中鋼 (2002)-永豐金-大園券商分點個股進出

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

中鋼

(2002)

可現股當沖

股價
20.80
漲跌
▼0.20
漲幅
-0.95%
成交量
20,449張
產業
上市鋼鐵類股
3598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－永豐金-大園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-大園券商分點個股進出
永豐金-大園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	13.2	20.81	20	20.85	20.80	-6.8	23,666	-0.03%
2024/12/10	7.5	21.01	3	21.20	21.00	4.5	23,769	0.02%
2024/12/09	8	21.02	14.3	21.05	21.00	-6.3	23,825	-0.03%
2024/12/06	4	21.28	35	21.20	21.15	-31	23,988	-0.13%
2024/12/05	16.2	21.28	12	21.26	21.20	4.2	24,141	0.02%
2024/12/04	2	21.53	11	21.57	21.65	-9	24,261	-0.04%
2024/12/03	2	21.43	25.4	21.35	21.55	-23.4	24,766	-0.09%
2024/12/02	4	21.24	10	21.20	21.20	-6	24,857	-0.02%
2024/11/29	40.3	21.32	1.1	21.30	21.20	39.2	24,772	0.16%
2024/11/28	14	21.59	0	0.00	21.75	14	24,934	0.06%
2024/11/27	135.1	21.95	0.5	22.00	21.75	134.6	24,886	0.54%	大買/鉅額交易
2024/11/26	15	22.12	4	22.15	22.10	11	24,740	0.04%
2024/11/25	11	22.24	13	22.37	22.30	-2	24,804	-0.01%
2024/11/22	1.5	22.20	40	22.15	22.10	-38.5	24,466	-0.16%
2024/11/21	8	22.11	1	22.10	22.05	7	24,478	0.03%
2024/11/20	7	22.21	20.4	22.25	22.30	-13.4	24,592	-0.05%
2024/11/19	0	0.00	10	22.40	22.35	-10	24,593	-0.04%
2024/11/18	0	0.00	164.6	22.40	22.45	-164.6	24,658	-0.67%	大賣/鉅額交易
2024/11/15	185.1	22.19	0	0.00	22.05	185.1	24,873	0.74%	大買/鉅額交易
2024/11/14	30.1	22.18	9	22.26	22.25	21.1	25,002	0.08%
2024/11/13	27.7	22.25	0	0.00	22.45	27.7	25,290	0.11%
2024/11/12	50.3	22.44	0	0.00	22.30	50.3	25,805	0.19%
2024/11/11	2	22.85	41	23.02	23.20	-39	25,493	-0.15%
2024/11/08	0	0.00	13.5	23.21	23.25	-13.5	25,462	-0.05%
2024/11/07	15	23.24	30	23.21	23.15	-15	25,731	-0.06%
2024/11/06	30	22.85	27	23.01	23.10	3	25,544	0.01%
2024/11/05	11	22.75	33.1	22.84	22.90	-22.1	25,543	-0.09%
2024/11/04	60	22.75	32	22.60	22.70	28	26,036	0.11%
2024/11/01	1	22.40	6	22.28	22.70	-5	26,717	-0.02%
2024/10/30	5	22.41	4	22.40	22.50	1	26,626	0.00%
2024/10/29	7	22.43	1.1	22.60	22.60	5.9	26,654	0.02%
2024/10/28	4	22.59	21	22.68	22.75	-17	26,694	-0.06%
2024/10/25	24	22.41	13.3	22.43	22.55	10.7	26,804	0.04%
2024/10/24	12	22.30	22	22.16	22.25	-10	26,874	-0.04%
2024/10/23	10.5	22.35	3	22.35	22.30	7.5	27,323	0.03%
2024/10/22	30.2	22.36	22	22.31	22.40	8.2	27,432	0.03%
2024/10/21	45	22.94	14.1	22.64	22.60	30.9	27,599	0.11%
2024/10/18	11.5	22.67	48	22.83	22.95	-36.5	27,653	-0.13%
2024/10/17	24	22.40	0	0.00	22.45	24	27,700	0.09%
2024/10/16	66	22.38	0	0.00	22.15	66	27,611	0.24%
2024/10/15	21	22.24	6	22.32	22.35	15	27,507	0.05%
2024/10/14	27.2	22.35	0	0.00	22.35	27.2	27,429	0.10%
2024/10/11	2.1	22.75	0	0.00	22.70	2.1	27,485	0.01%
2024/10/09	21.3	23.06	77	23.32	22.70	-55.8	27,634	-0.20%
2024/10/08	0.2	23.70	23.1	23.71	23.70	-22.9	27,432	-0.08%
2024/10/07	44.1	23.75	35	23.76	23.80	9.1	26,949	0.03%
2024/10/04	24.1	23.74	52	23.74	23.70	-28	26,499	-0.11%
2024/10/01	2.1	23.25	16	23.23	23.35	-14	25,472	-0.05%
2024/09/30	42	23.39	262	23.39	23.15	-220	25,370	-0.87%	大賣/鉅額交易
2024/09/27	64.1	22.60	170.6	22.65	23.10	-106.5	24,303	-0.44%	大賣/鉅額交易
