中鋼 (2002)-元大-復北券商分點個股進出

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

中鋼

(2002)

可現股當沖

股價
24.75
漲跌
▼0.10
漲幅
-0.40%
成交量
12,411張
產業
上市鋼鐵類股
3545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－元大-復北券商分點個股進出

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

元大-復北券商分點個股進出
元大-復北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
2024/04/24	3	24.80	22	24.80	24.75	-19	22,584	-0.08%
2024/04/23	4	24.90	1	24.85	24.85	3	22,958	0.01%
2024/04/22	1	24.75	7	24.76	24.70	-6	23,079	-0.03%
2024/04/19	17	24.52	9	24.31	24.45	8	22,843	0.04%
2024/04/18	36.7	24.71	13	24.78	24.80	23.7	22,443	0.11%
2024/04/17	4	24.36	0	0.00	24.45	4	22,124	0.02%
2024/04/16	18.7	24.31	15	24.25	24.25	3.7	21,924	0.02%
2024/04/15	67.1	24.75	3	24.60	24.55	64.1	21,955	0.29%
2024/04/12	48.1	24.92	2.8	24.90	24.85	45.2	21,603	0.21%
2024/04/11	28.7	25.34	12.6	25.48	25.30	16.1	21,411	0.08%
2024/04/10	27.6	25.85	31.9	25.89	25.60	-4.3	21,174	-0.02%
2024/04/09	26	25.83	111.2	25.81	26.05	-85.2	20,756	-0.41%	大賣/
2024/04/08	14.7	24.86	23	24.71	25.00	-8.3	19,149	-0.04%
2024/04/03	11	24.71	8	24.61	24.65	3	18,646	0.02%
2024/04/02	7.1	24.18	12	24.16	24.30	-4.9	18,076	-0.03%
2024/04/01	0	0.00	24	23.95	24.00	-24	18,022	-0.13%
2024/03/29	1.7	23.95	51	23.90	23.90	-49.3	18,075	-0.27%
2024/03/28	2	23.85	0	0.00	23.80	2	18,183	0.01%
2024/03/27	6.5	23.97	0	0.00	23.90	6.5	18,448	0.04%
2024/03/26	8.2	23.91	13	23.96	24.00	-4.8	18,659	-0.03%
2024/03/25	4.5	23.81	55	23.76	23.85	-50.5	19,003	-0.27%
2024/03/22	34.1	23.85	17.4	23.85	23.95	16.7	19,488	0.09%
2024/03/21	16	23.73	9.7	23.77	23.85	6.3	20,422	0.03%
2024/03/20	21.3	23.58	24	23.57	23.50	-2.7	21,978	-0.01%
2024/03/19	114.1	23.70	16	23.62	23.65	98.1	22,295	0.44%	大買/
2024/03/18	4.3	23.69	0	0.00	23.70	4.3	22,698	0.02%
2024/03/15	17.4	23.90	25	23.92	23.85	-7.6	22,887	-0.03%
2024/03/14	6	24.01	18	24.03	24.05	-12	23,135	-0.05%
2024/03/13	14.3	23.87	40.8	23.82	23.95	-26.5	23,130	-0.11%
2024/03/12	2	24.13	9	24.12	24.15	-7	22,921	-0.03%
2024/03/11	4	24.01	3.3	24.10	24.05	0.7	23,083	0.00%
2024/03/08	22.1	24.03	27.5	23.95	24.10	-5.4	23,355	-0.02%
2024/03/07	11	23.95	36.7	23.92	23.95	-25.7	23,599	-0.11%
2024/03/06	12.2	24.05	0	0.00	24.05	12.2	24,137	0.05%
2024/03/05	43	24.09	4.2	24.11	24.05	38.8	25,743	0.15%
2024/03/04	39.2	24.15	25.5	24.12	24.20	13.7	26,527	0.05%
2024/03/01	9.4	24.38	2	24.38	24.45	7.4	27,266	0.03%
2024/02/29	7.1	24.60	1	24.60	24.60	6.1	27,983	0.02%
2024/02/27	13.1	24.64	0	24.70	24.65	13.1	28,695	0.05%
2024/02/26	6.1	24.93	64	24.97	24.90	-57.9	29,191	-0.20%
2024/02/23	2	25.08	69	25.11	25.00	-67	29,768	-0.23%
2024/02/21	0	0.00	2	25.20	25.25	-2	30,630	-0.01%
2024/02/20	6	25.25	3	25.27	25.30	3	30,797	0.01%
2024/02/19	6	25.24	20.2	25.24	25.40	-14.2	31,056	-0.05%
2024/02/16	2.1	24.92	2.5	24.89	24.90	-0.4	31,421	0.00%
2024/02/15	20	24.71	13	24.69	24.60	7	31,562	0.02%
2024/02/05	7.1	24.94	6	24.90	24.85	1.1	31,422	0.00%
2024/02/02	4.2	25.14	16	25.16	25.15	-11.8	31,452	-0.04%
2024/02/01	17	25.19	1	25.25	25.25	16	31,600	0.05%
2024/01/31	3	24.93	1	25.00	25.15	2	31,838	0.01%
2024/01/30	12.5	25.17	0	0.00	25.05	12.5	31,894	0.04%
2024/01/29	11.1	25.46	3	25.50	25.45	8.1	32,286	0.03%
2024/01/26	11	25.14	2	25.18	25.25	9	32,375	0.03%
2024/01/25	0	0.00	12	25.10	25.10	-12	32,373	-0.04%
2024/01/24	34.5	25.14	1.2	25.15	25.15	33.3	32,398	0.10%
2024/01/23	11.8	24.76	15.6	24.76	24.80	-3.8	32,402	-0.01%
2024/01/22	8	24.76	0	0.00	24.75	8	32,302	0.02%
2024/01/19	9	24.63	0	0.00	24.65	9	32,342	0.03%
2024/01/18	10.2	24.85	1	24.90	24.80	9.2	32,343	0.03%
2024/01/17	28.7	25.00	0	0.00	24.80	28.7	32,692	0.09%
2024/01/16	28	25.38	37	25.49	25.20	-9	32,521	-0.03%
2024/01/15	11	25.86	1	25.80	25.80	10	32,397	0.03%
2024/01/12	2.5	25.87	0	0.00	25.80	2.5	32,977	0.01%
2024/01/11	6	25.81	0	0.00	25.80	6	33,234	0.02%
2024/01/10	5	25.84	0	0.00	25.85	5	34,221	0.01%
2024/01/09	26	26.09	8	26.10	26.00	18	34,423	0.05%
2024/01/08	11	26.54	16.1	26.64	26.50	-5.1	34,277	-0.01%
2024/01/05	15	26.67	1.3	26.66	26.70	13.7	34,359	0.04%
2024/01/04	4.5	26.63	95	26.59	26.70	-90.5	34,474	-0.26%
2024/01/03	8	26.58	2	26.60	26.70	6	34,778	0.02%
2024/01/02	1	26.85	2	26.85	27.00	-1	34,674	0.00%
2023/12/28	8	26.90	5	26.86	27.00	3	35,276	0.01%
2023/12/27	0	26.90	11.3	26.90	26.90	-11.3	35,434	-0.03%
2023/12/26	3	26.80	4	26.83	26.90	-1	35,611	0.00%
2023/12/25	5.5	26.76	4.7	26.84	26.85	0.9	36,045	0.00%
2023/12/22	7.5	26.61	3.1	26.60	26.75	4.4	36,644	0.01%
2023/12/21	20.2	26.60	6	26.68	26.60	14.2	36,500	0.04%
2023/12/20	6.4	26.74	14.1	26.62	26.55	-7.7	36,266	-0.02%
2023/12/19	18	26.34	10.5	26.44	26.65	7.5	35,930	0.02%
2023/12/18	49.4	26.88	34	26.74	26.65	15.4	35,758	0.04%
2023/12/15	99	26.26	28.2	26.07	26.45	70.8	34,745	0.20%
2023/12/14	6	25.24	4	25.37	25.40	2	33,085	0.01%
2023/12/13	27	25.12	1.6	25.16	25.15	25.4	32,610	0.08%
2023/12/12	12.6	25.47	3.9	25.51	25.45	8.7	32,687	0.03%
2023/12/11	6	25.73	2.5	25.75	25.70	3.5	32,312	0.01%
2023/12/08	1.1	25.95	0	0.00	26.10	1.1	31,727	0.00%
2023/12/07	4	26.10	0	0.00	26.05	4	31,646	0.01%
2023/12/06	3	26.17	3	26.12	26.25	0.1	31,648	0.00%
2023/12/05	0	0.00	12	26.00	26.10	-12	31,527	-0.04%
2023/12/04	2	25.78	25	25.86	26.05	-23	31,330	-0.07%
2023/12/01	3.4	25.82	1	26.00	26.00	2.4	30,872	0.01%
2023/11/30	3	25.90	16.5	26.17	26.20	-13.5	30,075	-0.04%
2023/11/29	4	25.98	12	26.11	26.20	-8	28,343	-0.03%
2023/11/28	2.1	26.10	0.1	26.05	26.10	2	27,448	0.01%
2023/11/27	0	0.00	10.9	25.77	26.15	-10.9	26,911	-0.04%
2023/11/24	9.6	25.48	22.1	25.64	25.90	-12.6	26,050	-0.05%
2023/11/22	15.2	25.43	14	25.70	25.80	1.2	24,680	0.00%
2023/11/21	8.2	25.50	4.2	25.51	25.70	3.9	24,330	0.02%
2023/11/20	1.1	25.25	0	0.00	25.30	1.1	23,784	0.00%
2023/11/17	3.2	25.20	46	25.20	25.20	-42.8	23,897	-0.18%
2023/11/16	1.3	25.12	11.2	25.18	25.20	-9.9	23,902	-0.04%
2023/11/15	32.1	24.85	11	24.82	24.95	21.1	23,694	0.09%
2023/11/14	6	24.41	0	0.00	24.55	6	23,488	0.03%
2023/11/13	11.2	24.50	1	24.80	24.50	10.2	23,736	0.04%
2023/11/10	7	24.54	4.4	24.47	24.65	2.6	23,935	0.01%
2023/11/09	13	24.41	1.6	24.57	24.55	11.4	23,952	0.05%
2023/11/08	1	24.50	1	24.80	24.60	0	24,099	0.00%
2023/11/07	4.1	24.64	0.5	24.65	24.80	3.6	24,043	0.01%
2023/11/06	3	25.00	35.7	25.23	25.00	-32.7	24,007	-0.14%
2023/11/03	12.1	24.55	11	24.57	24.55	1.1	23,732	0.00%
2023/11/02	2.1	24.30	10	24.35	24.25	-7.9	23,784	-0.03%
2023/11/01	7	24.14	1	24.20	24.05	6	23,862	0.03%
2023/10/31	1.1	24.06	1	24.05	24.15	0.1	23,946	0.00%
2023/10/30	0	0.00	4.3	24.19	24.10	-4.3	24,425	-0.02%
2023/10/27	3.6	24.08	3	24.10	24.00	0.6	24,546	0.00%
2023/10/26	8.2	24.10	0	0.00	24.05	8.2	24,855	0.03%
2023/10/25	1	23.50	4	24.11	24.40	-3	24,877	-0.01%
2023/10/24	27.4	23.55	8	23.59	23.60	19.4	24,831	0.08%
2023/10/23	2.1	23.83	1	23.80	23.80	1.1	24,893	0.00%
2023/10/20	15.1	23.93	0	0.00	23.90	15.1	24,917	0.06%
2023/10/19	4	24.41	11	24.50	24.50	-7	24,651	-0.03%
2023/10/18	38.2	24.40	13	24.47	24.85	25.2	24,631	0.10%
2023/10/17	6	24.59	26	24.53	24.75	-20	23,878	-0.08%
2023/10/16	12.1	24.62	0	0.00	24.75	12.1	23,809	0.05%
2023/10/13	7	24.84	0	0.00	24.85	7	23,802	0.03%
2023/10/12	16	24.85	5	24.70	24.85	11	23,787	0.05%
2023/10/11	4.1	24.49	0	0.00	24.60	4.1	23,649	0.02%
2023/10/06	0.1	24.75	0	0.00	24.65	0.1	23,291	0.00%
2023/10/05	10.2	24.53	1	24.45	24.55	9.2	23,213	0.04%
2023/10/04	39.1	24.28	2	24.30	24.25	37.1	22,864	0.16%
2023/10/03	21.2	24.90	1	24.95	24.85	20.2	22,390	0.09%
2023/10/02	22.1	25.07	6.1	25.00	25.25	16	22,231	0.07%
2023/09/28	41.1	25.08	43	25.08	25.25	-1.9	22,362	-0.01%
2023/09/27	39.7	25.42	17.4	25.43	25.45	22.3	21,904	0.10%
2023/09/26	23.1	26.06	1	26.10	26.05	22.1	21,314	0.10%
2023/09/25	26	26.20	0	0.00	26.20	26	21,227	0.12%
2023/09/22	6	26.18	2	26.18	26.20	4	21,466	0.02%
2023/09/21	26.3	26.21	1	26.10	26.15	25.3	21,461	0.12%
2023/09/20	7	26.55	0	0.00	26.50	7	21,129	0.03%
2023/09/19	3	26.57	0	26.70	26.50	3	21,163	0.01%
2023/09/18	4.3	26.78	3	26.77	26.75	1.3	21,342	0.01%
2023/09/15	11.1	26.58	1	26.75	26.60	10.1	21,363	0.05%
2023/09/13	4.3	26.34	1	26.25	26.35	3.3	20,744	0.02%
2023/09/12	59	26.30	2	26.30	26.30	57	20,930	0.27%
2023/09/11	8	26.25	0	0.00	26.25	8	20,867	0.04%
2023/09/08	6.1	26.35	0	0.00	26.35	6.1	20,807	0.03%
2023/09/07	10	26.53	0	0.00	26.50	10	20,793	0.05%
2023/09/06	21.3	26.95	0	0.00	26.80	21.3	20,656	0.10%
2023/09/05	1.6	27.06	0	0.00	27.10	1.6	20,611	0.01%
2023/09/04	2	27.08	6.3	27.00	27.05	-4.3	20,597	-0.02%
2023/09/01	3.3	26.76	6	26.67	26.70	-2.7	20,572	-0.01%
2023/08/31	11	26.54	0	0.00	26.50	11	20,563	0.05%
2023/08/30	1	26.50	0	0.00	26.55	1	20,161	0.01%
2023/08/29	33.1	26.22	0	0.00	26.40	33.1	20,104	0.16%
2023/08/28	13	26.45	0	0.00	26.50	13	19,863	0.07%
2023/08/25	21.2	26.30	2	26.30	26.30	19.2	20,604	0.09%
2023/08/24	16	26.56	6	26.58	26.50	10	20,759	0.05%
2023/08/23	12.1	26.56	0	0.00	26.60	12.1	20,872	0.06%
2023/08/22	22.1	26.80	6	26.75	26.70	16.1	20,883	0.08%
2023/08/21	2	27.05	2	27.05	27.10	0	20,951	0.00%
2023/08/18	6	27.08	2.1	27.20	27.20	3.9	21,018	0.02%
2023/08/17	13.8	26.47	2.6	26.47	26.60	11.2	20,864	0.05%
2023/08/16	9.6	26.87	0	0.00	26.85	9.6	20,669	0.05%
2023/08/15	16	27.32	4	27.28	27.10	12	20,450	0.06%
2023/08/14	16.7	27.25	10	27.49	27.20	6.7	20,375	0.03%
2023/08/11	26.4	27.76	0	0.00	27.65	26.4	20,288	0.13%
2023/08/10	28.5	27.87	1	27.90	27.90	27.5	20,157	0.14%
2023/08/09	4.3	27.99	1	28.00	28.15	3.3	19,964	0.02%
2023/08/08	2	28.18	5	28.44	28.25	-3	19,821	-0.02%
2023/08/07	1	28.30	13	28.32	28.50	-12	19,652	-0.06%
2023/08/04	2	28.05	22	28.16	28.30	-20	19,542	-0.10%
2023/08/02	10.1	27.99	3	28.12	28.00	7.1	19,568	0.04%
2023/08/01	5	28.15	0	0.00	28.15	5	19,103	0.03%
2023/07/31	32.1	27.99	5	27.99	27.95	27.1	19,064	0.14%
2023/07/28	29.1	28.32	3	28.25	28.20	26.1	18,801	0.14%
2023/07/27	16	28.42	2	28.40	28.45	14	18,612	0.08%
2023/07/26	15	28.37	5	28.53	28.55	10	18,339	0.05%
2023/07/25	6	29.41	2	29.40	29.35	4	18,191	0.02%
2023/07/24	5	29.30	5.5	29.35	29.40	-0.5	18,423	0.00%
2023/07/21	14	29.31	71	29.34	29.25	-57	18,479	-0.31%
