23.40	103.1	16,275	0.63%	大買/鉅額交易
2018/04/17	222	23.35	0.2	23.45	23.30	221.8	16,402	1.35%	大買/鉅額交易
2018/04/16	106	23.45	10	23.48	23.45	96	16,610	0.58%	大買/
2018/04/13	117	23.48	5	23.46	23.45	112	16,896	0.66%	大買/鉅額交易
2018/04/12	161	23.55	3.2	23.49	23.60	157.8	17,352	0.91%	大買/鉅額交易
2018/04/11	106.2	23.72	18	23.68	23.60	88.2	17,553	0.50%	大買/
2018/04/10	72	23.60	2.1	23.70	23.75	69.9	17,768	0.39%
2018/04/09	21.4	23.56	4	23.64	23.80	17.4	17,899	0.10%
2018/04/03	85	23.37	8	23.44	23.35	77	17,720	0.43%
2018/04/02	57	23.49	2	23.50	23.50	55	17,670	0.31%
2018/03/31	7	23.49	70.5	23.50	23.45	-63.5	17,721	-0.36%
2018/03/30	8	23.45	4	23.48	23.50	4	17,898	0.02%
2018/03/29	33	23.25	1	23.20	23.20	32	17,851	0.18%
2018/03/28	16	23.40	10	23.45	23.40	6	17,584	0.03%
2018/03/27	2	23.53	5	23.53	23.55	-3	17,637	-0.02%
2018/03/26	27	23.31	0	0.00	23.45	27	17,596	0.15%
2018/03/23	16	23.53	1.8	23.56	23.50	14.2	17,539	0.08%
2018/03/22	20.3	23.80	0	23.85	23.85	20.3	17,424	0.12%
2018/03/21	12	23.77	1	23.80	23.75	11	17,370	0.06%
2018/03/20	2	23.78	2	23.78	23.75	0	17,601	0.00%
2018/03/19	6	23.70	12	23.80	23.90	-6	17,683	-0.03%
2018/03/16	4	23.71	5	23.78	23.70	-1	17,796	-0.01%
2018/03/15	6.1	23.81	5	23.80	23.75	1.1	17,447	0.01%
2018/03/14	2	23.80	4	23.84	23.85	-2	17,442	-0.01%
2018/03/13	4	23.75	3	23.75	23.85	1	17,434	0.01%
2018/03/12	19.3	23.70	11.2	23.70	23.70	8.1	17,215	0.05%
2018/03/09	17	23.52	0	0.00	23.60	17	17,252	0.10%
2018/03/08	32	23.50	3	23.53	23.50	29	17,209	0.17%
2018/03/07	69	23.58	1	23.50	23.50	68	17,120	0.40%
2018/03/06	5	23.64	11	23.76	23.70	-6	16,947	-0.04%
2018/03/05	63.3	23.63	11	23.90	23.60	52.3	17,210	0.30%
2018/03/02	24	23.98	3	24.00	23.95	21	16,891	0.12%
2018/03/01	2	24.08	2	24.40	24.40	0	16,605	0.00%
2018/02/27	31.1	24.23	0	0.00	24.10	31.1	16,290	0.19%
2018/02/26	3.9	24.30	3	24.38	24.20	0.9	16,060	0.01%
2018/02/23	3	24.35	9	24.40	24.50	-6	15,938	-0.04%
2018/02/22	23	24.20	0.5	24.50	24.30	22.5	15,768	0.14%
2018/02/21	2	23.88	12	24.12	24.50	-10	15,556	-0.06%
2018/02/12	39.2	23.74	0	0.00	23.65	39.2	15,225	0.26%
2018/02/09	10	23.51	1	23.75	23.75	9	15,056	0.06%
2018/02/08	8	23.71	11	23.83	23.75	-3	14,842	-0.02%
2018/02/07	79	23.75	2.4	23.94	23.60	76.6	14,770	0.52%
2018/02/06	48.7	23.67	17	23.56	23.60	31.7	14,412	0.22%
2018/02/05	10.2	24.58	11	24.61	24.50	-0.8	13,818	-0.01%
2018/02/02	6	24.83	0	0.00	24.80	6	13,589	0.04%
2018/02/01	10	24.90	0	0.00	24.85	10	13,554	0.07%
2018/01/31	1	24.90	8	24.96	24.90	-7	13,507	-0.05%
2018/01/30	2	24.90	12.4	25.19	24.90	-10.4	13,336	-0.08%
2018/01/29	2	25.00	59	25.01	25.15	-57	13,171	-0.43%
2018/01/26	0.1	24.95	0	0.00	25.10	0.1	13,022	0.00%
2018/01/25	1	24.95	0	0.00	25.10	1	12,946	0.01%
2018/01/24	1.1	24.81	0.1	24.90	25.00	1	12,803	0.01%
2018/01/23	2.1	24.95	10	25.00	25.00	-7.9	12,763	-0.06%
2018/01/22	5.7	24.96	0.6	25.00	25.05	5.1	12,770	0.04%
2018/01/19	11.3	25.05	7.2	25.10	25.10	4	12,628	0.03%
2018/01/18	0.1	25.00	34	25.18	25.15	-33.9	12,544	-0.27%
2018/01/17	3	25.18	63.8	25.19	25.15	-60.8	12,405	-0.49%
2018/01/16	11.1	25.14	12	25.10	25.20	-0.9	12,241	-0.01%
2018/01/15	16.1	25.15	24	25.14	25.10	-7.9	12,149	-0.07%
2018/01/12	5.1	25.40	16.5	25.37	25.35	-11.4	12,011	-0.09%
2018/01/11	5.5	25.30	6.1	25.31	25.30	-0.6	11,740	-0.01%
2018/01/10	17	25.14	33	25.30	25.30	-16	11,594	-0.14%
2018/01/09	26	25.18	59.4	25.21	25.25	-33.4	11,310	-0.30%
2018/01/08	21	25.16	40.5	25.18	25.25	-19.5	11,124	-0.17%
2018/01/05	3.8	24.92	12	24.93	24.95	-8.2	10,659	-0.08%
2018/01/04	33	24.91	21.5	24.94	24.80	11.5	10,430	0.11%
2018/01/03	3	24.90	23	24.84	24.90	-20	10,285	-0.19%
2018/01/02	0.1	24.65	6	24.68	24.70	-5.9	9,954	-0.06%