2024/09/26	3.1	21.87	13	21.80	21.75	-10	23,112	-0.04%
2024/09/25	6.2	21.75	48.1	21.77	21.85	-42	23,053	-0.18%
2024/09/24	2.2	21.03	14	21.05	21.30	-11.8	22,731	-0.05%
2024/09/23	3.1	21.17	2	21.28	21.25	1.1	22,814	0.00%
2024/09/20	2.1	21.28	10	21.40	21.15	-8	23,212	-0.03%
2024/09/19	3.1	21.28	1	21.30	21.30	2.1	22,407	0.01%
2024/09/18	7.1	21.47	20	21.52	21.60	-13	22,463	-0.06%
2024/09/16	9.1	21.39	9	21.40	21.40	0.1	23,348	0.00%
2024/09/13	2.1	21.05	25	20.98	21.05	-23	23,460	-0.10%
2024/09/12	30.1	20.40	1	20.65	20.65	29	23,543	0.12%
2024/09/11	31.6	20.21	6	20.24	20.20	25.6	23,559	0.11%
2024/09/10	10.2	20.42	25.2	20.40	20.40	-14.9	23,380	-0.06%
2024/09/09	79.7	20.51	1	20.40	20.55	78.7	23,487	0.33%
2024/09/06	35.3	20.93	3	20.85	21.05	32.3	23,560	0.14%
2024/09/05	20.2	21.12	8	21.14	21.10	12.2	23,635	0.05%
2024/09/04	65.2	21.14	0.1	21.45	21.20	65.1	24,124	0.27%
2024/09/03	19.1	21.95	3	22.05	21.90	16.1	23,823	0.07%
2024/09/02	12.1	22.15	11	22.15	22.10	1.1	23,987	0.00%
2024/08/30	13.6	22.37	5	22.36	22.25	8.6	24,273	0.04%
2024/08/29	1.1	22.20	0.5	22.30	22.30	0.6	24,221	0.00%
2024/08/28	1.1	22.35	4	22.30	22.35	-2.9	24,472	-0.01%
2024/08/27	3.1	22.27	0	0.00	22.40	3.1	25,318	0.01%
2024/08/26	0.2	22.27	16	22.23	22.35	-15.9	25,617	-0.06%
2024/08/23	0.1	22.20	0	0.00	22.15	0.1	26,030	0.00%
2024/08/22	1.1	22.25	4	22.25	22.30	-3	26,224	-0.01%
2024/08/21	7.1	21.93	125	21.99	21.95	-117.9	26,560	-0.44%	大賣/鉅額交易
2024/08/20	18.2	21.98	0	0.00	21.95	18.2	26,813	0.07%
2024/08/19	34.3	22.05	21.3	22.04	22.00	13	27,256	0.05%
2024/08/16	48.1	22.22	13.5	22.34	22.30	34.6	27,498	0.13%
2024/08/15	37.7	22.60	0	0.00	22.30	37.7	27,289	0.14%
2024/08/14	83.1	22.84	90	23.03	22.70	-7	27,141	-0.03%
2024/08/13	6.2	22.19	2	22.15	22.10	4.2	26,556	0.02%
2024/08/12	25.1	22.59	6.4	22.38	22.25	18.7	26,913	0.07%
2024/08/09	1.1	22.22	22	22.47	22.30	-20.9	27,033	-0.08%
2024/08/08	5	22.10	3	22.18	22.10	2	26,735	0.01%
2024/08/07	5.3	22.25	4	22.23	22.30	1.3	26,724	0.00%
2024/08/06	66.2	21.90	17	21.86	22.10	49.2	26,574	0.19%
2024/08/05	68.4	22.07	46.1	21.94	21.95	22.3	26,095	0.09%
2024/08/02	93.1	22.97	12	23.00	23.00	81.1	25,629	0.32%
2024/08/01	117.1	23.15	73	23.14	23.15	44.1	25,433	0.17%	大買/
2024/07/31	1	23.00	1	23.20	23.20	0	25,449	0.00%
2024/07/30	67	22.98	23	22.99	23.10	44	25,532	0.17%
2024/07/29	37.1	22.89	31	22.86	22.90	6.1	25,433	0.02%
2024/07/26	10.1	22.87	21	22.91	22.90	-10.9	25,570	-0.04%
2024/07/23	15.1	23.15	12	23.15	23.15	3.1	25,346	0.01%
2024/07/22	51	23.15	2	23.10	23.10	49	25,325	0.19%
2024/07/19	11.7	23.17	5	23.20	23.35	6.7	25,081	0.03%
2024/07/18	4.1	23.52	50	23.47	23.50	-46	24,908	-0.18%
2024/07/17	10.2	23.30	13.1	23.30	23.35	-3	24,757	-0.01%
2024/07/16	24.3	23.19	3	23.25	23.10	21.3	24,911	0.09%
2024/07/15	6.1	23.26	2	23.25	23.40	4.1	25,196	0.02%
2024/07/12	12.1	23.13	3	23.15	23.10	9.1	25,468	0.04%
2024/07/11	19.2	23.06	8.1	23.01	23.05	11.1	25,540	0.04%
2024/07/10	49.2	23.04	0	0.00	23.05	49.2	25,617	0.19%
2024/07/09	39.1	23.26	0	0.00	23.20	39.1	25,670	0.15%
2024/07/08	12.1	23.40	8	23.46	23.50	4.1	25,820	0.02%