2023/07/20	4	29.33	3	29.48	29.45	1	18,429	0.01%
2023/07/19	1	29.20	0.4	29.25	29.30	0.6	18,152	0.00%
2023/07/18	9	29.20	0.2	29.30	29.20	8.8	18,075	0.05%
2023/07/17	6	29.21	2	29.28	29.30	4	17,943	0.02%
2023/07/14	7	29.19	0	0.00	29.15	7	18,019	0.04%
2023/07/13	0	0.00	27	29.14	29.05	-27	17,990	-0.15%
2023/07/12	13	28.76	2.8	28.84	28.85	10.2	18,231	0.06%
2023/07/11	61	28.90	0	0.00	28.85	61	18,450	0.33%
2023/07/10	0.4	28.95	1.1	28.86	28.70	-0.7	18,897	0.00%
2023/07/07	6	28.68	0	0.00	28.65	6	19,088	0.03%
2023/07/06	21.2	29.08	0	0.00	28.95	21.2	19,032	0.11%
2023/07/05	2	29.50	1	29.55	29.50	1	18,642	0.01%
2023/07/04	1	29.55	7.5	29.59	29.55	-6.5	18,571	-0.04%
2023/07/03	1.7	29.65	507.4	29.71	29.80	-505.8	18,535	-2.73%	大賣/鉅額交易
2023/06/30	1	29.50	2	29.45	29.40	-1	18,572	-0.01%
2023/06/29	6	29.60	0	0.00	29.65	6	18,275	0.03%
2023/06/28	1.1	29.61	5.4	29.66	29.70	-4.3	18,157	-0.02%
2023/06/27	0	0.00	6	29.75	29.75	-6	18,219	-0.03%
2023/06/26	5	29.62	10	29.75	29.60	-5	18,273	-0.03%
2023/06/21	0	0.00	2.8	29.65	29.65	-2.8	18,157	-0.02%
2023/06/20	0	0.00	10	29.77	29.75	-10	18,113	-0.06%
2023/06/19	2	29.78	1.5	29.83	29.85	0.5	18,084	0.00%
2023/06/16	1.3	29.67	1	29.70	29.75	0.3	18,049	0.00%
2023/06/15	2	29.65	0	0.00	29.65	2	17,898	0.01%
2023/06/13	3	29.58	0	0.00	29.60	3	18,504	0.02%
2023/06/12	11	29.66	0	0.00	29.65	11	18,590	0.06%
2023/06/09	1	29.85	0	0.00	29.75	1	18,691	0.01%
2023/06/08	0	0.00	3	29.77	29.75	-3	18,830	-0.02%
2023/06/07	0	29.90	12	29.90	29.90	-12	18,996	-0.06%
2023/06/06	1	29.80	30	29.86	29.90	-29	19,059	-0.15%
2023/06/05	3	29.70	157	29.70	29.60	-154	19,128	-0.81%	大賣/鉅額交易
2023/06/02	6	29.35	15.1	29.39	29.40	-9.1	19,154	-0.05%
2023/06/01	2	29.18	0	0.00	29.10	2	19,112	0.01%
2023/05/31	7	29.08	0.1	29.25	29.00	6.9	19,040	0.04%
2023/05/30	40.3	29.06	2	29.15	29.00	38.3	18,395	0.21%
2023/05/29	5	29.26	302	29.30	29.05	-297	18,552	-1.60%	大賣/鉅額交易
2023/05/26	4	29.40	0	0.00	29.20	4	18,590	0.02%
2023/05/25	20	29.51	1	29.61	29.40	19	18,417	0.10%
2023/05/24	4	29.73	1	29.80	29.95	3	18,202	0.02%
2023/05/23	1	29.95	25	30.00	29.90	-24	18,389	-0.13%
2023/05/22	3	29.80	4	29.95	30.00	-1	18,345	-0.01%
2023/05/19	2	29.73	0	0.00	29.60	2	18,103	0.01%
2023/05/18	4	29.68	36.6	29.74	29.70	-32.6	18,078	-0.18%
2023/05/17	0	0.00	3	29.42	29.60	-3	18,061	-0.02%
2023/05/16	1	29.20	0.2	29.25	29.20	0.8	17,856	0.00%
2023/05/15	6	29.08	9	29.11	29.15	-3	17,817	-0.02%
2023/05/12	2	29.15	1	29.15	29.00	1	17,776	0.01%
2023/05/11	2	29.15	1	29.15	29.15	1	17,699	0.01%
2023/05/10	1	29.25	5	29.31	29.35	-4	17,751	-0.02%
2023/05/09	0.2	29.25	0	0.00	29.35	0.2	17,807	0.00%
2023/05/08	2.5	29.28	16.5	29.30	29.30	-14	17,776	-0.08%
2023/05/05	17.1	28.99	2	28.95	29.10	15.1	17,797	0.08%
2023/05/04	8.1	29.03	3	29.08	29.10	5.1	17,883	0.03%
2023/05/03	2	29.13	4	29.10	29.15	-2	17,938	-0.01%
2023/05/02	6	29.26	21	29.23	29.30	-15	18,221	-0.08%
2023/04/28	6	29.11	6	28.98	29.10	0	18,833	0.00%
2023/04/27	20	28.90	4.6	29.05	28.90	15.4	18,787	0.08%
2023/04/26	23.1	29.42	0	0.00	29.30	23.1	18,472	0.12%
2023/04/25	10	29.91	12	30.10	29.75	-2	18,392	-0.01%
2023/04/24	5	30.04	0	0.00	30.05	5	18,492	0.03%
2023/04/21	8	30.27	0	0.00	30.15	8	18,533	0.04%
2023/04/20	2	30.38	0	0.00	30.45	2	18,599	0.01%
2023/04/19	10	30.46	0	30.55	30.45	10	19,090	0.05%
2023/04/18	1.1	30.66	193	30.69	30.70	-191.9	18,913	-1.01%	大賣/鉅額交易
2023/04/17	11	30.75	21	30.78	30.75	-10	18,886	-0.05%
2023/04/14	11.1	31.01	10	31.17	31.10	1.1	18,795	0.01%
2023/04/13	10.1	31.43	8.5	31.31	31.45	1.6	18,821	0.01%
2023/04/12	2.4	30.97	6	31.09	31.10	-3.6	18,533	-0.02%
2023/04/11	10	30.83	0	0.00	30.90	10	18,691	0.05%
2023/04/10	7	30.89	0	0.00	30.90	7	18,960	0.04%
2023/04/07	2	30.83	0	0.00	30.80	2	19,061	0.01%
2023/04/06	4	30.76	3	30.80	30.80	1	19,260	0.01%
2023/03/31	4	30.99	1	31.25	30.90	3	19,621	0.02%
2023/03/30	0.1	31.00	0.9	30.95	31.00	-0.8	21,941	0.00%
2023/03/29	0	0.00	2	30.98	31.00	-2	24,190	-0.01%
2023/03/28	5.9	30.82	0	0.00	30.85	5.9	25,765	0.02%
2023/03/27	12	30.84	0	0.00	30.90	12	27,362	0.04%
2023/03/24	9	31.06	1.5	31.13	31.10	7.5	28,898	0.03%
2023/03/23	1	31.05	0	0.00	31.25	1	29,352	0.00%
2023/03/22	5	31.11	4	31.08	31.20	1	29,610	0.00%
2023/03/21	6	31.09	2.5	31.22	31.20	3.5	30,163	0.01%
2023/03/20	3.1	31.14	2	31.20	31.20	1.1	30,288	0.00%
2023/03/17	4	31.19	40.6	31.19	31.45	-36.6	30,414	-0.12%
2023/03/16	1	30.65	3	30.60	30.60	-2	30,063	-0.01%
2023/03/15	2	30.75	0	0.00	30.70	2	30,163	0.01%
2023/03/14	10.2	30.78	0	0.00	30.70	10.2	30,388	0.03%
2023/03/13	2	31.00	2.5	30.76	31.00	-0.5	30,657	0.00%
2023/03/10	10	30.56	30	30.55	30.60	-20	30,725	-0.07%
2023/03/09	7	30.99	10	30.75	30.75	-3	30,970	-0.01%
2023/03/08	32.2	31.05	2	31.25	31.20	30.2	31,556	0.10%
2023/03/07	1	31.10	7	30.89	31.10	-6	31,827	-0.02%
2023/03/06	0	0.00	5.1	30.85	30.80	-5.1	32,278	-0.02%
2023/03/03	0.2	30.70	0.1	30.65	30.70	0.1	32,666	0.00%
2023/03/02	4	30.51	18.2	30.63	30.65	-14.2	33,313	-0.04%
2023/03/01	20.3	30.55	11	30.32	30.30	9.3	33,269	0.03%
2023/02/24	6	31.54	6.6	31.55	31.40	-0.6	32,884	0.00%
2023/02/23	13	31.89	2	31.95	31.80	11	32,816	0.03%
2023/02/22	1	31.95	10	31.95	31.95	-9	32,943	-0.03%
2023/02/21	6.2	32.02	19.5	32.00	32.10	-13.4	33,101	-0.04%
2023/02/20	0	0.00	3	31.92	32.00	-3	33,056	-0.01%
2023/02/17	7	31.52	2.1	31.67	31.70	5	33,345	0.01%
2023/02/16	3	31.70	2.1	31.60	31.60	0.9	34,103	0.00%
2023/02/15	5.2	31.27	0	0.00	31.35	5.2	34,376	0.02%
2023/02/14	0	0.00	1	31.60	31.45	-1	34,309	0.00%
2023/02/13	4	31.26	3	31.43	31.45	1	34,452	0.00%
2023/02/10	3	31.15	2	31.30	31.25	1	34,587	0.00%
2023/02/09	8	31.34	14.6	31.37	31.30	-6.6	34,750	-0.02%
2023/02/08	9	31.40	32	31.52	31.45	-23	34,940	-0.07%
2023/02/07	8	31.22	5.2	31.35	31.45	2.8	34,964	0.01%
2023/02/06	14.3	31.16	3.5	31.17	31.05	10.8	34,949	0.03%
2023/02/03	15	31.44	5.2	31.45	31.40	9.8	34,828	0.03%
2023/02/02	410	31.94	9	31.86	31.95	401	34,818	1.15%	大買/鉅額交易
2023/02/01	2.2	31.99	2	32.00	32.00	0.2	34,770	0.00%
2023/01/31	10	31.74	8.4	32.19	31.65	1.6	34,785	0.00%
2023/01/30	1.3	31.56	16	31.87	32.10	-14.7	34,490	-0.04%
2023/01/16	0	0.00	6	31.08	31.05	-6	34,017	-0.02%
2023/01/13	253	31.15	1	31.30	31.05	252	34,090	0.74%	大買/鉅額交易
2023/01/12	12	31.08	10.8	31.06	31.05	1.2	34,885	0.00%
2023/01/11	1	30.80	2.2	30.66	30.70	-1.2	34,972	0.00%
2023/01/10	1	30.80	21	30.85	30.85	-20	35,179	-0.06%
2023/01/09	1	30.85	8.2	30.79	30.95	-7.2	35,303	-0.02%
2023/01/06	1	29.95	1	29.95	30.15	0	34,989	0.00%
2023/01/05	300	29.98	0	0.00	30.00	300	35,172	0.85%	大買/鉅額交易
2023/01/04	16	29.87	0	0.00	29.90	16	35,277	0.05%
2023/01/03	0	0.00	128	30.20	30.25	-128	35,433	-0.36%	大賣/鉅額交易
2022/12/30	2.3	29.82	1.2	29.93	29.80	1.2	35,227	0.00%
2022/12/29	21	29.89	0	29.95	29.95	21	35,231	0.06%
2022/12/28	3.3	30.43	5	30.54	30.60	-1.7	35,061	0.00%
2022/12/27	1	30.35	26.2	30.47	30.30	-25.2	34,931	-0.07%
2022/12/26	1	30.65	1	30.60	30.60	0	34,857	0.00%
2022/12/23	11	30.15	8.3	30.32	30.70	2.7	34,932	0.01%
2022/12/22	4	29.99	62.6	30.41	30.65	-58.6	34,654	-0.17%
2022/12/21	5.1	29.31	25.5	29.41	29.70	-20.4	32,460	-0.06%
2022/12/20	11.4	28.47	13	28.89	28.45	-1.6	30,545	-0.01%
2022/12/19	20.3	28.42	2.3	28.81	28.30	18.1	29,331	0.06%
2022/12/16	6	28.89	7	28.99	29.40	-1	27,890	0.00%
2022/12/15	9.4	29.30	4	29.43	29.25	5.4	26,717	0.02%
2022/12/14	1	29.05	3	29.12	29.05	-2	26,766	-0.01%
2022/12/13	1	29.20	7.1	29.23	29.15	-6.1	27,093	-0.02%
2022/12/12	0	28.75	1.1	28.71	29.00	-1	26,667	0.00%
2022/12/09	3.2	28.96	4.2	28.97	29.05	-1	27,144	0.00%
2022/12/08	0.7	28.95	0.1	28.95	28.95	0.6	27,143	0.00%
2022/12/07	0.2	29.05	2.4	29.00	29.00	-2.2	27,079	-0.01%
2022/12/06	5	28.96	3.4	29.29	29.00	1.6	27,066	0.01%
2022/12/05	0.2	29.10	0	0.00	29.20	0.2	26,901	0.00%
2022/12/02	0	29.10	0.2	29.15	29.00	-0.2	26,847	0.00%
2022/12/01	2.2	29.25	1	29.30	29.25	1.2	26,934	0.00%
2022/11/30	2	29.10	7	29.06	29.15	-5	26,661	-0.02%
2022/11/29	0	0.00	3	28.58	28.70	-3	26,061	-0.01%
2022/11/28	3	28.38	0.2	28.40	27.90	2.8	25,715	0.01%
2022/11/25	3	29.33	4	29.30	28.75	-1	25,289	0.00%
2022/11/24	1	29.40	13.4	29.36	29.20	-12.4	24,984	-0.05%
2022/11/23	1	29.00	2	29.00	29.00	-1	24,482	0.00%
2022/11/21	2.1	28.85	3	28.75	29.00	-0.9	24,325	0.00%
2022/11/18	2	28.23	0.3	28.25	28.40	1.7	24,031	0.01%
2022/11/17	7	28.39	0	0.00	28.40	7	23,905	0.03%
2022/11/16	6	28.70	7	28.84	28.80	-1	23,797	0.00%
2022/11/15	0.2	28.95	6	28.92	29.10	-5.8	23,637	-0.02%
2022/11/14	2	28.85	51.2	28.75	28.95	-49.2	23,327	-0.21%
2022/11/11	1	27.95	16	27.90	28.00	-15	22,650	-0.07%
2022/11/09	0.2	27.40	8	27.71	27.80	-7.8	22,554	-0.03%
2022/11/08	1	27.20	3	27.40	27.40	-2	22,670	-0.01%
2022/11/07	0	0.00	6	27.05	27.15	-6	22,823	-0.03%
2022/11/04	2	26.63	1	26.75	26.75	1	22,951	0.00%
2022/11/03	2	26.85	1	26.85	26.85	1	22,855	0.00%
2022/11/02	1	27.10	0	0.00	27.20	1	22,868	0.00%
2022/11/01	0	0.00	1	27.05	27.00	-1	23,055	0.00%
2022/10/31	4	26.85	2	26.83	26.85	2	23,188	0.01%
2022/10/28	5.2	26.75	1	26.80	27.15	4.2	23,351	0.02%
2022/10/27	12.3	27.19	1	27.15	27.05	11.3	23,482	0.05%
2022/10/26	1	27.30	0	0.00	27.30	1	23,716	0.00%
2022/10/25	0.1	27.30	28	27.14	27.25	-28	24,274	-0.12%
2022/10/24	0	0.00	10	28.00	28.00	-10	24,257	-0.04%
2022/10/21	6	27.99	2	27.98	28.05	4	24,644	0.02%
2022/10/20	10	27.74	11	27.89	28.60	-1	25,118	0.00%
2022/10/19	2.5	27.52	1	27.30	27.45	1.5	25,560	0.01%
2022/10/18	1	27.35	1.7	27.18	27.20	-0.7	26,871	0.00%
2022/10/17	1	26.65	3	26.85	27.05	-2	27,554	-0.01%
2022/10/14	7	27.13	1	27.20	26.90	6	28,299	0.02%
2022/10/13	1.3	27.03	3	27.13	26.90	-1.7	28,945	-0.01%
2022/10/12	4	27.44	9	27.49	27.50	-5	29,660	-0.02%
2022/10/11	3.2	27.42	1	27.65	27.35	2.2	30,472	0.01%
2022/10/07	4	27.69	2	27.70	27.55	2	30,607	0.01%
2022/10/06	3	27.62	5.1	27.71	27.80	-2.1	30,887	-0.01%
2022/10/05	2	27.60	3	27.62	27.60	-1	31,326	0.00%
2022/10/04	2	26.93	6	27.24	27.20	-4	31,457	-0.01%
2022/10/03	7	26.40	0	0.00	26.45	7	31,377	0.02%
2022/09/30	1	26.70	0.4	26.85	26.70	0.7	31,568	0.00%
2022/09/29	8	26.81	2	26.85	27.00	6	31,718	0.02%
2022/09/28	12	26.62	0	0.00	26.65	12	31,910	0.04%
2022/09/27	11.7	26.97	8	26.99	26.80	3.7	32,055	0.01%
2022/09/26	11.3	27.29	3	27.17	27.10	8.3	32,168	0.03%
2022/09/23	81	27.98	0	0.00	27.85	81	32,220	0.25%
2022/09/22	21.3	27.64	69	28.39	28.45	-47.7	32,618	-0.15%
2022/09/21	8.3	28.04	3	28.13	28.35	5.3	32,579	0.02%
2022/09/20	11	28.59	7	28.59	28.60	4	32,492	0.01%
2022/09/19	1	29.35	5	29.52	29.30	-4	32,363	-0.01%
2022/09/16	1	29.45	2	29.43	29.35	-1	33,347	0.00%
2022/09/15	5	29.22	0	0.00	29.50	5	34,769	0.01%
2022/09/14	4	29.30	3	29.30	29.30	1	35,334	0.00%
2022/09/13	2	29.65	8	29.72	29.80	-6	36,034	-0.02%
2022/09/12	1	29.70	39.4	29.65	29.70	-38.4	36,581	-0.11%
2022/09/08	2	28.95	7.3	29.21	29.25	-5.3	37,020	-0.01%
2022/09/07	5.1	29.03	3	29.22	28.75	2.1	36,978	0.01%
2022/09/06	1	29.15	7	29.12	29.20	-6	36,898	-0.02%
2022/09/05	2	28.93	4	28.88	29.00	-2	37,080	-0.01%
2022/09/02	5	28.60	8	28.61	28.55	-3	37,245	-0.01%
2022/09/01	10.5	28.59	6	28.58	28.55	4.5	37,280	0.01%
2022/08/31	1.6	28.89	0	0.00	28.95	1.6	37,205	0.00%
2022/08/30	2	28.85	2	28.80	29.00	0	37,157	0.00%
2022/08/29	11	28.85	2	28.75	28.80	9	37,256	0.02%
2022/08/26	4	29.16	3.1	29.20	29.25	0.9	37,425	0.00%
2022/08/25	7	29.18	6	29.15	29.15	1	37,641	0.00%
2022/08/24	0	0.00	2	29.10	29.05	-2	37,952	-0.01%
2022/08/23	5	28.74	2	28.75	28.80	3	38,628	0.01%
2022/08/19	2	29.10	13.1	29.20	29.20	-11.1	39,180	-0.03%
2022/08/18	2	29.13	7	29.11	29.20	-5	39,328	-0.01%
2022/08/17	14	29.18	1	29.20	29.20	13	39,403	0.03%
2022/08/16	9	29.14	13	29.10	29.00	-4	39,474	-0.01%
2022/08/15	3	29.23	7	29.20	29.15	-4	39,619	-0.01%
2022/08/12	14	28.80	5	28.88	28.75	9	39,496	0.02%
2022/08/11	6	28.35	11	28.30	28.45	-5	39,794	-0.01%
2022/08/10	1	27.95	1	28.05	28.00	0	39,839	0.00%
2022/08/09	10.2	27.98	1	28.05	28.00	9.2	40,151	0.02%
2022/08/08	5	27.98	36	28.03	27.95	-31	40,390	-0.08%
2022/08/05	5	28.21	1	28.10	28.30	4	40,506	0.01%
2022/08/04	8.1	27.87	2	27.90	27.85	6.1	41,128	0.01%
2022/08/03	11.1	28.08	10	28.00	28.05	1.1	41,320	0.00%
2022/08/02	11.3	28.25	29.9	28.29	28.35	-18.6	41,442	-0.04%
2022/08/01	20.5	28.28	18	28.41	28.60	2.5	41,478	0.01%
2022/07/29	8.1	27.63	2	27.65	27.70	6.1	41,131	0.01%
2022/07/28	19.3	27.44	2	27.63	27.35	17.3	41,080	0.04%
2022/07/27	20	27.60	6	27.57	27.60	14	40,652	0.03%
2022/07/26	133	27.92	70	27.92	27.85	63	40,201	0.16%	大買/
2022/07/25	50.1	31.16	81.4	31.23	31.30	-31.3	38,908	-0.08%
2022/07/22	18.3	30.70	17	30.69	30.80	1.3	37,598	0.00%
2022/07/21	23	30.22	46	30.14	30.50	-23	37,530	-0.06%
2022/07/20	22	30.36	14	30.33	30.50	8	37,597	0.02%
2022/07/19	8.6	30.08	24.5	30.07	30.25	-15.9	37,829	-0.04%
2022/07/18	20	28.89	16	29.83	30.65	4	37,556	0.01%
2022/07/15	21	28.97	8	28.93	28.95	13	37,284	0.03%
2022/07/14	84.5	29.04	1	28.90	29.25	83.5	37,327	0.22%
2022/07/13	39	29.03	52	28.99	29.05	-13	37,205	-0.03%
2022/07/12	9.1	28.86	31	28.85	28.90	-22	37,380	-0.06%
2022/07/11	2.2	29.19	6	29.39	29.10	-3.8	37,386	-0.01%
2022/07/08	12	29.37	7	29.41	29.35	5	37,433	0.01%
2022/07/07	8.4	29.03	2	29.20	29.05	6.4	37,445	0.02%
2022/07/06	16.1	29.04	1	29.05	29.00	15.1	37,525	0.04%
2022/07/05	18	29.14	2	29.15	29.20	16	37,503	0.04%
2022/07/04	11.9	28.63	16.9	28.77	28.65	-5	37,438	-0.01%
2022/07/01	6	28.78	29	28.74	28.70	-23	37,570	-0.06%
2022/06/30	33.4	28.59	13	28.50	28.45	20.4	37,595	0.05%
2022/06/29	11.1	29.07	15	29.23	29.10	-3.9	37,376	-0.01%
2022/06/28	26.3	28.99	2	28.93	29.20	24.3	37,287	0.07%
2022/06/27	16	29.52	9	29.51	29.45	7	37,947	0.02%
2022/06/24	57	29.01	13	29.12	29.00	44	37,870	0.12%
2022/06/23	38.4	29.60	19	29.83	29.00	19.4	37,318	0.05%
2022/06/22	6.1	31.28	71.3	31.30	31.00	-65.2	36,074	-0.18%
2022/06/21	53.2	31.64	53	31.78	31.85	0.2	36,046	0.00%
2022/06/20	4.2	32.46	3	32.47	32.15	1.2	35,923	0.00%
2022/06/17	3	33.20	39	33.29	33.15	-36	36,269	-0.10%
2022/06/16	2	33.78	0	0.00	33.55	2	37,274	0.01%
2022/06/15	1	34.00	5	33.85	33.80	-4	37,870	-0.01%
2022/06/14	12	34.02	20	33.98	34.00	-8	38,213	-0.02%
2022/06/13	8.5	33.96	9	34.00	34.00	-0.5	38,572	0.00%
2022/06/10	2	34.40	16	34.52	34.50	-14	38,856	-0.04%
2022/06/09	3	34.47	17	34.47	34.50	-14	39,372	-0.04%
2022/06/08	1.1	34.85	3	34.82	34.75	-2	39,835	0.00%
2022/06/07	12.6	34.66	39	34.74	34.75	-26.4	40,450	-0.07%
2022/06/06	7.3	34.32	8	34.21	34.65	-0.8	40,918	0.00%
2022/06/02	5.5	33.81	2	33.90	33.75	3.5	43,066	0.01%
2022/06/01	25	34.25	0	0.00	34.15	25	45,450	0.06%
2022/05/31	44	34.26	1	34.65	34.65	43	46,099	0.09%
2022/05/30	11	34.44	11	34.41	34.50	0	46,569	0.00%
2022/05/27	7	34.44	8.2	34.31	34.40	-1.2	48,683	0.00%
2022/05/26	4.3	34.06	8	34.14	34.05	-3.7	51,413	-0.01%
2022/05/25	4	33.66	44	33.80	33.85	-40	51,818	-0.08%
2022/05/24	9	33.77	3	33.63	33.55	6	52,381	0.01%
2022/05/23	47.3	33.51	9	33.54	33.55	38.3	52,385	0.07%
2022/05/20	8	33.31	9.3	33.28	33.35	-1.3	52,925	0.00%
2022/05/19	23.3	33.00	3	33.10	32.95	20.3	54,374	0.04%
2022/05/18	21	33.39	4	33.29	33.55	17	54,064	0.03%
2022/05/17	14.5	33.15	1	33.05	33.00	13.5	53,964	0.03%
2022/05/16	14	33.32	11	33.15	33.20	3	53,866	0.01%
2022/05/13	6.1	33.35	1	33.60	33.35	5.1	53,809	0.01%
2022/05/12	37	33.65	11	33.48	33.20	26	53,805	0.05%
2022/05/11	28	34.36	11	34.39	34.20	17	53,590	0.03%
2022/05/10	21	34.63	34	34.63	34.60	-13	54,067	-0.02%
2022/05/09	23.9	35.23	2	35.08	35.00	21.9	54,035	0.04%
2022/05/06	14.5	35.80	30	35.70	35.80	-15.5	54,204	-0.03%
2022/05/05	33.2	36.39	4	36.38	36.35	29.2	54,535	0.05%
2022/05/04	2.4	36.13	7	36.10	36.05	-4.6	54,598	-0.01%
2022/05/03	28.1	35.93	0	35.90	36.00	28.1	55,028	0.05%
2022/04/29	11	36.12	1	36.15	36.10	10	55,166	0.02%
2022/04/28	7	35.98	9	35.76	36.05	-2	55,356	0.00%
2022/04/27	43	35.54	8	35.55	35.60	35	55,156	0.06%
2022/04/26	35.8	36.44	19	36.29	36.10	16.8	54,761	0.03%
2022/04/25	63.2	36.76	5	36.77	36.60	58.2	53,900	0.11%
2022/04/22	21.1	37.81	10	37.79	37.60	11.1	52,950	0.02%
2022/04/21	18	37.98	4	38.25	37.80	14	52,606	0.03%
2022/04/20	17	38.39	4	38.43	38.30	13	52,794	0.02%
2022/04/19	3	38.65	8	38.65	38.60	-5	52,524	-0.01%
2022/04/18	62	38.69	17.5	38.72	38.50	44.5	52,635	0.08%
2022/04/15	10.1	39.50	17	39.58	39.55	-7	52,034	-0.01%
2022/04/14	43.5	39.51	18.1	39.53	39.50	25.5	51,916	0.05%
2022/04/13	15.5	39.51	2	39.55	39.50	13.5	51,893	0.03%
2022/04/12	15.6	39.26	8	39.33	39.35	7.6	51,767	0.01%
2022/04/11	7	39.36	20.5	39.40	39.40	-13.5	51,913	-0.03%
2022/04/08	2.6	39.06	88.7	39.04	39.20	-86.2	51,975	-0.17%
2022/04/07	21.1	39.19	11	39.01	38.80	10.1	51,777	0.02%
2022/04/06	16	39.06	7	39.11	39.35	9	51,641	0.02%
2022/04/01	7	38.98	7.1	39.09	39.20	-0.1	51,380	0.00%
2022/03/31	1	39.00	27	39.00	38.95	-26	51,152	-0.05%
2022/03/30	71.1	38.72	158	38.85	38.95	-86.9	51,097	-0.17%	大賣/
2022/03/29	22	39.56	8.3	39.47	39.40	13.7	50,742	0.03%
2022/03/28	40.2	39.38	68.2	39.88	40.00	-28	51,021	-0.05%
2022/03/25	24.5	40.07	47.1	40.04	40.00	-22.6	51,552	-0.04%
2022/03/24	2.6	39.99	31.2	40.06	40.00	-28.6	52,528	-0.05%
2022/03/23	12.8	39.72	58.1	39.82	40.00	-45.3	54,775	-0.08%
2022/03/22	207.4	39.85	15.1	39.91	39.80	192.3	54,252	0.35%	大買/鉅額交易
2022/03/21	47.8	39.86	110.5	40.00	39.75	-62.7	53,362	-0.12%	大賣/
2022/03/18	2	39.03	25.5	39.05	39.05	-23.5	52,118	-0.05%
2022/03/17	15	38.82	24.2	38.74	38.85	-9.2	52,028	-0.02%
2022/03/16	25	38.53	54.6	38.55	38.55	-29.6	51,788	-0.06%
2022/03/15	5.6	38.74	31.1	38.60	38.70	-25.5	51,350	-0.05%
2022/03/14	11	38.81	37.3	38.76	38.80	-26.3	51,489	-0.05%
2022/03/11	21.5	38.47	14.1	38.46	38.45	7.4	51,578	0.01%
2022/03/10	24	38.23	41	38.25	38.30	-17	51,322	-0.03%
2022/03/09	14	37.74	7	37.92	37.95	7	51,268	0.01%
2022/03/08	118.2	38.05	87	38.08	37.40	31.2	51,327	0.06%	大買/
2022/03/07	20.6	38.51	136	38.49	39.00	-115.4	49,111	-0.23%	大賣/鉅額交易
2022/03/04	37.1	38.53	37	38.56	38.40	0.1	47,384	0.00%
2022/03/03	42.3	38.69	33.7	38.64	38.60	8.6	46,773	0.02%
2022/03/02	57.5	38.50	82.6	38.42	38.30	-25.1	46,191	-0.05%
2022/03/01	152.6	38.03	128.2	38.03	37.95	24.4	44,202	0.06%	大買/大賣/
2022/02/25	13	35.63	31.5	35.56	36.00	-18.5	42,061	-0.04%
2022/02/24	12	35.53	12	35.46	35.25	0	42,501	0.00%
2022/02/23	16	35.96	8.5	36.00	36.05	7.5	42,451	0.02%
2022/02/22	16	35.79	6	36.07	36.15	10	43,040	0.02%
2022/02/21	7.1	36.32	68	36.35	36.45	-60.9	42,972	-0.14%
2022/02/18	2	35.65	12	35.62	35.65	-10	41,854	-0.02%
2022/02/17	0.4	35.45	13	35.55	35.55	-12.6	42,578	-0.03%
2022/02/16	17	35.57	58.9	35.39	35.45	-41.9	42,957	-0.10%
2022/02/15	8	35.13	1	35.11	35.05	7	43,153	0.02%
2022/02/14	10	35.21	46.5	35.28	35.50	-36.5	44,071	-0.08%
2022/02/11	7	35.69	22	35.67	35.70	-15	44,111	-0.03%
2022/02/10	5	35.33	305	35.17	35.65	-300	44,572	-0.67%	大賣/鉅額交易
2022/02/09	12	34.75	9	34.85	34.95	3	45,114	0.01%
2022/02/08	1.3	34.26	4.1	34.40	34.50	-2.8	45,278	-0.01%
2022/02/07	10	33.76	20	33.85	34.25	-10	45,222	-0.02%
2022/01/26	1.2	33.71	2	33.65	33.65	-0.8	44,871	0.00%
2022/01/25	48.5	33.42	13.3	33.46	33.45	35.2	45,226	0.08%
2022/01/24	31	33.43	1.3	33.40	33.45	29.7	45,308	0.07%
2022/01/21	14	33.90	3	33.90	33.85	11	45,414	0.02%
2022/01/20	3	34.13	0	0.00	34.15	3	45,443	0.01%
2022/01/19	56.1	34.19	0.1	34.40	34.05	56	45,523	0.12%
2022/01/18	8.6	34.64	15	34.83	34.60	-6.4	45,378	-0.01%
2022/01/17	0	0.00	4.4	34.86	35.00	-4.4	45,320	-0.01%
2022/01/14	19	34.93	1.1	35.00	35.20	18	45,763	0.04%
2022/01/13	10	35.40	15.5	35.44	35.50	-5.5	45,982	-0.01%
2022/01/12	1.2	34.65	18	34.69	34.85	-16.8	45,897	-0.04%
2022/01/11	16.5	34.64	2	34.65	34.55	14.5	46,055	0.03%
2022/01/10	2	34.90	1	34.85	34.90	1	46,223	0.00%
2022/01/07	10.3	34.75	10	34.72	34.80	0.3	46,604	0.00%
2022/01/06	6	34.59	1	34.60	34.80	5	46,923	0.01%
2022/01/05	11	34.75	3	34.80	34.85	8	48,035	0.02%
2022/01/04	39	34.55	41.4	34.50	34.45	-2.4	48,871	0.00%
2022/01/03	73	35.00	10	35.25	35.00	63	50,850	0.12%
2021/12/30	19.5	35.32	27	35.36	35.35	-7.5	52,763	-0.01%
2021/12/29	24	35.18	5	35.11	35.25	19	53,518	0.04%
2021/12/28	17	35.26	11.2	35.26	35.40	5.9	54,578	0.01%
2021/12/27	17.5	35.34	29	35.33	35.25	-11.5	56,025	-0.02%
2021/12/24	37.4	35.63	54	35.54	35.55	-16.6	57,136	-0.03%
2021/12/23	68.5	35.24	6	35.33	35.50	62.5	58,005	0.11%
2021/12/22	1.5	35.67	18	35.66	35.65	-16.5	58,667	-0.03%