2024/07/05	24.1	23.45	58.2	23.45	23.55	-34.1	26,036	-0.13%
2024/07/04	0.1	23.45	26	23.44	23.50	-26	26,608	-0.10%
2024/07/03	8	23.07	27	23.10	23.10	-19	28,092	-0.07%
2024/07/02	39.1	23.00	14	23.01	23.00	25.1	28,571	0.09%
2024/07/01	6.1	23.11	0	0.00	23.05	6.1	29,012	0.02%
2024/06/28	8.6	23.12	7	23.15	23.10	1.6	29,125	0.01%
2024/06/27	34.3	23.04	11	23.13	23.05	23.3	28,944	0.08%
2024/06/26	40.3	23.14	11	23.19	23.05	29.3	28,715	0.10%
2024/06/25	10.2	23.29	26	23.29	23.30	-15.8	28,236	-0.06%
2024/06/24	67.2	23.44	10	23.45	23.40	57.2	28,032	0.20%
2024/06/21	16.8	23.64	6.6	23.76	23.60	10.2	27,922	0.04%
2024/06/20	17	23.72	32	23.70	23.70	-15	26,929	-0.06%
2024/06/19	21.1	23.44	25	23.51	23.50	-4	26,735	-0.01%
2024/06/18	9.1	23.39	4.5	23.46	23.40	4.6	26,662	0.02%
2024/06/17	7	23.54	16	23.55	23.45	-9	26,699	-0.03%
2024/06/14	33.3	23.26	0	0.00	23.25	33.3	26,750	0.12%
2024/06/13	16.1	23.33	0.2	23.40	23.30	16	26,786	0.06%
2024/06/12	31.1	23.35	0	0.00	23.30	31.1	26,796	0.12%
2024/06/11	44.1	23.47	11	23.52	23.35	33.1	26,722	0.12%
2024/06/07	13.1	23.58	3.5	23.68	23.70	9.5	26,389	0.04%
2024/06/06	22.1	23.56	30	23.57	23.50	-8	26,157	-0.03%
2024/06/05	3.1	23.56	6	23.59	23.55	-2.9	25,865	-0.01%
2024/06/04	49.2	23.64	3.1	23.65	23.60	46.1	25,876	0.18%
2024/06/03	28.2	23.80	0.2	23.95	23.80	28	25,801	0.11%
2024/05/31	57.2	23.80	5.2	23.79	23.75	51.9	25,771	0.20%
2024/05/30	124.5	23.87	0	0.00	23.85	124.5	25,130	0.50%	大買/鉅額交易
2024/05/29	30.1	24.06	3.1	24.04	23.95	26.9	25,086	0.11%
2024/05/28	0.9	24.19	0	0.00	24.20	0.9	24,969	0.00%
2024/05/27	41.2	24.00	12	23.97	23.90	29.2	25,149	0.12%
2024/05/24	15	24.07	26	24.06	24.00	-11	24,931	-0.04%
2024/05/23	59.3	24.33	1.2	24.38	24.15	58	24,638	0.24%
2024/05/22	85.2	24.64	10	24.60	24.60	75.2	24,097	0.31%
2024/05/21	8.1	24.96	2.5	24.94	24.90	5.6	23,503	0.02%
2024/05/20	5.2	25.19	2	25.18	25.25	3.2	23,399	0.01%
2024/05/17	1	25.10	10.9	25.08	25.05	-9.9	23,172	-0.04%
2024/05/16	12.1	25.10	38	25.13	25.15	-25.9	23,279	-0.11%
2024/05/15	7.2	24.91	8.2	24.99	24.75	-1.1	22,889	0.00%
2024/05/14	9.1	25.02	20	25.02	25.00	-11	22,969	-0.05%
2024/05/13	2	24.83	20	24.85	24.85	-18	22,959	-0.08%
2024/05/10	11.1	24.56	11.2	24.78	24.80	-0.1	22,880	0.00%
2024/05/09	4	24.65	0	0.00	24.60	4	22,874	0.02%
2024/05/08	32.1	24.63	11	24.66	24.75	21.1	22,990	0.09%
2024/05/07	1	25.05	1.5	25.18	24.90	-0.5	22,825	0.00%
2024/05/06	2	25.00	2.1	25.00	25.10	-0.1	22,774	0.00%
2024/05/03	1	24.95	2.4	25.11	24.95	-1.4	22,734	-0.01%
2024/05/02	6.3	24.95	3	24.97	24.95	3.3	22,550	0.01%
2024/04/30	7.1	24.93	3	25.00	24.85	4.1	22,573	0.02%
2024/04/29	7.4	24.94	21.4	24.95	25.00	-14.1	22,531	-0.06%
2024/04/26	2.1	24.65	15	24.65	24.55	-13	22,361	-0.06%
2024/04/25	2.1	24.55	0	24.65	24.55	2	22,522	0.01%
2024/04/24	2	24.78	0	0.00	24.75	2	22,584	0.01%
2024/04/23	1.2	24.84	1	24.85	24.85	0.2	22,958	0.00%
2024/04/22	0	24.65	52	24.67	24.70	-52	23,079	-0.23%
2024/04/19	22.2	24.37	4	24.45	24.45	18.2	22,843	0.08%
2024/04/18	25.1	24.78	100	24.79	24.80	-74.9	22,443	-0.33%
2024/04/17	23.1	24.37	3	24.45	24.45	20.1	22,124	0.09%