2021/12/21	31	35.02	66.3	35.34	35.70	-35.3	58,881	-0.06%
2021/12/20	60.5	35.92	60.1	36.01	35.60	0.4	58,942	0.00%
2021/12/17	36.3	35.21	173.3	35.43	35.45	-137	59,029	-0.23%	大賣/鉅額交易
2021/12/16	30	34.30	22.5	34.26	34.35	7.5	57,916	0.01%
2021/12/15	2	34.08	2.1	34.20	34.25	-0.1	60,182	0.00%
2021/12/14	14	34.16	4.3	34.17	34.10	9.7	62,281	0.02%
2021/12/13	11.1	34.60	14	34.70	34.60	-3	63,530	0.00%
2021/12/10	20	34.32	2	34.30	34.20	18	64,452	0.03%
2021/12/09	0.3	34.35	6	34.28	34.35	-5.7	66,455	-0.01%
2021/12/08	4.2	34.33	13.2	34.20	34.10	-9	70,615	-0.01%
2021/12/07	7	34.30	12	34.21	34.35	-5	72,968	-0.01%
2021/12/06	1.5	33.87	59	33.94	33.90	-57.5	73,256	-0.08%
2021/12/03	7.5	33.97	37.5	34.03	34.10	-30	75,227	-0.04%
2021/12/02	2.5	33.26	50	33.64	33.90	-47.5	76,797	-0.06%
2021/12/01	1	33.10	2.4	33.06	33.10	-1.4	80,169	0.00%
2021/11/30	44	32.81	2	32.90	32.55	42	80,717	0.05%
2021/11/29	7	32.82	57	32.81	32.90	-50	80,965	-0.06%
2021/11/26	13	33.09	37	33.12	33.05	-24	82,473	-0.03%
2021/11/25	12.5	33.86	20	33.75	33.80	-7.5	84,298	-0.01%
2021/11/24	7.5	33.66	151	33.79	33.80	-143.5	85,281	-0.17%	大賣/鉅額交易
2021/11/23	9	33.31	21	33.19	33.10	-12	85,030	-0.01%
2021/11/22	39.1	32.43	13	32.48	32.60	26.1	85,720	0.03%
2021/11/19	58	32.73	45	32.65	32.60	13	85,464	0.02%
2021/11/18	29.5	33.02	26	33.05	32.95	3.5	85,350	0.00%
2021/11/17	150.5	33.06	13.5	33.10	33.05	137	85,254	0.16%	大買/鉅額交易
2021/11/16	93.7	33.10	6.8	33.18	33.15	86.9	85,867	0.10%
2021/11/15	24	33.65	5	33.77	33.65	19	86,885	0.02%
2021/11/12	22.5	34.20	37.2	34.25	34.25	-14.7	87,589	-0.02%
2021/11/11	47	34.22	127	34.62	34.35	-80	88,779	-0.09%	大賣/
2021/11/10	30.6	34.19	164.6	34.05	34.10	-134	89,287	-0.15%	大賣/鉅額交易
2021/11/09	60.3	34.54	37.3	34.52	34.50	23	90,324	0.03%
2021/11/08	176	34.34	42	34.15	34.40	134	91,701	0.15%	大買/鉅額交易
2021/11/05	42.5	33.02	31	33.06	33.10	11.5	92,321	0.01%
2021/11/04	8.1	33.34	4	33.64	33.25	4.1	92,825	0.00%
2021/11/03	21.2	33.39	0	0.00	33.50	21.2	94,533	0.02%
2021/11/02	111.4	33.55	13	33.77	33.20	98.4	94,832	0.10%	大買/
2021/11/01	32.2	33.44	31	33.34	33.40	1.2	95,030	0.00%
2021/10/29	6	33.64	5	33.80	33.60	1	94,890	0.00%
2021/10/28	27	33.91	22	33.80	33.70	5	95,227	0.01%
2021/10/27	1.5	33.90	24	33.93	33.90	-22.5	96,087	-0.02%
2021/10/26	7	33.61	124	33.79	33.75	-117	97,605	-0.12%	大賣/鉅額交易
2021/10/25	12	33.13	6.3	33.30	33.30	5.7	98,219	0.01%
2021/10/22	49.3	33.39	4	33.30	33.30	45.3	98,964	0.05%
2021/10/21	24	33.96	37	33.91	33.90	-13	99,159	-0.01%
2021/10/20	25	33.89	125.1	33.86	33.55	-100.1	99,433	-0.10%	大賣/
2021/10/19	8.4	33.50	4	33.58	33.45	4.4	99,794	0.00%
2021/10/18	117	33.58	89.1	33.51	33.65	27.9	100,584	0.03%	大買/
2021/10/15	6	33.09	44	33.30	33.20	-38	102,281	-0.04%
2021/10/14	24	32.70	12	32.75	32.75	12	103,758	0.01%
2021/10/13	76.1	32.69	45	32.51	32.40	31.1	104,658	0.03%
2021/10/12	21.1	33.38	31.6	33.30	33.40	-10.5	104,445	-0.01%
2021/10/08	192.9	33.77	79.5	33.43	33.20	113.4	104,600	0.11%	大買/鉅額交易
2021/10/07	133.1	34.46	79	34.61	34.50	54.1	103,854	0.05%	大買/
2021/10/06	92	35.16	115	35.16	35.05	-23	103,972	-0.02%	大賣/
2021/10/05	79	35.00	52	35.15	35.60	27	104,986	0.03%
2021/10/04	191.6	35.38	78	35.07	35.00	113.6	105,213	0.11%	大買/鉅額交易
2021/10/01	43	35.87	61	35.78	35.85	-18	105,938	-0.02%
2021/09/30	65.3	36.09	46	36.19	36.30	19.3	108,394	0.02%
2021/09/29	113.2	35.38	73	35.25	35.20	40.2	109,385	0.04%	大買/
2021/09/28	30.2	35.71	11.1	35.66	35.75	19.1	111,723	0.02%
2021/09/27	61.3	36.16	7	36.02	35.95	54.3	114,020	0.05%
2021/09/24	96.1	36.13	88.1	36.20	36.00	8	119,606	0.01%
2021/09/23	185.1	36.29	65.1	36.25	36.15	120	128,294	0.09%	大買/鉅額交易
2021/09/22	170.4	36.43	66	36.52	36.30	104.4	133,199	0.08%	大買/鉅額交易
2021/09/17	133.1	38.01	15	38.20	37.80	118.1	135,500	0.09%	大買/鉅額交易
2021/09/16	57.1	38.78	25.1	38.82	38.50	32	134,743	0.02%
2021/09/15	55	39.18	52.1	39.17	39.25	2.9	134,636	0.00%
2021/09/14	110.3	39.87	56.4	39.92	39.85	53.9	135,759	0.04%	大買/
2021/09/13	84	39.89	248.1	39.81	40.05	-164.1	138,433	-0.12%	大賣/鉅額交易
2021/09/10	69.8	39.06	125.8	39.08	39.10	-56	136,318	-0.04%	大賣/
2021/09/09	36	37.89	36.6	37.83	38.35	-0.6	135,703	0.00%
2021/09/08	48	38.26	221.3	38.26	37.60	-173.3	136,635	-0.13%	大賣/鉅額交易
2021/09/07	111.6	38.80	124.3	38.45	38.50	-12.7	136,611	-0.01%	大買/大賣/
2021/09/06	372.5	38.61	176.1	38.60	38.85	196.4	137,062	0.14%	大買/大賣/鉅額交易
2021/09/03	23	37.67	21.2	37.64	37.45	1.9	135,268	0.00%
2021/09/02	27	37.40	25.3	37.45	37.00	1.7	137,285	0.00%
2021/09/01	43	38.12	36	38.35	37.75	7	139,749	0.01%
2021/08/31	46	37.88	122	37.95	38.15	-76	139,313	-0.05%	大賣/
2021/08/30	17.3	37.32	55.6	37.39	37.50	-38.4	139,754	-0.03%
2021/08/27	18.1	36.38	49.1	36.77	36.90	-31	140,948	-0.02%
2021/08/26	33	37.10	61	36.85	36.35	-28	145,502	-0.02%
2021/08/25	6	36.03	14.9	36.04	36.00	-8.9	152,066	-0.01%
2021/08/24	4.4	35.89	62.1	35.82	36.00	-57.7	154,668	-0.04%
2021/08/23	12	35.70	5	35.91	35.65	7	160,835	0.00%
2021/08/20	97	35.16	62.1	35.27	35.10	34.9	166,632	0.02%
2021/08/19	91.2	35.81	328	35.50	35.30	-236.8	168,766	-0.14%	大賣/鉅額交易
2021/08/18	77.1	35.87	76	36.68	37.00	1.1	169,685	0.00%
2021/08/17	75	36.72	31	36.26	36.25	44	172,383	0.03%
2021/08/16	30	37.67	22	37.93	37.65	8	174,555	0.00%
2021/08/13	6	37.75	46.1	37.94	37.75	-40.1	179,344	-0.02%
2021/08/12	54	37.72	97	37.80	38.00	-43	184,844	-0.02%
2021/08/11	80	37.40	116.3	37.29	37.05	-36.3	191,226	-0.02%	大賣/
2021/08/10	166.1	37.13	25.1	36.89	36.80	141	191,021	0.07%	大買/鉅額交易
2021/08/09	52	36.80	88	37.02	37.45	-36	196,274	-0.02%
2021/08/06	41	35.64	39	35.99	35.85	2	201,547	0.00%
2021/08/05	51.5	36.02	51	36.10	36.00	0.5	210,059	0.00%
2021/08/04	18	36.72	4	36.80	36.80	14	221,136	0.01%
2021/08/03	6.3	36.56	8.7	36.71	36.90	-2.4	233,961	0.00%
2021/08/02	10.5	37.03	23.4	37.06	37.25	-13	242,971	-0.01%
2021/07/30	34	36.88	240.8	36.89	36.35	-206.8	246,344	-0.08%	大賣/鉅額交易
2021/07/29	16	35.73	66.3	35.88	36.30	-50.3	254,452	-0.02%
2021/07/28	30	35.16	80	35.31	35.30	-50	260,353	-0.02%
2021/07/27	41.2	35.36	18	35.46	35.20	23.2	265,556	0.01%
2021/07/26	89.2	36.02	17	35.84	35.80	72.2	270,709	0.03%
2021/07/23	21	35.83	50	36.00	36.30	-29	275,589	-0.01%
2021/07/22	42.9	35.26	115	35.26	35.20	-72.2	277,422	-0.03%	大賣/
2021/07/21	127.4	35.53	157.1	35.28	35.10	-29.7	279,934	-0.01%	大買/大賣/
2021/07/20	82.6	36.18	28	36.09	36.05	54.6	282,175	0.02%
2021/07/19	83.4	36.27	63	36.46	36.60	20.4	284,829	0.01%
2021/07/16	117.5	36.37	27	36.39	36.35	90.5	292,244	0.03%	大買/
2021/07/15	41.4	36.38	71.8	36.60	37.00	-30.4	295,608	-0.01%
2021/07/14	330.4	36.03	885.6	35.77	35.90	-555.2	301,447	-0.18%	大買/大賣/鉅額交易
2021/07/13	200.4	37.06	2,668.6	37.03	36.50	-2,468.2	306,064	-0.81%	大買/大賣/鉅額交易
2021/07/12	131.5	38.53	230.5	38.42	37.90	-99	309,296	-0.03%	大買/大賣/
2021/07/09	101	37.90	49.3	38.09	38.05	51.7	312,461	0.02%	大買/
2021/07/08	112.2	37.95	98.9	38.21	38.75	13.3	318,600	0.00%	大買/
2021/07/07	455.3	38.49	208.3	39.08	38.05	247	319,559	0.08%	大買/大賣/鉅額交易
2021/07/06	124	39.94	80.1	39.94	39.70	44	318,322	0.01%	大買/
2021/07/05	84.3	40.07	158	40.30	39.90	-73.7	317,842	-0.02%	大賣/
2021/07/02	144.5	39.16	164.1	39.46	38.95	-19.6	317,242	-0.01%	大買/大賣/
2021/07/01	3,054.7	39.09	350.4	40.18	39.10	2,704.3	316,817	0.85%	大買/大賣/鉅額交易
2021/06/30	438.6	39.56	552.2	39.54	39.60	-113.6	310,414	-0.04%	大買/大賣/鉅額交易
2021/06/29	146.6	37.93	130.4	37.95	37.75	16.2	300,495	0.01%	大買/大賣/
2021/06/28	72	36.95	253.1	36.89	37.45	-181.1	294,424	-0.06%	大賣/鉅額交易
2021/06/25	140.4	36.00	77	36.27	35.75	63.4	290,148	0.02%	大買/
2021/06/24	70.3	35.81	54.3	36.03	35.80	16	289,062	0.01%
2021/06/23	205.1	35.98	91.3	35.73	35.40	113.8	287,679	0.04%	大買/鉅額交易
2021/06/22	387.5	35.98	323.1	36.14	36.15	64.4	285,044	0.02%	大買/大賣/
2021/06/21	182.3	34.35	234.9	34.46	34.30	-52.6	280,148	-0.02%	大買/大賣/
2021/06/18	178.1	35.50	39.8	35.50	35.00	138.3	278,081	0.05%	大買/鉅額交易
2021/06/17	69.4	35.52	48.5	35.96	35.45	20.9	275,908	0.01%
2021/06/16	131.2	35.89	52.4	35.99	35.50	78.8	274,433	0.03%	大買/
2021/06/15	134.4	35.63	75	35.81	35.85	59.4	272,484	0.02%	大買/
2021/06/11	33	36.20	61.3	36.68	36.15	-28.3	270,263	-0.01%
2021/06/10	102.6	35.45	103.4	35.72	36.15	-0.8	268,228	0.00%	大買/大賣/
2021/06/09	165.4	36.08	27.5	36.06	36.10	137.8	265,669	0.05%	大買/鉅額交易
2021/06/08	43	37.47	22.1	37.26	37.20	20.9	262,412	0.01%
2021/06/07	61.4	37.15	102.2	37.73	37.30	-40.8	261,789	-0.02%	大賣/
2021/06/04	92	38.48	59.1	38.71	38.05	32.8	259,522	0.01%
2021/06/03	281.3	39.30	126.2	38.94	38.80	155.1	258,118	0.06%	大買/大賣/鉅額交易
2021/06/02	348	39.02	421.9	38.80	39.50	-73.9	253,358	-0.03%	大買/大賣/
2021/06/01	120.1	36.88	129	37.16	37.35	-8.9	245,349	0.00%	大買/大賣/
2021/05/31	193.5	37.99	339.1	38.10	36.95	-145.6	243,104	-0.06%	大買/大賣/鉅額交易
2021/05/28	190.5	36.71	268.3	36.80	36.55	-77.7	236,893	-0.03%	大買/大賣/
2021/05/27	102.3	34.96	98	35.20	34.60	4.3	230,730	0.00%	大買/
2021/05/26	141.6	34.32	117	34.18	34.85	24.6	228,257	0.01%	大買/大賣/
2021/05/25	149.1	34.74	57.1	34.83	34.45	91.9	225,749	0.04%	大買/
2021/05/24	117.4	35.83	93	35.58	35.50	24.4	222,323	0.01%	大買/
2021/05/21	194.4	35.63	231.2	36.24	36.20	-36.8	219,566	-0.02%	大買/大賣/
2021/05/20	674.7	36.17	278.6	36.33	35.15	396.1	213,451	0.19%	大買/大賣/鉅額交易
2021/05/19	572.6	37.40	285.2	37.26	37.80	287.4	206,899	0.14%	大買/大賣/鉅額交易
2021/05/18	22	33.94	90.9	34.54	34.80	-68.9	198,585	-0.03%
2021/05/17	235.6	32.68	523.2	32.55	31.65	-287.6	197,129	-0.15%	大買/大賣/鉅額交易
2021/05/14	250.3	35.83	201	34.83	34.85	49.3	190,893	0.03%	大買/大賣/
2021/05/13	299.1	36.76	405	36.48	36.60	-105.9	183,571	-0.06%	大買/大賣/鉅額交易
2021/05/12	480.9	39.59	932.6	39.12	38.35	-451.7	174,735	-0.26%	大買/大賣/鉅額交易
2021/05/11	656.4	44.22	247.4	43.98	42.00	409	163,160	0.25%	大買/大賣/鉅額交易
2021/05/10	174.5	43.33	405.6	43.51	45.00	-231.1	150,016	-0.15%	大買/大賣/鉅額交易
2021/05/07	665.6	40.66	85.7	40.63	41.20	579.8	140,620	0.41%	大買/鉅額交易
2021/05/06	205.4	40.87	264.1	41.09	41.00	-58.7	136,391	-0.04%	大買/大賣/
2021/05/05	94	38.57	306	39.05	39.25	-212	126,621	-0.17%	大賣/鉅額交易
2021/05/04	241.2	36.02	245	36.10	36.25	-3.8	119,998	0.00%	大買/大賣/