2024/04/16	7.1	24.27	6	24.32	24.25	1.1	21,924	0.00%
2024/04/15	57.4	24.67	1	25.05	24.55	56.4	21,955	0.26%
2024/04/12	43.2	24.86	22	24.89	24.85	21.2	21,603	0.10%
2024/04/11	27.1	25.36	34.1	25.36	25.30	-7	21,411	-0.03%
2024/04/10	43.3	25.78	18	25.75	25.60	25.3	21,174	0.12%
2024/04/09	49.8	25.83	155.4	25.91	26.05	-105.6	20,756	-0.51%	大賣/鉅額交易
2024/04/08	61.1	24.85	52.1	24.93	25.00	9	19,149	0.05%
2024/04/03	49.6	24.57	4.2	24.55	24.65	45.4	18,646	0.24%
2024/04/02	14.1	24.23	14.1	24.21	24.30	-0.1	18,076	0.00%
2024/04/01	24.1	23.94	15	23.96	24.00	9.1	18,022	0.05%
2024/03/29	8.5	23.91	4	23.95	23.90	4.5	18,075	0.02%
2024/03/28	3	23.87	0	0.00	23.80	3	18,183	0.02%
2024/03/27	8	23.93	4.5	23.91	23.90	3.5	18,448	0.02%
2024/03/26	14.1	23.90	14	23.87	24.00	0.1	18,659	0.00%
2024/03/25	7	23.81	13	23.76	23.85	-6	19,003	-0.03%
2024/03/22	5.1	23.92	7	23.90	23.95	-1.9	19,488	-0.01%
2024/03/21	19.6	23.83	0	0.00	23.85	19.6	20,422	0.10%
2024/03/20	41.2	23.59	0	0.00	23.50	41.2	21,978	0.19%
2024/03/19	26.1	23.67	2.2	23.65	23.65	23.9	22,295	0.11%
2024/03/18	16.1	23.72	3	23.70	23.70	13.1	22,698	0.06%
2024/03/15	8	23.90	4.1	23.85	23.85	3.9	22,887	0.02%
2024/03/14	23.8	24.01	14	24.03	24.05	9.8	23,135	0.04%
2024/03/13	44.1	23.87	12	23.86	23.95	32.1	23,130	0.14%
2024/03/12	3.1	24.12	3	24.08	24.15	0.1	22,921	0.00%
2024/03/11	43.1	24.05	24	24.05	24.05	19.1	23,083	0.08%
2024/03/08	27.6	23.96	1	24.05	24.10	26.5	23,355	0.11%
2024/03/07	13.7	23.95	2	23.93	23.95	11.7	23,599	0.05%
2024/03/06	13.2	24.07	1.4	24.07	24.05	11.7	24,137	0.05%
2024/03/05	14.1	24.10	4	24.10	24.05	10.1	25,743	0.04%
2024/03/04	23.5	24.14	3	24.18	24.20	20.5	26,527	0.08%
2024/03/01	13.2	24.44	6	24.35	24.45	7.2	27,266	0.03%
2024/02/29	11.1	24.59	7	24.60	24.60	4.1	27,983	0.01%
2024/02/27	41.3	24.67	0	0.00	24.65	41.3	28,695	0.14%
2024/02/26	9.1	24.92	1	24.90	24.90	8.1	29,191	0.03%
2024/02/23	2	25.08	4	25.15	25.00	-2	29,768	-0.01%
2024/02/22	49	25.19	10	25.20	25.15	39	30,494	0.13%
2024/02/21	2	25.25	0	0.00	25.25	2	30,630	0.01%
2024/02/20	0	25.35	10	25.25	25.30	-10	30,797	-0.03%
2024/02/19	4.1	25.23	19	25.27	25.40	-14.9	31,056	-0.05%
2024/02/16	6.2	24.82	5	24.95	24.90	1.2	31,421	0.00%
2024/02/15	27.1	24.70	13	24.62	24.60	14.1	31,562	0.04%
2024/02/05	4.1	24.91	0	0.00	24.85	4.1	31,422	0.01%
2024/02/02	24.2	25.06	0	0.00	25.15	24.2	31,452	0.08%
2024/01/31	16.2	24.95	1	25.00	25.15	15.2	31,838	0.05%
2024/01/30	9.3	25.16	0	25.15	25.05	9.3	31,894	0.03%
2024/01/29	13	25.54	12	25.53	25.45	1	32,286	0.00%
2024/01/26	0	25.25	11	25.20	25.25	-11	32,375	-0.03%
2024/01/25	4.1	25.03	0	0.00	25.10	4.1	32,373	0.01%
2024/01/24	10.1	25.10	5	25.03	25.15	5.1	32,398	0.02%
2024/01/23	5.1	24.76	0.2	24.85	24.80	4.9	32,402	0.02%
2024/01/22	3.4	24.78	1	24.80	24.75	2.4	32,302	0.01%
2024/01/19	34.3	24.68	1.2	24.71	24.65	33.1	32,342	0.10%
2024/01/18	11.4	24.88	0.1	25.05	24.80	11.3	32,343	0.03%
2024/01/17	17.5	25.02	20.1	25.10	24.80	-2.5	32,692	-0.01%
2024/01/16	64.3	25.35	4	25.46	25.20	60.3	32,521	0.19%
2024/01/15	1	25.90	5	25.95	25.80	-4	32,397	-0.01%