2021/05/03	200	39.76	232.9	39.93	38.55	-32.9	114,087	-0.03%	大買/大賣/
2021/04/29	105.1	39.64	331	39.61	39.30	-225.9	108,516	-0.21%	大買/大賣/鉅額交易
2021/04/28	97.7	38.26	193.4	38.39	38.20	-95.8	103,105	-0.09%	大賣/
2021/04/27	218.8	39.63	111.7	39.28	39.10	107.1	100,884	0.11%	大買/大賣/鉅額交易
2021/04/26	181.1	39.17	241.5	39.63	40.00	-60.4	97,370	-0.06%	大買/大賣/
2021/04/23	196.1	37.98	195.7	38.20	38.10	0.4	93,376	0.00%	大買/大賣/
2021/04/22	324.6	40.21	440.8	40.39	38.90	-116.2	89,332	-0.13%	大買/大賣/鉅額交易
2021/04/21	152.3	38.71	267.3	38.62	38.50	-115	80,896	-0.14%	大買/大賣/鉅額交易
2021/04/20	343.9	37.89	410.6	38.18	39.00	-66.7	76,893	-0.09%	大買/大賣/
2021/04/19	227.7	37.66	160.2	37.72	38.65	67.5	70,469	0.10%	大買/大賣/
2021/04/16	262.9	34.80	278.4	35.08	35.15	-15.6	64,352	-0.02%	大買/大賣/
2021/04/15	124	33.07	81.5	33.30	33.00	42.5	59,455	0.07%	大買/
2021/04/14	154.8	32.33	317.3	32.62	32.95	-162.6	55,086	-0.30%	大買/大賣/鉅額交易
2021/04/13	51	30.58	198.4	30.28	30.20	-147.4	48,794	-0.30%	大賣/鉅額交易
2021/04/12	58	29.62	204	29.62	29.60	-146	48,382	-0.30%	大賣/鉅額交易
2021/04/09	30	27.76	70.9	27.75	27.95	-40.9	46,327	-0.09%
2021/04/08	97.5	27.85	97	27.97	28.15	0.5	44,948	0.00%
2021/04/07	40.4	26.65	171.8	26.51	26.90	-131.4	42,611	-0.31%	大賣/鉅額交易
2021/04/06	16	25.91	45	25.90	25.95	-29	40,260	-0.07%
2021/04/01	7	25.94	30	25.93	25.80	-23	40,097	-0.06%
2021/03/31	1	25.70	147.8	25.85	25.90	-146.8	39,947	-0.37%	大賣/鉅額交易
2021/03/30	19	25.70	24.1	25.61	25.80	-5.1	39,585	-0.01%
2021/03/29	105.1	25.55	13.5	25.47	25.55	91.6	39,402	0.23%	大買/
2021/03/26	5	25.05	13	25.03	25.05	-8	40,826	-0.02%
2021/03/25	11.5	25.17	1	25.00	25.00	10.5	41,695	0.03%
2021/03/24	1	24.95	0	25.00	25.00	1	42,013	0.00%
2021/03/23	2	25.10	2.4	25.10	25.10	-0.4	42,212	0.00%
2021/03/22	43	25.14	5	25.07	25.15	38	42,480	0.09%
2021/03/19	28	25.15	16.6	25.12	25.10	11.4	43,158	0.03%
2021/03/18	11.4	25.50	4.3	25.54	25.45	7.1	44,172	0.02%
2021/03/17	87	25.60	3	25.60	25.65	84	44,468	0.19%
2021/03/16	5	25.46	3	25.48	25.50	2	44,736	0.00%
2021/03/15	7	25.71	8	25.62	25.65	-1	44,645	0.00%
2021/03/12	1.2	25.74	45	25.82	25.90	-43.8	44,668	-0.10%
2021/03/11	2	25.75	58.1	25.82	25.80	-56.1	44,666	-0.13%
2021/03/10	181.9	25.66	18	25.70	25.75	163.9	44,358	0.37%	大買/鉅額交易
2021/03/09	22.5	25.64	26.3	25.63	25.70	-3.8	43,890	-0.01%
2021/03/08	5.8	25.20	29	25.12	25.10	-23.2	42,839	-0.05%
2021/03/05	4.6	24.96	62.1	25.00	24.95	-57.5	42,590	-0.13%
2021/03/04	17	25.15	58.1	25.09	25.00	-41.1	43,371	-0.09%
2021/03/03	23	24.89	16	24.97	25.05	7	43,077	0.02%
2021/03/02	11	24.89	11.3	24.86	24.65	-0.3	42,658	0.00%
2021/02/26	9	24.89	806	24.95	24.75	-797	43,040	-1.85%	大賣/鉅額交易
2021/02/25	804.4	25.19	49.2	25.22	25.30	755.2	42,516	1.78%	大買/鉅額交易
2021/02/24	19.5	25.19	36	25.23	25.05	-16.5	42,546	-0.04%
2021/02/23	17	25.27	535	25.18	25.30	-518	42,107	-1.23%	大賣/鉅額交易
2021/02/22	9	24.58	31.4	24.60	24.45	-22.4	41,215	-0.05%
2021/02/19	506	24.60	3	24.47	24.60	503	41,145	1.22%	大買/鉅額交易
2021/02/18	9	24.42	18	24.41	24.40	-9	41,183	-0.02%
2021/02/17	27.5	23.68	4	23.74	24.00	23.5	41,006	0.06%
2021/02/05	2	23.33	2.8	23.30	23.40	-0.8	40,664	0.00%
2021/02/04	2	23.28	0	0.00	23.20	2	40,971	0.00%
2021/02/03	16.2	23.56	2	23.60	23.65	14.2	41,657	0.03%
2021/02/02	7	23.70	21	23.74	23.80	-14	41,591	-0.03%
2021/02/01	11	23.26	15.2	23.07	23.20	-4.2	41,378	-0.01%
2021/01/29	7.9	23.10	7.7	23.29	22.95	0.2	41,230	0.00%
2021/01/28	21.1	23.27	4	23.28	23.30	17.1	40,840	0.04%
2021/01/27	4	23.68	0.1	23.85	23.55	3.9	40,381	0.01%
2021/01/26	8	23.63	3	23.73	23.70	5	40,242	0.01%
2021/01/25	7	23.87	3	23.98	23.95	4	40,005	0.01%
2021/01/22	7	23.42	3.5	23.58	23.65	3.5	39,966	0.01%
2021/01/21	2	23.70	16	23.69	23.60	-14	39,764	-0.04%
2021/01/20	30.7	23.64	2	23.65	23.45	28.7	39,561	0.07%
2021/01/19	0.7	24.30	20.3	24.43	24.30	-19.6	38,843	-0.05%
2021/01/18	11.3	24.22	40	24.30	24.25	-28.7	38,668	-0.07%
2021/01/15	18.4	24.92	12	25.08	24.90	6.4	38,199	0.02%
2021/01/14	12	25.48	8.2	25.40	25.30	3.8	37,612	0.01%
2021/01/13	3	25.30	10.7	25.41	25.55	-7.7	37,317	-0.02%
2021/01/12	24.2	25.26	21	25.37	25.30	3.2	36,889	0.01%
2021/01/11	1	25.80	71.3	25.69	25.90	-70.3	36,320	-0.19%
2021/01/08	6.1	25.87	69.5	25.80	26.00	-63.4	35,953	-0.18%
2021/01/07	111	25.55	69.5	25.43	25.70	41.5	35,217	0.12%	大買/
2021/01/06	70.4	25.93	41	26.20	25.50	29.4	34,533	0.09%
2021/01/05	72.1	25.86	97.8	25.94	26.00	-25.7	32,980	-0.08%
2021/01/04	22.1	25.00	20.4	25.02	24.95	1.7	30,159	0.01%
2020/12/31	8.2	24.79	6.2	24.81	24.75	2	29,624	0.01%
2020/12/30	30.1	24.95	84.3	24.95	25.00	-54.2	29,359	-0.18%
2020/12/29	23.3	24.49	58	24.60	24.65	-34.7	28,602	-0.12%
2020/12/28	2.1	24.15	11.6	24.16	24.30	-9.5	28,170	-0.03%
2020/12/25	17.4	24.23	0	0.00	24.20	17.4	28,056	0.06%
2020/12/24	22.3	24.30	2	24.40	24.35	20.3	27,781	0.07%
2020/12/23	8.2	24.30	6	24.20	24.40	2.2	27,454	0.01%
2020/12/22	135.1	25.11	39.1	25.08	24.50	96.1	27,142	0.35%	大買/
2020/12/21	5	24.81	147	24.93	24.95	-142	25,565	-0.56%	大賣/鉅額交易
2020/12/18	1	24.20	14.8	24.24	24.45	-13.8	24,615	-0.06%
2020/12/17	6.6	24.22	11.2	24.15	24.40	-4.6	24,236	-0.02%
2020/12/16	11	24.46	33.4	24.43	24.40	-22.3	23,865	-0.09%
2020/12/15	173.1	24.64	67.3	24.57	24.35	105.9	23,610	0.45%	大買/鉅額交易
2020/12/14	27	24.48	79.5	24.51	24.65	-52.5	22,740	-0.23%
2020/12/11	19	23.89	26	23.76	23.95	-7	21,317	-0.03%
2020/12/10	65	23.70	123	23.65	23.65	-58	20,885	-0.28%	大賣/
2020/12/09	11	23.28	13	23.35	23.35	-2	20,218	-0.01%
2020/12/08	19	23.36	5	23.35	23.35	14	20,030	0.07%
2020/12/07	58	23.42	250.2	23.40	23.45	-192.2	19,847	-0.97%	大賣/鉅額交易
2020/12/04	1	23.40	14	23.41	23.40	-13	19,651	-0.07%
2020/12/03	15	23.31	24.5	23.29	23.30	-9.5	19,406	-0.05%
2020/12/02	19.1	23.17	408.1	23.24	23.30	-389	20,404	-1.91%	大賣/鉅額交易
2020/12/01	11.2	22.94	11	23.08	23.10	0.2	20,162	0.00%
2020/11/30	136.1	22.99	3.1	23.36	22.80	133.1	19,995	0.67%	大買/鉅額交易
2020/11/27	268.1	23.15	98	23.25	23.15	170.1	18,928	0.90%	大買/鉅額交易
2020/11/26	313	23.01	6	23.15	23.10	307	18,492	1.66%	大買/鉅額交易
2020/11/25	19	23.07	38.9	22.98	23.05	-19.9	18,399	-0.11%
2020/11/24	2	22.75	13.6	22.72	22.65	-11.6	17,746	-0.07%
2020/11/23	11	22.44	17.1	22.50	22.65	-6.1	17,443	-0.04%
2020/11/20	0	0.00	17	21.98	22.00	-17	17,026	-0.10%
2020/11/19	1.6	21.88	11	21.97	22.00	-9.4	16,859	-0.06%
2020/11/18	3	21.95	17	21.98	22.00	-14	16,600	-0.08%
2020/11/17	0	0.00	18	21.85	21.95	-18	16,340	-0.11%
2020/11/16	0	0.00	8	21.58	21.60	-8	16,113	-0.05%
2020/11/13	0	0.00	28.4	21.50	21.60	-28.4	15,839	-0.18%
2020/11/12	22	21.67	28	21.49	21.60	-6	15,773	-0.04%
2020/11/11	5	21.26	37.1	21.23	21.75	-32.1	15,491	-0.21%
2020/11/10	3	20.73	5.2	20.78	20.80	-2.2	14,594	-0.01%
2020/11/09	0	20.65	1	20.70	20.70	-1	14,417	-0.01%
2020/11/06	0	0.00	3	20.65	20.70	-3	14,319	-0.02%
2020/11/05	0	20.60	13	20.70	20.70	-13	14,392	-0.09%
2020/11/04	0.1	20.55	4.1	20.59	20.65	-4	14,371	-0.03%
2020/11/03	0.1	20.50	0	0.00	20.60	0.1	14,480	0.00%
2020/11/02	0	20.50	12	20.38	20.50	-12	14,542	-0.08%
2020/10/30	1.1	20.30	2	20.33	20.30	-1	14,557	-0.01%
2020/10/29	0	0.00	1.1	20.38	20.40	-1.1	14,346	-0.01%
2020/10/28	1	20.65	2	20.70	20.55	-1	14,304	-0.01%
2020/10/27	6.5	20.65	5	20.65	20.70	1.5	14,307	0.01%
2020/10/26	2	20.65	28	20.65	20.70	-26	14,314	-0.18%
2020/10/23	0	0.00	2	20.50	20.50	-2	14,272	-0.01%
2020/10/22	7	20.58	4	20.53	20.55	3	14,417	0.02%
2020/10/21	21	20.57	21.9	20.65	20.55	-0.9	14,492	-0.01%
2020/10/20	25	20.62	6	20.65	20.70	19	14,576	0.13%
2020/10/19	0	0.00	12	20.69	20.60	-12	14,631	-0.08%
2020/10/16	1	20.55	1	20.60	20.45	0	14,737	0.00%
2020/10/15	1	20.45	2	20.60	20.40	-1	15,031	-0.01%
2020/10/14	0	0.00	3	20.62	20.70	-3	14,967	-0.02%
2020/10/13	1	20.35	2	20.40	20.55	-1	14,908	-0.01%
2020/10/12	2	20.45	1	20.55	20.50	1	14,960	0.01%
2020/10/08	0	0.00	16	20.68	20.65	-16	14,975	-0.11%
2020/10/07	0	0.00	11	20.73	20.65	-11	15,043	-0.07%
2020/10/06	5	20.75	70	20.74	20.75	-65	15,080	-0.43%
2020/10/05	0	0.00	12.3	20.68	20.60	-12.3	15,039	-0.08%
2020/09/29	0	0.00	14	20.70	20.60	-14	15,211	-0.09%
2020/09/28	35	20.31	37	20.40	20.45	-2	15,115	-0.01%
2020/09/25	1	20.00	2	20.10	20.15	-1	15,243	-0.01%
2020/09/24	24.1	20.02	1	20.00	20.00	23.1	15,222	0.15%
2020/09/23	12	20.58	0	0.00	20.55	12	14,914	0.08%
2020/09/22	2	20.73	1	20.70	20.60	1	14,860	0.01%
2020/09/21	5	20.83	10	20.83	20.70	-5	14,815	-0.03%
2020/09/18	3	20.87	0	0.00	20.70	3	14,911	0.02%
2020/09/17	10.1	20.90	13.7	20.90	20.90	-3.6	14,746	-0.02%
2020/09/16	0	0.00	33	20.98	21.00	-33	14,739	-0.22%
2020/09/15	0	0.00	13.5	21.00	20.95	-13.5	14,724	-0.09%
2020/09/14	5	20.92	10	20.90	20.95	-5	14,964	-0.03%
2020/09/11	0.8	20.90	1	20.85	20.95	-0.2	15,043	0.00%
2020/09/10	6	20.84	16	20.90	20.90	-10	15,013	-0.07%
2020/09/09	3	20.90	6	20.74	21.00	-3	15,017	-0.02%
2020/09/08	2	20.95	11.6	20.90	20.90	-9.6	15,019	-0.06%
2020/09/07	18.2	20.76	51.8	20.53	21.00	-33.6	14,899	-0.23%
2020/09/04	0	0.00	16	20.04	20.00	-16	13,899	-0.12%
2020/09/03	1	20.10	3.5	20.14	20.15	-2.5	14,032	-0.02%
2020/09/02	3	19.98	50	20.01	20.10	-47	14,179	-0.33%
2020/09/01	8	19.99	0.9	20.00	20.00	7.1	14,396	0.05%
2020/08/31	1	19.95	1	20.05	19.90	0	14,508	0.00%
2020/08/28	0	0.00	2	20.05	20.00	-2	14,600	-0.01%
2020/08/27	2	20.00	0	0.00	20.05	2	14,984	0.01%
2020/08/26	0	0.00	1.4	20.00	20.10	-1.4	15,259	-0.01%
2020/08/25	1	20.00	13	20.05	20.00	-12	15,411	-0.08%
2020/08/24	32	20.02	0	0.00	20.00	32	15,844	0.20%
2020/08/21	7	20.05	15	20.09	20.00	-8	16,099	-0.05%
2020/08/20	6	19.91	1	19.95	19.80	5	16,117	0.03%
2020/08/19	0	0.00	1	20.30	20.25	-1	16,064	-0.01%
2020/08/18	3	20.43	13	20.40	20.50	-10	16,055	-0.06%
2020/08/17	4	20.31	18	20.32	20.40	-14	16,161	-0.09%
2020/08/14	0	0.00	1	20.20	20.20	-1	16,160	-0.01%
2020/08/13	0	0.00	15	20.15	20.20	-15	16,192	-0.09%
2020/08/12	11	20.10	0	0.00	20.20	11	16,315	0.07%
2020/08/11	2.8	20.25	21	20.25	20.20	-18.2	16,326	-0.11%
2020/08/07	3.1	19.87	10.4	19.85	19.95	-7.3	16,363	-0.04%
2020/08/06	2	20.00	3.1	20.03	20.10	-1.1	16,366	-0.01%
2020/08/05	0	0.00	2	19.95	20.00	-2	16,394	-0.01%
2020/08/04	1	19.80	22	19.80	19.85	-21	16,526	-0.13%