2024/01/12	2	25.83	5	25.90	25.80	-3	32,977	-0.01%
2024/01/11	4	25.79	5.1	25.80	25.80	-1.1	33,234	0.00%
2024/01/10	4.1	25.82	0	0.00	25.85	4.1	34,221	0.01%
2024/01/09	44.4	26.19	0	0.00	26.00	44.4	34,423	0.13%
2024/01/08	41	26.55	10	26.68	26.50	31	34,277	0.09%
2024/01/05	0.5	26.70	3	26.63	26.70	-2.5	34,359	-0.01%
2024/01/04	6.2	26.65	0	0.00	26.70	6.2	34,474	0.02%
2024/01/03	33	26.61	3	26.75	26.70	30	34,778	0.09%
2024/01/02	2	26.88	11	26.90	27.00	-9	34,674	-0.03%
2023/12/29	16	26.90	3	27.00	27.00	13	34,911	0.04%
2023/12/28	10.5	26.95	30	26.91	27.00	-19.5	35,276	-0.06%
2023/12/27	17	26.80	22	26.88	26.90	-5	35,434	-0.01%
2023/12/26	5	26.82	1	26.85	26.90	4	35,611	0.01%
2023/12/25	16	26.77	69.7	26.81	26.85	-53.7	36,045	-0.15%
2023/12/22	26	26.62	63.5	26.70	26.75	-37.5	36,644	-0.10%
2023/12/21	22	26.40	26.5	26.61	26.60	-4.5	36,500	-0.01%
2023/12/20	70.6	26.57	22.1	26.60	26.55	48.5	36,266	0.13%
2023/12/19	39.2	26.39	57.7	26.44	26.65	-18.5	35,930	-0.05%
2023/12/18	61.5	26.70	42.5	26.74	26.65	19	35,758	0.05%
2023/12/15	50.1	26.14	147.2	26.10	26.45	-97.1	34,745	-0.28%	大賣/
2023/12/14	11	25.21	3.1	25.37	25.40	8	33,085	0.02%
2023/12/13	65.2	25.19	14	25.11	25.15	51.2	32,610	0.16%
2023/12/12	48.4	25.47	18	25.47	25.45	30.4	32,687	0.09%
2023/12/11	96.1	25.76	11	25.55	25.70	85.1	32,312	0.26%
2023/12/08	7.4	25.98	18.1	26.00	26.10	-10.7	31,727	-0.03%
2023/12/07	5.3	26.15	20	26.05	26.05	-14.8	31,646	-0.05%
2023/12/06	1	26.15	13	26.11	26.25	-12	31,648	-0.04%
2023/12/05	1.1	26.00	84.1	26.05	26.10	-83	31,527	-0.26%
2023/12/04	21.2	25.79	2	26.05	26.05	19.2	31,330	0.06%
2023/12/01	54.1	25.86	0	0.00	26.00	54.1	30,872	0.18%
2023/11/30	11	25.89	24.1	26.18	26.20	-13.1	30,075	-0.04%
2023/11/29	10.4	25.90	34.5	26.20	26.20	-24.1	28,343	-0.09%
2023/11/28	16	26.00	12	26.15	26.10	4	27,448	0.01%
2023/11/27	12	25.77	38	26.00	26.15	-26	26,911	-0.10%
2023/11/24	12	25.38	21	25.90	25.90	-9	26,050	-0.03%
2023/11/22	21.1	25.42	20.1	25.50	25.80	1.1	24,680	0.00%
2023/11/21	16	25.49	40.1	25.64	25.70	-24.1	24,330	-0.10%
2023/11/20	8	25.34	22	25.35	25.30	-14	23,784	-0.06%
2023/11/17	9	25.13	3.3	25.14	25.20	5.7	23,897	0.02%
2023/11/16	16	25.32	18.1	25.17	25.20	-2.1	23,902	-0.01%
2023/11/15	3	24.88	17.3	24.92	24.95	-14.3	23,694	-0.06%
2023/11/14	15.1	24.31	1	24.55	24.55	14.1	23,488	0.06%
2023/11/13	3	24.70	16	24.52	24.50	-13	23,736	-0.05%
2023/11/10	8.5	24.50	1	24.55	24.65	7.5	23,935	0.03%
2023/11/09	15.1	24.39	59	24.40	24.55	-44	23,952	-0.18%
2023/11/08	6	24.53	1.1	24.50	24.60	5	24,099	0.02%
2023/11/07	26	24.63	5	24.75	24.80	21	24,043	0.09%
2023/11/06	9	25.14	38.4	25.09	25.00	-29.4	24,007	-0.12%
2023/11/03	1	24.55	10.1	24.60	24.55	-9.1	23,732	-0.04%
2023/11/02	2.3	24.34	1.1	24.25	24.25	1.3	23,784	0.01%
2023/11/01	0.2	24.25	1	24.05	24.05	-0.8	23,862	0.00%
2023/10/31	3	24.12	1	24.10	24.15	2	23,946	0.01%
2023/10/30	7	24.14	2.6	24.17	24.10	4.5	24,425	0.02%
2023/10/27	3	24.07	0.4	24.15	24.00	2.7	24,546	0.01%
2023/10/26	12.1	24.16	0	0.00	24.05	12.1	24,855	0.05%
2023/10/25	2	24.28	45	23.98	24.40	-43	24,877	-0.17%
2023/10/24	33.2	23.56	3	23.55	23.60	30.2	24,831	0.12%
2023/10/23	15.2	23.84	10.3	23.80	23.80	5	24,893	0.02%
2023/10/20	52.6	23.93	1	24.05	23.90	51.6	24,917	0.21%
2023/10/19	21.1	24.39	3	24.33	24.50	18.1	24,651	0.07%
2023/10/18	14.5	24.29	5.2	24.50	24.85	9.4	24,631	0.04%
2023/10/17	25	24.49	0	0.00	24.75	25	23,878	0.10%
2023/10/16	0	0.00	1	24.70	24.75	-1	23,809	0.00%
2023/10/13	12	24.79	9	24.88	24.85	3	23,802	0.01%
2023/10/12	31	24.86	5.2	24.90	24.85	25.9	23,787	0.11%
2023/10/11	28.5	24.46	0	0.00	24.60	28.5	23,649	0.12%
2023/10/06	3.1	24.40	7.1	24.36	24.65	-4	23,291	-0.02%
2023/10/05	11.1	24.37	10	24.60	24.55	1.1	23,213	0.00%
2023/10/04	41.1	24.29	2.6	24.30	24.25	38.5	22,864	0.17%
2023/10/03	58.4	24.93	1	24.90	24.85	57.4	22,390	0.26%
2023/10/02	57.8	25.05	24.4	25.01	25.25	33.4	22,231	0.15%
2023/09/28	41.3	25.08	4	25.10	25.25	37.3	22,362	0.17%
2023/09/27	121.4	25.46	6	25.39	25.45	115.4	21,904	0.53%	大買/鉅額交易
2023/09/26	18.4	26.01	40	26.05	26.05	-21.7	21,314	-0.10%
2023/09/25	2.4	26.19	0	0.00	26.20	2.4	21,227	0.01%
2023/09/22	13	26.16	0.2	26.25	26.20	12.8	21,466	0.06%
2023/09/21	34.4	26.14	0	0.00	26.15	34.4	21,461	0.16%
2023/09/20	4	26.53	20	26.55	26.50	-16	21,129	-0.08%
2023/09/19	45	26.61	2	26.55	26.50	43	21,163	0.20%
2023/09/18	1	26.75	10.1	26.77	26.75	-9	21,342	-0.04%
2023/09/15	45.9	26.56	6	26.58	26.60	39.9	21,363	0.19%
2023/09/14	10.4	26.55	0	0.00	26.60	10.4	20,796	0.05%
2023/09/13	1	26.30	0.1	26.45	26.35	0.9	20,744	0.00%
2023/09/12	5	26.31	0	0.00	26.30	5	20,930	0.02%
2023/09/11	8	26.24	1	26.40	26.25	7	20,867	0.03%
2023/09/08	14.1	26.36	0	0.00	26.35	14.1	20,807	0.07%
2023/09/07	32.1	26.49	0	0.00	26.50	32.1	20,793	0.15%
2023/09/06	52.3	27.05	0	0.00	26.80	52.3	20,656	0.25%
2023/09/05	10	27.00	1	26.95	27.10	9	20,611	0.04%
2023/09/04	4.5	27.08	16.1	27.02	27.05	-11.6	20,597	-0.06%
2023/09/01	5	26.65	1	26.80	26.70	4	20,572	0.02%
2023/08/31	3	26.53	0	0.00	26.50	3	20,563	0.01%
2023/08/30	23.1	26.46	0	0.00	26.55	23.1	20,161	0.11%
2023/08/29	54.1	26.21	0	0.00	26.40	54.1	20,104	0.27%
2023/08/28	7	26.38	5	26.45	26.50	2	19,863	0.01%
2023/08/25	25	26.30	0	0.00	26.30	25	20,604	0.12%
2023/08/24	70	26.51	4	26.54	26.50	66	20,759	0.32%
2023/08/23	10	26.56	0	0.00	26.60	10	20,872	0.05%
2023/08/22	10.9	26.82	2	26.95	26.70	8.9	20,883	0.04%
2023/08/21	6.1	27.19	5	27.12	27.10	1.1	20,951	0.01%
2023/08/18	14	27.14	30.3	27.04	27.20	-16.3	21,018	-0.08%
2023/08/17	42.7	26.42	2.1	26.55	26.60	40.7	20,864	0.20%
2023/08/16	9.7	26.85	22	27.00	26.85	-12.3	20,669	-0.06%
2023/08/15	11.6	27.17	0	0.00	27.10	11.6	20,450	0.06%
2023/08/14	25.5	27.30	5	27.30	27.20	20.5	20,375	0.10%
2023/08/11	65.5	27.75	0	0.00	27.65	65.5	20,288	0.32%
2023/08/10	23.1	27.87	5.1	27.86	27.90	18	20,157	0.09%
2023/08/09	70.1	28.00	9.1	28.10	28.15	61	19,964	0.31%
2023/08/08	9.1	28.23	0	0.00	28.25	9.1	19,821	0.05%
2023/08/07	3	28.32	67.1	28.40	28.50	-64.1	19,652	-0.33%
2023/08/04	41	28.12	33	28.19	28.30	8	19,542	0.04%
2023/08/02	21	27.97	23	28.01	28.00	-2	19,568	-0.01%
2023/08/01	4	28.10	0.1	28.25	28.15	3.9	19,103	0.02%