2020/08/03	16	19.70	7	19.75	19.60	9	16,629	0.05%
2020/07/31	10	19.80	0	0.00	19.80	10	16,624	0.06%
2020/07/30	20	19.84	2.3	19.90	19.90	17.7	16,671	0.11%
2020/07/29	2	19.95	5	19.95	19.90	-3	16,721	-0.02%
2020/07/28	4.1	19.81	12	19.84	19.90	-7.9	16,998	-0.05%
2020/07/27	6.5	20.01	33.2	20.05	20.00	-26.7	17,336	-0.15%
2020/07/24	24	20.21	0	0.00	20.15	24	17,451	0.14%
2020/07/23	12	20.67	5	20.65	20.70	7	17,324	0.04%
2020/07/22	10	20.62	1	20.65	20.70	9	17,399	0.05%
2020/07/21	10	20.68	1	20.75	20.60	9	17,273	0.05%
2020/07/20	4	20.80	0	0.00	20.80	4	17,064	0.02%
2020/07/16	2	20.95	14.4	20.94	20.90	-12.4	17,505	-0.07%
2020/07/15	3	20.80	62	20.82	20.90	-59	17,527	-0.34%
2020/07/14	0.1	20.60	0	0.00	20.60	0.1	17,597	0.00%
2020/07/13	6	20.75	1	20.75	20.70	5	17,830	0.03%
2020/07/10	2	20.70	0	0.00	20.70	2	18,001	0.01%
2020/07/09	3	20.85	3	20.85	20.85	0	18,053	0.00%
2020/07/08	0	0.00	3.1	20.77	20.85	-3.1	17,838	-0.02%
2020/07/07	1	20.75	0	0.00	20.75	1	17,815	0.01%
2020/07/06	10	20.90	18.1	20.99	21.00	-8.1	17,801	-0.05%
2020/07/03	0.6	20.70	2.1	20.70	20.75	-1.4	17,842	-0.01%
2020/07/02	1	20.65	0.1	20.60	20.55	1	17,945	0.01%
2020/07/01	4	20.59	4	20.63	20.60	0	18,191	0.00%
2020/06/30	30	20.73	1	20.70	20.70	29	18,402	0.16%
2020/06/29	62	20.55	10	20.50	20.55	52	18,530	0.28%
2020/06/24	20	20.75	0	20.85	20.85	20	18,641	0.11%
2020/06/23	0	0.00	7	20.57	20.75	-7	18,762	-0.04%
2020/06/22	6	20.51	2	20.53	20.55	4	18,823	0.02%
2020/06/19	5	20.66	1.1	20.74	20.50	3.9	19,009	0.02%
2020/06/18	30.7	20.57	0.1	20.65	20.55	30.5	18,922	0.16%
2020/06/17	5	20.80	9	20.86	20.95	-4	18,994	-0.02%
2020/06/16	0	0.00	43.3	20.83	20.80	-43.3	19,673	-0.22%
2020/06/12	0	0.00	20	20.45	20.65	-20	20,543	-0.10%
2020/06/11	1.2	20.96	4	20.96	20.90	-2.9	21,033	-0.01%
2020/06/10	0	0.00	1	21.20	21.20	-1	21,215	0.00%
2020/06/09	0	0.00	85	21.30	21.30	-85	22,105	-0.38%
2020/06/08	11	21.00	2	21.18	21.20	9	22,332	0.04%
2020/06/05	6	20.91	5.3	20.96	21.00	0.7	22,282	0.00%
2020/06/04	9	20.82	1	20.95	20.95	8	22,261	0.04%
2020/06/03	1	20.75	1	20.70	20.90	0	22,329	0.00%
2020/06/02	5	20.26	32	20.30	20.40	-27	22,070	-0.12%
2020/06/01	2.9	20.03	6	20.04	20.10	-3.1	21,824	-0.01%
2020/05/29	0	0.00	5	19.95	19.80	-5	21,671	-0.02%
2020/05/28	21	19.90	13	19.93	19.95	8	21,275	0.04%
2020/05/27	1	19.85	0.6	19.90	19.90	0.4	21,237	0.00%
2020/05/26	5	19.85	3	19.85	19.90	2	21,309	0.01%
2020/05/25	1	19.65	0	0.00	19.65	1	21,322	0.00%
2020/05/22	21	19.67	1	19.65	19.60	20	21,395	0.09%
2020/05/21	2	19.85	0	0.00	19.90	2	21,351	0.01%
2020/05/20	1	19.80	3	19.80	19.90	-2	21,238	-0.01%
2020/05/19	2	19.70	7	19.80	19.80	-5	21,158	-0.02%
2020/05/18	2.2	19.70	1	19.65	19.65	1.2	21,021	0.01%
2020/05/15	17	19.58	1	19.60	19.55	16	20,988	0.08%
2020/05/14	12	19.63	14	19.56	19.55	-2	20,929	-0.01%
2020/05/13	4	19.64	0	0.00	19.85	4	20,773	0.02%
2020/05/12	8	19.63	2	19.60	19.60	6	20,666	0.03%
2020/05/11	6	19.86	9	19.90	19.85	-3	20,479	-0.01%
2020/05/08	21	19.67	2	19.70	19.65	19	20,276	0.09%
2020/05/07	11	19.59	0	0.00	19.55	11	20,222	0.05%
2020/05/06	25	19.68	0.8	19.80	19.55	24.2	20,121	0.12%
2020/05/05	1	19.70	0	0.00	19.80	1	20,058	0.00%
2020/05/04	8	19.48	4.1	19.49	19.55	3.9	19,987	0.02%
2020/04/30	28	19.98	1,014	20.00	20.00	-986	19,779	-4.98%	大賣/鉅額交易
2020/04/29	4	19.83	413	19.80	19.85	-409	19,476	-2.10%	大賣/鉅額交易
2020/04/28	5	19.53	6	19.53	19.55	-1	19,392	-0.01%
2020/04/27	5	19.54	12	19.58	19.50	-7	19,817	-0.04%
2020/04/24	8	19.17	0	0.00	19.15	8	19,611	0.04%
2020/04/23	2	19.20	10	19.20	19.15	-8	19,559	-0.04%
2020/04/22	17	18.92	2	18.95	19.15	15	19,431	0.08%
2020/04/21	92	19.29	1.2	19.52	19.10	90.8	19,302	0.47%
2020/04/20	2	19.68	10	19.80	19.60	-8	19,026	-0.04%
2020/04/17	7	19.89	10.2	19.89	19.75	-3.2	18,952	-0.02%
2020/04/16	14	19.69	3	19.75	19.75	11	18,742	0.06%
2020/04/15	5.8	19.96	11	19.91	20.00	-5.2	18,458	-0.03%
2020/04/14	2	19.70	2.4	19.67	19.75	-0.4	18,220	0.00%
2020/04/13	16	19.59	1	19.65	19.55	15	18,059	0.08%
2020/04/10	0	0.00	41	19.68	19.70	-41	18,024	-0.23%
2020/04/09	4	19.55	8	19.52	19.50	-4	18,018	-0.02%
2020/04/08	0	0.00	47	19.43	19.55	-47	17,889	-0.26%
2020/04/07	13	19.32	15	19.34	19.30	-2	17,812	-0.01%
2020/04/06	9	19.04	4	19.13	19.25	5	17,823	0.03%
2020/04/01	31	18.87	2	18.85	18.80	29	17,534	0.17%
2020/03/31	10.1	19.04	0.3	19.10	18.95	9.8	17,223	0.06%
2020/03/30	6	18.99	17	18.97	19.00	-11	16,956	-0.06%
2020/03/27	15	19.43	2.1	19.53	19.40	12.9	16,707	0.08%
2020/03/26	6.1	19.45	110.2	19.38	19.55	-104.1	16,530	-0.63%	大賣/鉅額交易
2020/03/25	15.3	19.40	0	0.00	19.40	15.3	16,647	0.09%
2020/03/24	13	19.18	1	19.40	19.05	12	16,370	0.07%
2020/03/23	56	19.04	0	0.00	18.90	56	16,187	0.35%
2020/03/20	11	19.18	9	19.28	19.80	2	16,059	0.01%
2020/03/19	21	18.63	107	18.77	18.60	-86	15,358	-0.56%	大賣/
2020/03/18	11	19.43	1.5	19.43	19.30	9.5	14,776	0.06%
2020/03/17	36	19.55	6	19.58	19.50	30	14,449	0.21%
2020/03/16	21	20.09	11	20.09	20.00	10	13,826	0.07%
2020/03/13	126.3	20.08	3	20.02	20.20	123.3	13,439	0.92%	大買/鉅額交易
2020/03/12	24	21.66	102	21.70	21.40	-78.1	12,375	-0.63%	大賣/
2020/03/11	9	22.24	3.2	22.33	22.35	5.8	11,961	0.05%
2020/03/10	11	22.35	3.3	22.41	22.35	7.7	11,725	0.07%
2020/03/09	25	22.53	10	22.47	22.40	15	11,569	0.13%
2020/03/06	12	22.90	0	0.00	22.90	12	11,174	0.11%
2020/03/05	0.1	23.25	5	23.22	23.30	-4.9	11,009	-0.04%
2020/03/04	3	23.10	2	23.20	23.20	1	11,010	0.01%
2020/03/03	1	22.90	0	0.00	23.00	1	10,953	0.01%
2020/03/02	5.2	22.84	6	22.86	22.90	-0.8	10,887	-0.01%
2020/02/27	5	22.86	0	0.00	23.00	5	11,221	0.04%
2020/02/26	14	22.89	0	0.00	22.85	14	11,114	0.13%
2020/02/25	8	22.95	1.3	22.96	22.95	6.7	10,903	0.06%
2020/02/24	13	23.05	4	23.05	23.00	9	10,874	0.08%
2020/02/21	5	23.23	10	23.30	23.20	-5	10,749	-0.05%
2020/02/20	5	23.35	0	0.00	23.30	5	10,707	0.05%
2020/02/19	0	0.00	1	23.50	23.50	-1	10,671	-0.01%
2020/02/18	1	23.25	0	0.00	23.45	1	10,670	0.01%
2020/02/17	4	23.29	5	23.30	23.35	-1	10,690	-0.01%
2020/02/14	0	0.00	1.4	23.40	23.45	-1.4	10,802	-0.01%
2020/02/12	3	23.38	0.3	23.45	23.45	2.7	10,796	0.02%
2020/02/10	0	0.00	5	23.38	23.45	-5	10,871	-0.05%
2020/02/06	2	23.50	20	23.45	23.35	-18	10,952	-0.16%
2020/02/05	1	23.15	0	0.00	23.25	1	10,959	0.01%
2020/02/04	6	23.00	51	23.30	23.20	-45	10,965	-0.41%
2020/02/03	3	23.02	5	23.05	23.00	-2	10,969	-0.02%
2020/01/31	9	23.16	1	23.20	23.10	8	10,846	0.07%
2020/01/30	21	23.18	7	23.24	23.00	14	10,692	0.13%
2020/01/20	2	24.08	1.2	24.00	24.05	0.8	10,165	0.01%
2020/01/17	5	23.95	23	24.00	24.05	-18	10,170	-0.18%
2020/01/16	0	0.00	3	24.00	24.00	-3	10,237	-0.03%
2020/01/15	1	23.90	0	0.00	24.05	1	10,355	0.01%
2020/01/14	1	23.95	7	23.99	24.05	-6	10,383	-0.06%
2020/01/13	1	23.90	10.3	23.90	24.00	-9.3	10,408	-0.09%
2020/01/10	1	23.80	0	0.00	23.85	1	10,386	0.01%
2020/01/08	1	23.60	2.3	23.59	23.55	-1.3	10,529	-0.01%
2020/01/07	0	0.00	2	23.80	23.70	-2	10,506	-0.02%
2020/01/06	2	23.88	10	23.80	23.80	-8	10,546	-0.08%
2020/01/03	0	0.00	18	24.06	24.10	-18	10,569	-0.17%
2020/01/02	1.3	23.98	0	0.00	24.00	1.3	10,504	0.01%
2019/12/31	1	24.00	10	24.10	23.90	-9	10,506	-0.09%
2019/12/30	12	24.00	4	24.01	24.00	8	10,464	0.08%
2019/12/27	1	23.85	1.1	23.94	23.95	-0.1	10,431	0.00%
2019/12/26	1	23.90	7.9	23.80	23.90	-6.9	10,447	-0.07%
2019/12/25	1	23.85	7	23.90	23.80	-6	10,690	-0.06%
2019/12/24	1.1	23.80	1	23.85	23.85	0.1	10,812	0.00%
2019/12/23	1	23.65	0	0.00	23.90	1	10,870	0.01%
2019/12/20	2	23.63	2	23.73	23.65	0	10,904	0.00%
2019/12/19	6	23.73	5	23.70	23.70	1	10,685	0.01%
2019/12/18	1	23.80	11.3	23.89	23.90	-10.3	10,752	-0.10%
2019/12/17	1	23.70	2	23.70	23.80	-1	10,822	-0.01%
2019/12/16	3	23.53	0	0.00	23.50	3	10,728	0.03%
2019/12/13	0.1	23.60	12	23.69	23.70	-11.9	10,773	-0.11%
2019/12/12	2	23.52	12	23.51	23.45	-10	10,737	-0.09%
2019/12/11	1	23.45	0	0.00	23.50	1	10,665	0.01%
2019/12/10	1	23.40	0.2	23.40	23.45	0.8	10,710	0.01%
2019/12/09	0	0.00	5	23.35	23.40	-5	10,814	-0.05%
2019/12/05	2	23.48	1	23.45	23.45	1	10,886	0.01%
2019/12/04	5	23.45	4	23.51	23.60	1	10,920	0.01%
2019/12/03	0	0.00	2	23.50	23.55	-2	11,008	-0.02%
2019/12/02	1	23.35	0	0.00	23.40	1	11,148	0.01%
2019/11/29	1	23.40	0	0.00	23.40	1	11,182	0.01%
2019/11/28	0	0.00	29.6	23.61	23.70	-29.6	11,172	-0.26%
2019/11/27	0	0.00	6	23.65	23.65	-6	11,239	-0.05%
2019/11/26	0.1	23.45	3	23.60	23.55	-2.9	11,346	-0.03%
2019/11/25	1	23.45	1	23.50	23.45	0	10,939	0.00%
2019/11/22	2	23.33	0	0.00	23.45	2	11,323	0.02%
2019/11/21	12	23.22	2	23.30	23.40	10	11,514	0.09%
2019/11/20	1	23.30	1	23.35	23.50	0	11,524	0.00%
2019/11/18	1	23.30	0	0.00	23.45	1	11,723	0.01%
2019/11/15	1	23.20	3	23.30	23.20	-2	11,831	-0.02%
2019/11/14	11	23.25	12	23.24	23.20	-1	11,932	-0.01%
2019/11/13	4	23.44	0	0.00	23.35	4	12,086	0.03%
2019/11/12	8	23.69	2	23.65	23.80	6	12,080	0.05%
2019/11/11	0	0.00	7	23.72	23.80	-7	12,181	-0.06%
2019/11/08	2	23.78	10.3	23.75	23.80	-8.3	12,219	-0.07%
2019/11/06	5	23.68	6	23.68	23.65	-1	12,316	-0.01%
2019/11/05	3	23.75	8	23.75	23.80	-5	12,484	-0.04%
2019/11/04	1	23.60	1	23.50	23.60	0	12,458	0.00%
2019/11/01	0	0.00	1	23.55	23.55	-1	12,566	-0.01%
2019/10/30	0	0.00	33.8	23.44	23.50	-33.8	12,806	-0.26%
2019/10/29	5	23.35	2	23.40	23.40	3	12,823	0.02%
2019/10/25	1	23.40	6	23.43	23.45	-5	12,833	-0.04%
2019/10/24	1	23.35	2.4	23.48	23.50	-1.4	12,894	-0.01%
2019/10/23	16	23.39	34	23.34	23.40	-18	13,192	-0.14%
2019/10/22	5	23.40	14	23.39	23.40	-9	13,318	-0.07%
2019/10/21	2	23.25	0.1	23.30	23.30	1.9	13,338	0.01%
2019/10/18	0	0.00	2	23.30	23.25	-2	13,356	-0.01%
2019/10/17	0	0.00	16	23.28	23.25	-16	13,417	-0.12%
2019/10/16	1	23.15	0	0.00	23.20	1	13,284	0.01%
2019/10/15	1	23.10	7.9	23.06	23.20	-6.9	13,239	-0.05%
2019/10/14	0	0.00	4.1	23.05	23.15	-4.1	13,301	-0.03%
2019/10/09	1	22.95	3	22.90	22.90	-2	13,266	-0.02%
2019/10/08	5	23.02	1	23.10	23.05	4	13,235	0.03%
2019/10/07	3	22.90	0.3	22.95	22.95	2.7	13,179	0.02%
2019/10/04	4.5	22.89	600	22.85	22.85	-595.5	13,171	-4.52%	大賣/鉅額交易
2019/10/03	25	22.88	2	22.90	22.85	23	13,123	0.18%
2019/10/02	1	22.95	0	0.00	22.95	1	12,990	0.01%
2019/10/01	15	23.02	15.1	23.10	23.05	-0.1	12,942	0.00%