2023/07/31	125.4	27.97	0	0.00	27.95	125.4	19,064	0.66%	大買/鉅額交易
2023/07/28	36.2	28.18	0	0.00	28.20	36.2	18,801	0.19%
2023/07/27	21.4	28.40	0	0.00	28.45	21.4	18,612	0.12%
2023/07/26	15.3	28.47	2.9	28.53	28.55	12.4	18,339	0.07%
2023/07/25	0.3	29.45	8.6	29.44	29.35	-8.2	18,191	-0.05%
2023/07/24	2	29.30	11.3	29.32	29.40	-9.2	18,423	-0.05%
2023/07/21	14.1	29.21	1	29.20	29.25	13.1	18,479	0.07%
2023/07/20	1	29.20	8	29.48	29.45	-7	18,429	-0.04%
2023/07/19	1.1	29.15	0	0.00	29.30	1.1	18,152	0.01%
2023/07/18	3.2	29.22	2	29.25	29.20	1.2	18,075	0.01%
2023/07/17	0.3	29.25	1	29.28	29.30	-0.7	17,943	0.00%
2023/07/14	2.1	29.18	10	29.20	29.15	-8	18,019	-0.04%
2023/07/13	0	0.00	2	29.08	29.05	-2	17,990	-0.01%
2023/07/12	0	0.00	2	28.90	28.85	-2	18,231	-0.01%
2023/07/11	6	28.89	2	28.95	28.85	4	18,450	0.02%
2023/07/10	4.3	28.80	1.1	28.86	28.70	3.2	18,897	0.02%
2023/07/07	14.3	28.67	10	28.60	28.65	4.3	19,088	0.02%
2023/07/06	42.4	29.09	0	0.00	28.95	42.4	19,032	0.22%
2023/07/05	1	29.51	1	29.55	29.50	0	18,642	0.00%
2023/07/04	1	29.60	1	29.65	29.55	0	18,571	0.00%
2023/07/03	2	29.53	1	29.50	29.80	1	18,535	0.01%
2023/06/30	3.1	29.47	0	0.00	29.40	3.1	18,572	0.02%
2023/06/29	5.1	29.58	4	29.70	29.65	1.1	18,275	0.01%
2023/06/28	7	29.73	0.5	29.75	29.70	6.5	18,157	0.04%
2023/06/27	0	0.00	1.2	29.74	29.75	-1.2	18,219	-0.01%
2023/06/26	15	29.67	5.2	29.50	29.60	9.8	18,273	0.05%
2023/06/21	1.2	29.63	3	29.65	29.65	-1.8	18,157	-0.01%
2023/06/20	0	0.00	7	29.81	29.75	-7	18,113	-0.04%
2023/06/19	0	0.00	16	29.85	29.85	-16	18,084	-0.09%
2023/06/16	1	29.70	7.1	29.73	29.75	-6.1	18,049	-0.03%
2023/06/15	5	29.60	3.1	29.67	29.65	1.9	17,898	0.01%
2023/06/14	0	0.00	6	29.76	29.65	-6	18,448	-0.03%
2023/06/13	4	29.61	1	29.65	29.60	3	18,504	0.02%
2023/06/12	2	29.68	0	0.00	29.65	2	18,590	0.01%
2023/06/09	6	29.75	0	0.00	29.75	6	18,691	0.03%
2023/06/08	0.6	29.85	2	29.83	29.75	-1.4	18,830	-0.01%
2023/06/07	3.8	29.89	28	29.90	29.90	-24.2	18,996	-0.13%
2023/06/06	0.1	29.90	33.1	29.87	29.90	-33	19,059	-0.17%
2023/06/05	34.1	29.67	6	29.77	29.60	28.1	19,128	0.15%
2023/06/02	10	29.35	12	29.45	29.40	-2	19,154	-0.01%
2023/06/01	4	29.18	10.2	29.25	29.10	-6.2	19,112	-0.03%
2023/05/31	8	29.00	0	29.30	29.00	8	19,040	0.04%
2023/05/30	33	29.03	0	0.00	29.00	33	18,395	0.18%
2023/05/29	33	29.11	1	29.25	29.05	32	18,552	0.17%
2023/05/26	15	29.23	0	0.00	29.20	15	18,590	0.08%
2023/05/25	15.1	29.56	0	0.00	29.40	15.1	18,417	0.08%
2023/05/24	3	29.87	0.1	29.93	29.95	2.9	18,202	0.02%
2023/05/23	1	29.90	11	30.00	29.90	-10	18,389	-0.05%
2023/05/22	1	29.95	12	29.92	30.00	-11	18,345	-0.06%
2023/05/19	1.1	29.51	13	29.77	29.60	-11.9	18,103	-0.07%
2023/05/18	0	0.00	0.1	29.60	29.70	-0.1	18,078	0.00%
2023/05/17	2	29.40	13	29.61	29.60	-11	18,061	-0.06%
2023/05/16	3	29.10	5	29.23	29.20	-2	17,856	-0.01%
2023/05/15	4	29.01	20	29.08	29.15	-16	17,817	-0.09%
2023/05/12	1	29.30	0	0.00	29.00	1	17,776	0.01%
2023/05/11	1	29.30	0	0.00	29.15	1	17,699	0.01%
2023/05/10	2.1	29.27	1.1	29.26	29.35	1	17,751	0.01%
2023/05/09	3	29.22	0	0.00	29.35	3	17,807	0.02%
2023/05/08	5	29.30	11.3	29.21	29.30	-6.3	17,776	-0.04%