2019/09/27	3	23.03	0	23.10	23.00	3	12,707	0.02%
2019/09/26	0	0.00	1.6	23.13	23.10	-1.6	12,630	-0.01%
2019/09/25	15.8	23.06	0	23.15	23.10	15.8	12,697	0.12%
2019/09/24	7.7	23.12	2.2	23.20	23.20	5.5	12,609	0.04%
2019/09/23	2	23.18	4	23.20	23.15	-2	12,599	-0.02%
2019/09/20	2	23.15	11	23.43	23.45	-9	12,765	-0.07%
2019/09/19	3	23.15	10	23.20	23.20	-7	12,561	-0.06%
2019/09/18	8	23.23	22.1	23.26	23.20	-14.1	12,587	-0.11%
2019/09/17	13	23.29	1	23.50	23.20	12	12,564	0.10%
2019/09/16	5	23.50	0	0.00	23.55	5	12,689	0.04%
2019/09/12	1	23.60	0	0.00	23.50	1	12,835	0.01%
2019/09/11	0	0.00	2.1	23.48	23.50	-2.1	12,980	-0.02%
2019/09/10	2	23.30	12	23.35	23.35	-10	12,971	-0.08%
2019/09/09	9	23.17	12	23.19	23.20	-3	12,914	-0.02%
2019/09/04	0	0.00	1	23.00	23.00	-1	12,955	-0.01%
2019/09/03	3	23.05	0	0.00	23.00	3	12,843	0.02%
2019/09/02	3	23.10	9	23.14	23.20	-6	12,828	-0.05%
2019/08/30	1	23.05	1	23.15	23.15	0	12,884	0.00%
2019/08/29	8	22.90	13.8	22.88	22.95	-5.8	12,872	-0.05%
2019/08/28	2	22.85	0	0.00	23.10	2	12,854	0.02%
2019/08/27	5.7	22.89	0	0.00	22.85	5.7	12,773	0.04%
2019/08/26	10	22.93	10	23.00	22.95	0	12,402	0.00%
2019/08/23	6	23.02	2	23.08	23.15	4	12,373	0.03%
2019/08/22	3.1	23.05	0	0.00	23.15	3.1	12,445	0.03%
2019/08/21	6	23.05	0	0.00	23.05	6	13,992	0.04%
2019/08/20	3	23.05	0.9	23.10	23.05	2.1	13,989	0.02%
2019/08/19	5	23.05	0	0.00	23.05	5	13,908	0.04%
2019/08/16	1	23.05	0	0.00	23.10	1	13,853	0.01%
2019/08/15	10	23.07	5	23.06	23.05	5	13,779	0.04%
2019/08/14	11	23.27	0	0.00	23.20	11	13,920	0.08%
2019/08/13	1	23.25	2	23.30	23.25	-1	13,911	-0.01%
2019/08/12	4	23.31	0	0.00	23.30	4	14,019	0.03%
2019/08/08	3	23.45	0	23.50	23.40	3	14,175	0.02%
2019/08/07	4.3	23.34	0	0.00	23.30	4.3	14,400	0.03%
2019/08/06	4	23.53	0	0.00	23.50	4	14,661	0.03%
2019/08/05	6	23.52	0	0.00	23.50	6	14,687	0.04%
2019/08/02	14	23.55	1.2	23.59	23.65	12.8	14,594	0.09%
2019/08/01	11	23.85	3	23.90	23.80	8	14,550	0.05%
2019/07/31	18.1	24.06	0	0.00	24.00	18.1	14,448	0.13%
2019/07/30	2	24.10	0	0.00	24.10	2	14,440	0.01%
2019/07/26	1	24.10	1	24.15	24.20	0	14,535	0.00%
2019/07/25	2.1	24.13	2	24.25	24.10	0.1	14,505	0.00%
2019/07/24	12	24.99	9.2	24.96	25.00	2.8	14,326	0.02%
2019/07/23	3	24.92	6	25.00	24.90	-3	14,132	-0.02%
2019/07/19	0	0.00	42	24.95	24.90	-42	13,965	-0.30%
2019/07/17	0	0.00	5	24.80	24.85	-5	13,857	-0.04%
2019/07/16	3	24.70	0	0.00	24.85	3	13,779	0.02%
2019/07/15	6	24.77	0	0.00	24.70	6	13,655	0.04%
2019/07/12	1	24.70	50	24.85	24.80	-49	13,652	-0.36%
2019/07/11	1	24.90	0	0.00	24.80	1	13,683	0.01%
2019/07/10	0	0.00	73	24.83	24.85	-73	13,770	-0.53%
2019/07/09	2	24.65	0	0.00	24.65	2	13,778	0.01%
2019/07/08	0.6	24.70	0	0.00	24.80	0.6	13,757	0.00%
2019/07/03	0.6	24.65	5	24.60	24.70	-4.4	13,966	-0.03%
2019/07/02	3	24.75	0	0.00	24.60	3	13,975	0.02%
2019/07/01	0	0.00	0.7	24.85	24.85	-0.7	13,884	0.00%
2019/06/27	1	24.95	15	25.02	24.90	-14	14,032	-0.10%
2019/06/26	0	0.00	0	24.80	24.90	0	13,918	0.00%
2019/06/25	1	24.85	4	24.94	25.00	-3	13,937	-0.02%
2019/06/24	0	0.00	0.1	24.85	25.00	-0.1	13,859	0.00%
2019/06/21	0	0.00	3.5	24.98	25.00	-3.5	13,775	-0.03%
2019/06/20	2	24.63	3.2	24.86	24.80	-1.2	13,502	-0.01%
2019/06/19	0	0.00	5	24.73	24.95	-5	13,299	-0.04%
2019/06/18	0	0.00	3	24.58	24.60	-3	13,071	-0.02%
2019/06/14	0	0.00	4	24.55	24.50	-4	12,936	-0.03%
2019/06/13	1	24.45	1	24.55	24.45	0	12,841	0.00%
2019/06/12	0	0.00	4	24.45	24.55	-4	12,971	-0.03%
2019/06/11	0	0.00	0.1	24.40	24.40	-0.1	13,005	0.00%
2019/06/10	1	24.35	9	24.46	24.50	-8	13,039	-0.06%
2019/06/06	0	0.00	0.1	24.35	24.35	-0.1	13,073	0.00%
2019/06/05	1	24.25	0	0.00	24.20	1	13,065	0.01%
2019/06/04	2	24.10	5	24.15	24.20	-3	13,046	-0.02%
2019/06/03	1	24.00	9	24.24	24.15	-8	13,164	-0.06%
2019/05/31	3.4	24.11	1,001	24.12	24.30	-997.6	13,341	-7.48%	大賣/鉅額交易
2019/05/30	5	24.09	0	0.00	24.10	5	13,450	0.04%
2019/05/29	2	24.10	500	24.26	24.10	-498	13,529	-3.68%	大賣/鉅額交易
2019/05/28	0	24.40	0	0.00	24.30	0	13,551	0.00%
2019/05/27	0	0.00	0	24.30	24.30	0	12,083	0.00%
2019/05/24	6	24.38	1	24.35	24.40	5	12,096	0.04%
2019/05/23	0	0.00	14.1	24.29	24.45	-14.1	12,125	-0.12%
2019/05/22	4	24.21	3	24.25	24.45	1	12,132	0.01%
2019/05/21	0	0.00	1	24.65	24.65	-1	12,129	-0.01%
2019/05/20	1	24.20	0	0.00	24.20	1	11,940	0.01%
2019/05/17	2	24.05	0	0.00	24.00	2	11,873	0.02%
2019/05/16	2	23.98	0	0.00	24.00	2	11,768	0.02%
2019/05/15	3.2	24.10	0	0.00	24.00	3.2	11,656	0.03%
2019/05/14	6.6	24.17	9.2	24.29	24.10	-2.6	11,518	-0.02%
2019/05/13	5	24.49	3	24.58	24.45	2	11,229	0.02%
2019/05/10	2	24.58	1.4	24.74	24.55	0.6	11,347	0.01%
2019/05/09	7	24.78	4	24.80	24.70	3	11,508	0.03%
2019/05/08	0	0.00	5.1	24.96	25.05	-5.1	11,412	-0.04%
2019/05/07	1.4	25.00	0.1	25.00	25.10	1.3	11,414	0.01%
2019/05/06	1	24.80	16	25.00	25.00	-15	11,607	-0.13%
2019/05/03	1.1	25.00	100	25.10	25.10	-98.9	11,565	-0.86%
2019/05/02	7	24.96	10.1	25.00	24.90	-3.1	11,588	-0.03%
2019/04/30	11	24.91	8	24.91	24.95	3	11,626	0.03%
2019/04/29	0	0.00	800	25.10	25.10	-800	11,591	-6.90%	大賣/鉅額交易
2019/04/26	0.2	25.00	0	0.00	25.10	0.2	11,687	0.00%
2019/04/25	2	25.03	0	0.00	25.00	2	11,761	0.02%
2019/04/23	1	25.05	0	0.00	25.15	1	12,062	0.01%
2019/04/22	1	25.10	0.7	25.10	25.10	0.3	12,158	0.00%
2019/04/19	0.1	25.10	1.6	25.13	25.20	-1.4	12,358	-0.01%
2019/04/18	1	25.05	2	25.08	25.10	-1	12,581	-0.01%
2019/04/17	0	0.00	3.1	25.20	25.25	-3.1	12,962	-0.02%
2019/04/16	1	25.20	13	25.12	25.20	-12	13,024	-0.09%
2019/04/15	4	25.14	2	25.10	25.05	2	13,145	0.02%
2019/04/12	0.9	25.05	0	0.00	25.20	0.9	13,221	0.01%
2019/04/11	2	25.05	1	25.10	25.05	1	13,233	0.01%
2019/04/10	0	0.00	32	25.23	25.25	-32	13,263	-0.24%
2019/04/09	1.7	25.00	10	25.13	25.10	-8.3	13,266	-0.06%
2019/04/08	4	25.01	0.2	25.00	25.10	3.8	13,319	0.03%
2019/04/03	1	25.00	12	25.01	25.00	-11	13,244	-0.08%
2019/04/02	1	24.90	1.8	24.90	24.90	-0.8	13,375	-0.01%
2019/04/01	4	25.03	5	25.06	25.00	-1	13,234	-0.01%
2019/03/29	3	24.90	25.1	25.07	25.30	-22.1	13,053	-0.17%
2019/03/28	4	24.96	0	0.00	25.00	4	13,059	0.03%
2019/03/27	4	25.03	0	0.00	25.05	4	13,055	0.03%
2019/03/26	0	0.00	1	25.00	25.00	-1	13,204	-0.01%
2019/03/25	1	24.95	0	0.00	24.85	1	13,264	0.01%
2019/03/22	0.6	25.00	8.7	25.05	25.00	-8.1	13,279	-0.06%
2019/03/21	0.7	25.00	0	0.00	25.00	0.7	13,325	0.01%
2019/03/18	0	0.00	2	25.00	25.05	-2	13,701	-0.01%
2019/03/15	1	24.75	0	0.00	25.05	1	13,706	0.01%
2019/03/14	13	24.80	0	0.00	24.75	13	13,559	0.10%
2019/03/13	2	24.88	2.4	25.00	25.00	-0.4	13,605	0.00%
2019/03/12	1	25.00	14.2	25.06	25.10	-13.2	13,619	-0.10%
2019/03/11	1	24.80	0	0.00	24.70	1	13,845	0.01%
2019/03/08	14	24.78	0	0.00	24.75	14	13,833	0.10%
2019/03/07	22	24.93	0	0.00	24.95	22	14,144	0.16%
2019/03/06	22	25.09	9.1	25.10	25.15	12.9	14,054	0.09%
2019/03/05	2	25.20	0	0.00	25.40	2	14,086	0.01%
2019/03/04	1	25.20	0	0.00	25.35	1	14,212	0.01%
2019/02/27	3.4	25.39	7.4	25.42	25.50	-4	14,199	-0.03%
2019/02/26	0	0.00	2	25.45	25.50	-2	14,093	-0.01%
2019/02/25	0	0.00	1	25.30	25.30	-1	13,895	-0.01%
2019/02/22	10	25.10	0	0.00	25.25	10	13,888	0.07%
2019/02/21	3	25.15	0	0.00	25.25	3	13,834	0.02%
2019/02/19	8	25.02	0	0.00	25.00	8	13,870	0.06%
2019/02/18	0	0.00	5	25.25	25.15	-5	13,953	-0.04%
2019/02/15	4	25.25	2	25.20	25.20	2	14,131	0.01%
2019/02/14	3	25.20	0	0.00	25.20	3	14,201	0.02%
2019/02/13	0	0.00	22	25.45	25.50	-22	14,135	-0.16%
2019/02/12	0	0.00	14.9	25.36	25.45	-14.9	14,021	-0.11%
2019/02/11	0	0.00	2	25.35	25.25	-2	13,978	-0.01%
2019/01/30	0	0.00	1	25.45	25.45	-1	13,914	-0.01%
2019/01/29	0	0.00	7	25.35	25.35	-7	13,765	-0.05%
2019/01/28	1	25.30	3	25.35	25.35	-2	13,811	-0.01%
2019/01/25	4	25.35	10.4	25.25	25.35	-6.4	13,917	-0.05%
2019/01/23	0	0.00	5	25.00	25.05	-5	13,915	-0.04%
2019/01/22	600	24.98	0	0.00	25.05	600	14,070	4.26%	大買/鉅額交易
2019/01/21	6	25.00	10	25.06	25.05	-4	14,024	-0.03%
2019/01/18	0	0.00	7	24.99	25.00	-7	14,007	-0.05%
2019/01/17	0	0.00	5	25.00	25.00	-5	14,079	-0.04%
2019/01/16	364	24.82	7.8	24.93	24.95	356.2	14,393	2.47%	大買/鉅額交易
2019/01/15	0	0.00	65	24.91	25.00	-65	14,467	-0.45%
2019/01/10	0	0.00	6	24.85	24.90	-6	14,253	-0.04%
2019/01/09	1,000	24.80	40	24.80	24.95	960	14,168	6.78%	大買/鉅額交易
2019/01/08	0	0.00	4	24.50	24.50	-4	14,036	-0.03%
2019/01/07	0	0.00	11.1	24.39	24.45	-11.1	14,206	-0.08%
2019/01/04	0	0.00	3	24.07	24.20	-3	14,380	-0.02%
2019/01/03	0	0.00	0.1	24.10	24.15	-0.1	15,220	0.00%
2019/01/02	1	24.00	0	0.00	24.00	1	15,526	0.01%
2018/12/28	0	0.00	1	24.15	24.25	-1	15,614	-0.01%
2018/12/27	0.9	23.95	1	23.95	23.95	-0.1	15,728	0.00%
2018/12/25	2	23.78	0.6	23.90	23.80	1.4	15,970	0.01%
2018/12/24	1	24.00	0	0.00	24.15	1	16,006	0.01%
2018/12/19	0	0.00	6	24.25	24.30	-6	16,861	-0.04%
2018/12/18	0	0.00	0.2	24.05	24.05	-0.2	16,938	0.00%
2018/12/14	7	24.06	0	0.00	24.15	7	17,267	0.04%
2018/12/13	0	0.00	0.2	24.30	24.30	-0.2	17,334	0.00%
2018/12/12	0	0.00	1	24.20	24.35	-1	17,364	-0.01%
2018/12/11	2	23.88	20	23.90	23.95	-18	17,231	-0.10%
2018/12/10	2	23.83	0	0.00	23.80	2	17,241	0.01%
2018/12/07	2	23.98	3	23.95	23.90	-1	17,418	-0.01%
2018/12/06	2	24.00	1	24.10	23.95	1	17,525	0.01%
2018/12/05	2	24.18	0	0.00	24.25	2	17,589	0.01%
2018/12/04	0	0.00	11	24.20	24.45	-11	17,615	-0.06%
2018/11/30	1.6	24.03	3	24.10	24.00	-1.4	17,538	-0.01%
2018/11/29	9	23.90	3	24.00	23.85	6	17,283	0.03%
2018/11/28	7	23.71	0	0.00	23.85	7	17,175	0.04%
2018/11/27	15.2	23.68	0	0.00	23.65	15.2	17,067	0.09%
2018/11/26	0.8	24.00	0	0.00	23.95	0.8	16,983	0.00%
2018/11/23	3	23.92	0	0.00	23.85	3	16,869	0.02%
2018/11/22	2	24.00	1	24.05	24.05	1	16,945	0.01%
2018/11/21	2	24.05	0.2	24.10	24.05	1.8	17,109	0.01%
2018/11/20	0	0.00	1	24.40	24.25	-1	17,085	-0.01%
2018/11/16	5	24.25	2	24.30	24.45	3	17,297	0.02%
2018/11/15	4	23.99	1.2	24.02	24.10	2.8	17,675	0.02%
2018/11/14	11	24.03	0	0.00	24.10	11	17,803	0.06%
2018/11/13	2	24.08	1	24.20	24.25	1	17,761	0.01%
2018/11/12	0	0.00	2	24.20	24.25	-2	17,710	-0.01%
2018/11/08	7	24.50	14	24.57	24.70	-7	18,425	-0.04%
2018/11/07	2	24.35	13	24.47	24.50	-11	18,640	-0.06%
2018/11/06	0	0.00	4	24.24	24.35	-4	18,561	-0.02%
2018/11/05	2	24.05	1	24.00	24.35	1	18,497	0.01%
2018/11/02	1	24.00	0	0.00	24.15	1	18,420	0.01%
2018/11/01	1	24.00	2	24.20	24.05	-1	18,370	-0.01%
2018/10/31	12	23.97	4.5	24.39	24.40	7.5	18,356	0.04%
2018/10/30	0	0.00	14	24.15	24.15	-14	18,183	-0.08%
2018/10/29	1	23.60	10	23.75	23.75	-9	18,013	-0.05%
2018/10/26	5	23.85	0	0.00	23.65	5	18,157	0.03%
2018/10/25	10	23.69	37	23.64	23.75	-27	18,193	-0.15%
2018/10/24	7	23.67	9	23.91	23.70	-2	18,250	-0.01%
2018/10/23	2	24.03	18	24.14	24.15	-16	18,150	-0.09%
2018/10/22	2	24.08	10	24.14	24.15	-8	18,345	-0.04%
2018/10/19	7	24.40	8	24.36	24.30	-1	19,115	-0.01%
2018/10/18	2	24.23	8	24.42	24.25	-6	19,532	-0.03%
2018/10/17	6	24.21	0	0.00	24.15	6	20,042	0.03%
2018/10/16	0	0.00	11	24.35	24.45	-11	20,047	-0.05%
2018/10/15	32	24.18	0.9	24.45	24.05	31.1	19,874	0.16%
2018/10/12	7	24.21	13	24.20	24.50	-6	19,699	-0.03%
2018/10/11	20	24.27	29	24.50	24.20	-9	19,466	-0.05%
2018/10/09	5	25.45	11	25.50	25.35	-6	18,594	-0.03%
2018/10/08	0	0.00	4	25.30	25.25	-4	18,261	-0.02%
2018/10/05	1	25.10	6	25.09	25.10	-5	18,143	-0.03%
2018/10/04	0	0.00	16.1	25.34	25.40	-16.1	17,992	-0.09%
2018/10/03	0	0.00	18	25.49	25.45	-18	17,849	-0.10%
2018/10/02	5	25.10	1	25.25	25.20	4	17,636	0.02%
2018/10/01	0	0.00	3	25.53	25.50	-3	17,469	-0.02%
2018/09/28	1	25.40	16	25.49	25.50	-15	17,346	-0.09%
2018/09/27	7	25.39	2	25.45	25.45	5	16,943	0.03%
2018/09/26	1	25.55	1	25.45	25.45	0	16,810	0.00%
2018/09/25	1	25.30	1,010	25.35	25.35	-1,009	16,673	-6.05%	大賣/鉅額交易
2018/09/21	0	0.00	19.1	25.22	25.25	-19.1	16,545	-0.12%
2018/09/20	1.2	25.08	8.1	25.09	25.00	-6.9	16,361	-0.04%
2018/09/19	2	25.00	6	25.03	25.10	-4	16,357	-0.02%
2018/09/18	0	0.00	22	24.99	25.00	-22	16,396	-0.13%
2018/09/14	6	24.49	0	0.00	24.45	6	16,245	0.04%
2018/09/13	3	24.35	5.2	24.42	24.45	-2.2	16,259	-0.01%
2018/09/12	11.2	24.37	0.1	24.35	24.30	11.1	16,122	0.07%
2018/09/11	3	24.43	7	24.70	24.55	-4	16,089	-0.02%
2018/09/10	0	0.00	3	24.72	24.60	-3	16,129	-0.02%
2018/09/07	0	0.00	31.4	24.56	24.70	-31.4	16,402	-0.19%
2018/09/05	0	0.00	2.1	24.70	24.65	-2.1	16,381	-0.01%
2018/09/04	0	0.00	7.5	24.90	24.95	-7.5	16,351	-0.05%
2018/09/03	6	24.77	0	0.00	24.85	6	16,381	0.04%
2018/08/31	2,507	25.13	1	25.20	25.15	2,506	16,311	15.36%	大買/鉅額交易
2018/08/30	600	25.34	0	0.00	25.25	600	16,306	3.68%	大買/鉅額交易
2018/08/29	52	25.35	26.1	25.31	25.45	25.9	16,325	0.16%
2018/08/28	0	0.00	3.2	25.40	25.50	-3.2	16,458	-0.02%
2018/08/27	5	25.10	109	25.19	25.30	-104	16,795	-0.62%	大賣/鉅額交易
2018/08/24	2	25.45	56	25.26	25.25	-54	17,001	-0.32%
2018/08/23	1	25.45	12	25.46	25.50	-11	17,559	-0.06%
2018/08/22	3	25.32	19	25.40	25.30	-16	17,578	-0.09%
2018/08/21	0	0.00	35	25.00	25.00	-35	17,100	-0.20%
2018/08/20	0	0.00	22.2	24.91	24.95	-22.2	16,914	-0.13%
2018/08/16	0	0.00	187.6	24.72	24.90	-187.6	16,711	-1.12%	大賣/鉅額交易
2018/08/15	161	24.95	27	24.96	24.75	134	16,584	0.81%	大買/鉅額交易
2018/08/14	0	0.00	86.1	24.91	24.95	-86.1	16,044	-0.54%
2018/08/10	82	24.61	2.2	24.55	24.55	79.8	15,559	0.51%
2018/08/09	0	0.00	4	24.90	24.85	-4	15,519	-0.03%
2018/08/08	101	24.95	15	24.90	24.95	86	15,462	0.56%	大買/
2018/08/07	10	24.75	3	24.87	24.90	7	15,356	0.05%
2018/08/06	90	24.83	0	0.00	24.90	90	15,283	0.59%
2018/08/03	1	24.75	0.1	24.65	24.75	0.9	15,211	0.01%
2018/08/02	0.2	24.60	17	24.75	24.65	-16.8	15,227	-0.11%
2018/08/01	1	24.90	83	24.95	24.95	-82	15,059	-0.54%
2018/07/31	0	0.00	18.3	24.92	25.00	-18.3	14,917	-0.12%
2018/07/30	1	24.65	18	24.73	24.80	-17	14,675	-0.12%
2018/07/27	120	24.59	75.4	24.65	24.65	44.6	14,454	0.31%	大買/
2018/07/26	2.7	24.40	33	24.59	24.65	-30.3	14,269	-0.21%
2018/07/25	0	0.00	23	24.83	24.80	-23	13,646	-0.17%
2018/07/24	1	24.50	46.4	24.73	24.75	-45.4	13,215	-0.34%
2018/07/23	180	24.25	0	0.00	24.25	180	12,709	1.42%	大買/鉅額交易
2018/07/20	0	0.00	4.9	24.21	24.25	-4.9	12,691	-0.04%
2018/07/19	0.2	24.10	1	24.20	24.20	-0.8	12,702	-0.01%
2018/07/18	0.6	24.00	3.4	24.06	24.10	-2.8	12,705	-0.02%
2018/07/17	0	0.00	2	24.00	24.00	-2	12,655	-0.02%
2018/07/16	6	23.95	0	0.00	23.90	6	12,680	0.05%
2018/07/13	0	0.00	2	23.85	23.90	-2	12,783	-0.02%
2018/07/12	3	23.85	3	23.70	23.80	0	12,811	0.00%
2018/07/11	4	23.66	2	23.65	23.70	2	12,832	0.02%
2018/07/10	0	0.00	12	23.65	23.65	-12	12,831	-0.09%
2018/07/09	11	23.55	0	0.00	23.60	11	12,876	0.09%
2018/07/06	1	23.40	11	23.50	23.50	-10	12,956	-0.08%
2018/07/05	0.1	23.45	0	0.00	23.45	0.1	13,002	0.00%
2018/07/04	0	0.00	3	23.43	23.50	-3	13,204	-0.02%
2018/07/03	1	23.25	0	0.00	23.25	1	13,391	0.01%
2018/07/02	0	0.00	1	23.50	23.25	-1	13,425	-0.01%
2018/06/29	0	0.00	3	23.35	23.70	-3	13,367	-0.02%
2018/06/28	3	23.22	3.1	23.30	23.25	-0.1	13,245	0.00%
2018/06/27	8	23.26	0	0.00	23.25	8	13,223	0.06%
2018/06/26	2	23.40	0	0.00	23.40	2	13,269	0.02%
2018/06/25	14	23.46	0.1	23.50	23.40	13.9	13,264	0.10%
2018/06/21	2	23.60	0	0.00	23.65	2	13,257	0.02%
2018/06/20	2	23.63	0	0.00	23.80	2	13,457	0.01%
2018/06/19	4.2	23.45	0	0.00	23.40	4.2	13,396	0.03%
2018/06/15	1	23.70	0	23.65	23.65	1	13,211	0.01%
2018/06/14	4	23.73	0.1	23.75	23.70	3.9	12,912	0.03%
2018/06/12	0	0.00	12.2	24.17	24.15	-12.2	13,129	-0.09%
2018/06/11	3	24.07	1.1	24.15	24.10	1.9	13,066	0.01%
2018/06/08	0	0.00	2.1	24.39	24.40	-2.1	13,066	-0.02%
2018/06/07	0	0.00	1	24.30	24.40	-1	13,272	-0.01%
2018/06/06	1	24.20	0	0.00	24.25	1	13,178	0.01%
2018/06/05	2	24.20	1	24.25	24.30	1	13,165	0.01%
2018/06/04	2	24.03	27.8	24.07	24.20	-25.8	13,052	-0.20%
2018/06/01	1	23.50	8	23.73	23.75	-7	12,778	-0.05%
2018/05/31	1.9	23.44	10	23.35	23.60	-8.1	12,562	-0.06%
2018/05/30	15	23.21	0	0.00	23.20	15	12,337	0.12%
2018/05/29	0	0.00	11	23.35	23.40	-11	12,372	-0.09%
2018/05/28	0	0.00	1	23.40	23.40	-1	12,633	-0.01%
2018/05/24	2	23.30	2.2	23.30	23.25	-0.2	12,910	0.00%
2018/05/23	3	23.27	0	0.00	23.20	3	13,186	0.02%
2018/05/22	0	0.00	0.8	23.35	23.30	-0.8	13,363	-0.01%
2018/05/18	2	23.35	4	23.40	23.40	-2	13,892	-0.01%
2018/05/17	0	0.00	1	23.40	23.35	-1	14,238	-0.01%
2018/05/15	1	23.40	0.7	23.45	23.35	0.3	14,759	0.00%
2018/05/14	3	23.57	3	23.60	23.50	0	15,330	0.00%
2018/05/11	0	0.00	10	23.50	23.55	-10	15,526	-0.06%
2018/05/10	0	0.00	7.7	23.48	23.45	-7.7	15,555	-0.05%
2018/05/09	0	0.00	1.1	23.40	23.45	-1.1	15,548	-0.01%
2018/05/08	0.1	23.40	1	23.35	23.40	-0.9	15,676	-0.01%
2018/05/04	3	23.25	4	23.25	23.25	-1	15,907	-0.01%
2018/05/03	4	23.29	0	0.00	23.25	4	15,970	0.03%
2018/05/02	4	23.75	1.4	23.74	23.65	2.6	16,037	0.02%
2018/04/30	10	23.45	1	23.50	23.50	9	15,952	0.06%
2018/04/27	13	23.38	0.8	23.40	23.40	12.2	15,873	0.08%
2018/04/26	10	23.30	0	0.00	23.35	10	15,951	0.06%
2018/04/25	16	23.31	0	0.00	23.40	16	15,937	0.10%
2018/04/24	8	23.37	0	0.00	23.30	8	16,006	0.05%
2018/04/23	4	23.41	1	23.50	23.60	3	16,067	0.02%
2018/04/20	4	23.64	6.1	23.70	23.65	-2.1	16,060	-0.01%
2018/04/18	3	23.38	3	23.38	23.40	0	16,275	0.00%
2018/04/17	4	23.35	5	23.34	23.30	-1	16,402	-0.01%
2018/04/12	5	23.50	10	23.55	23.60	-5	17,352	-0.03%
2018/04/11	6	23.63	1	23.65	23.60	5	17,553	0.03%
2018/04/10	0	0.00	2.1	23.75	23.75	-2.1	17,768	-0.01%
2018/04/09	18	23.51	18.4	23.76	23.80	-0.4	17,899	0.00%
2018/04/03	7.3	23.41	3	23.42	23.35	4.3	17,720	0.02%
2018/04/02	1	23.45	0	0.00	23.50	1	17,670	0.01%
2018/03/31	1	23.50	0	0.00	23.45	1	17,721	0.01%
2018/03/30	7	23.45	7	23.46	23.50	0	17,898	0.00%
2018/03/29	12	23.26	0	0.00	23.20	12	17,851	0.07%
2018/03/28	2	23.40	0	23.50	23.40	2	17,584	0.01%
2018/03/27	7	23.52	1	23.55	23.55	6	17,637	0.03%
2018/03/26	3	23.35	2	23.35	23.45	1	17,596	0.01%
2018/03/23	5	23.50	8.2	23.47	23.50	-3.2	17,539	-0.02%
2018/03/22	0	0.00	5	23.75	23.85	-5	17,424	-0.03%
2018/03/21	3	23.77	0	0.00	23.75	3	17,370	0.02%
2018/03/20	1	23.80	0	0.00	23.75	1	17,601	0.01%
2018/03/19	2	23.80	0	0.00	23.90	2	17,683	0.01%
2018/03/16	1	23.70	9	23.70	23.70	-8	17,796	-0.04%
2018/03/15	1	23.80	0	0.00	23.75	1	17,447	0.01%
2018/03/14	0	0.00	4	23.85	23.85	-4	17,442	-0.02%
2018/03/13	3	23.85	2	23.83	23.85	1	17,434	0.01%
2018/03/12	0	0.00	36.3	23.70	23.70	-36.3	17,215	-0.21%
2018/03/09	30	23.56	0	0.00	23.60	30	17,252	0.17%
2018/03/08	18	23.50	2	23.50	23.50	16	17,209	0.09%
2018/03/07	11	23.55	0	0.00	23.50	11	17,120	0.06%
2018/03/06	13	23.64	1	23.85	23.70	12	16,947	0.07%
2018/03/05	59	23.63	2.8	23.66	23.60	56.2	17,210	0.33%
2018/03/02	2	23.98	0	0.00	23.95	2	16,891	0.01%
2018/03/01	1	24.50	0	0.00	24.40	1	16,605	0.01%
2018/02/27	4	24.15	0	0.00	24.10	4	16,290	0.02%
2018/02/26	4	24.30	0	0.00	24.20	4	16,060	0.02%
2018/02/23	0	0.00	5.4	24.44	24.50	-5.4	15,938	-0.03%
2018/02/22	11	24.20	0	0.00	24.30	11	15,768	0.07%
2018/02/21	6	24.17	0.4	24.50	24.50	5.6	15,556	0.04%
2018/02/12	3.2	23.72	0	23.75	23.65	3.2	15,225	0.02%
2018/02/09	66.3	23.56	18	23.67	23.75	48.3	15,056	0.32%
2018/02/08	25	23.67	0	0.00	23.75	25	14,842	0.17%
2018/02/07	7	23.81	0	0.00	23.60	7	14,770	0.05%
2018/02/06	29	23.78	65	23.60	23.60	-36	14,412	-0.25%
2018/02/05	3	24.53	5	24.60	24.50	-2	13,818	-0.01%
2018/02/01	5	24.90	0	0.00	24.85	5	13,554	0.04%
2018/01/31	1	24.85	0	0.00	24.90	1	13,507	0.01%
2018/01/30	1	25.00	26.3	25.15	24.90	-25.3	13,336	-0.19%
2018/01/29	9	24.97	8.2	25.06	25.15	0.8	13,171	0.01%
2018/01/26	0	0.00	35	25.01	25.10	-35	13,022	-0.27%
2018/01/25	0	0.00	1	25.00	25.10	-1	12,946	-0.01%
2018/01/24	0	0.00	2	24.90	25.00	-2	12,803	-0.02%
2018/01/23	1	25.00	4	24.96	25.00	-3	12,763	-0.02%
2018/01/22	3	25.10	1	25.05	25.05	2	12,770	0.02%
2018/01/19	100	25.05	21	25.10	25.10	79	12,628	0.63%
2018/01/18	0	0.00	7.6	25.18	25.15	-7.6	12,544	-0.06%
2018/01/17	4	25.25	3	25.23	25.15	1	12,405	0.01%
2018/01/16	0	0.00	7	25.11	25.20	-7	12,241	-0.06%
2018/01/15	1	25.05	23	25.07	25.10	-22	12,149	-0.18%
2018/01/12	2	25.35	7	25.37	25.35	-5	12,011	-0.04%
2018/01/11	1	25.30	11	25.25	25.30	-10	11,740	-0.09%
2018/01/10	0	0.00	0.5	25.15	25.30	-0.5	11,594	0.00%
2018/01/09	1	25.25	2	25.13	25.25	-1	11,310	-0.01%
2018/01/08	37	25.18	39	25.18	25.25	-2	11,124	-0.02%
2018/01/05	0	0.00	1	24.95	24.95	-1	10,659	-0.01%
2018/01/04	10	24.85	17	24.87	24.80	-7	10,430	-0.07%
2018/01/03	0	0.00	3	24.87	24.90	-3	10,285	-0.03%