2023/05/05	34.3	28.96	10	28.95	29.10	24.3	17,797	0.14%
2023/05/04	72.1	29.00	0.3	29.20	29.10	71.8	17,883	0.40%
2023/05/03	6	29.09	0	0.00	29.15	6	17,938	0.03%
2023/05/02	1.5	29.32	0.6	29.35	29.30	0.9	18,221	0.00%
2023/04/28	5.1	29.13	1.1	29.16	29.10	4	18,833	0.02%
2023/04/27	18.5	28.92	30	28.90	28.90	-11.5	18,787	-0.06%
2023/04/26	33.1	29.18	4	29.28	29.30	29.1	18,472	0.16%
2023/04/25	12.2	29.81	0	0.00	29.75	12.2	18,392	0.07%
2023/04/24	12	30.05	6.2	30.05	30.05	5.8	18,492	0.03%
2023/04/21	12.1	30.32	1	30.20	30.15	11.1	18,533	0.06%
2023/04/20	10	30.40	1	30.40	30.45	9	18,599	0.05%
2023/04/19	21.1	30.43	4.7	30.68	30.45	16.5	19,090	0.09%
2023/04/18	21.5	30.68	1	30.60	30.70	20.5	18,913	0.11%
2023/04/17	35.2	30.74	3	30.85	30.75	32.2	18,886	0.17%
2023/04/14	32.9	31.01	0	0.00	31.10	32.9	18,795	0.17%
2023/04/13	15	31.36	29	31.36	31.45	-14	18,821	-0.07%
2023/04/12	5	31.06	0.1	31.10	31.10	4.9	18,533	0.03%
2023/04/11	12	30.82	1	31.00	30.90	11	18,691	0.06%
2023/04/10	9.7	30.90	2	30.88	30.90	7.7	18,960	0.04%
2023/04/07	1	30.85	0.3	30.90	30.80	0.7	19,061	0.00%
2023/04/06	2	30.75	0	0.00	30.80	2	19,260	0.01%
2023/03/30	7	30.85	17	30.93	31.00	-10	21,941	-0.05%
2023/03/29	1	30.95	6	30.98	31.00	-5	24,190	-0.02%
2023/03/28	2	30.95	1	30.85	30.85	1	25,765	0.00%
2023/03/27	7	30.87	1.1	30.90	30.90	6	27,362	0.02%
2023/03/24	16	31.08	0	0.00	31.10	16	28,898	0.06%
2023/03/23	5	31.09	0.1	31.20	31.25	5	29,352	0.02%
2023/03/22	3	31.10	0	0.00	31.20	3	29,610	0.01%
2023/03/21	2	31.08	18.1	31.20	31.20	-16.1	30,163	-0.05%
2023/03/20	19.2	31.16	0	0.00	31.20	19.2	30,288	0.06%
2023/03/17	3	30.85	12.1	31.14	31.45	-9.1	30,414	-0.03%
2023/03/16	0	0.00	1	30.65	30.60	-1	30,063	0.00%
2023/03/15	2	30.78	14	30.79	30.70	-12	30,163	-0.04%
2023/03/14	3.5	30.79	14.1	30.94	30.70	-10.6	30,388	-0.03%
2023/03/13	1	30.95	23	30.88	31.00	-22	30,657	-0.07%
2023/03/10	22.2	30.58	1.1	30.70	30.60	21	30,725	0.07%
2023/03/09	16.6	30.94	0	0.00	30.75	16.6	30,970	0.05%
2023/03/08	3.1	31.05	10.6	31.19	31.20	-7.5	31,556	-0.02%
2023/03/07	2	30.80	54	30.81	31.10	-52	31,827	-0.16%
2023/03/06	1	30.80	30	30.90	30.80	-29	32,278	-0.09%
2023/03/03	1	30.65	0	0.00	30.70	1	32,666	0.00%
2023/03/02	14.1	30.57	0	0.00	30.65	14.1	33,313	0.04%
2023/03/01	131.3	30.57	9	30.66	30.30	122.3	33,269	0.37%	大買/鉅額交易
2023/02/24	6.3	31.51	3	31.60	31.40	3.3	32,884	0.01%
2023/02/23	4	31.93	0	0.00	31.80	4	32,816	0.01%
2023/02/22	0	31.93	1	31.90	31.95	-1	32,943	0.00%
2023/02/21	5	32.10	27	32.11	32.10	-22	33,101	-0.07%
2023/02/20	0.1	31.95	3.2	31.77	32.00	-3.1	33,056	-0.01%
2023/02/17	1	31.65	4.6	31.64	31.70	-3.6	33,345	-0.01%
2023/02/16	12	31.53	1	31.60	31.60	11	34,103	0.03%
2023/02/15	6	31.51	14	31.56	31.35	-8	34,376	-0.02%
2023/02/14	2.1	31.45	2	31.50	31.45	0.1	34,309	0.00%
2023/02/13	0	31.20	2.4	31.16	31.45	-2.4	34,452	-0.01%
2023/02/10	5	31.15	4	31.24	31.25	1	34,587	0.00%
2023/02/09	2	31.38	3	31.30	31.30	-1	34,750	0.00%
2023/02/08	0.2	31.40	0	0.00	31.45	0.2	34,940	0.00%
2023/02/07	0.2	31.20	4.1	31.41	31.45	-3.9	34,964	-0.01%
2023/02/06	4.1	31.13	5.2	31.30	31.05	-1.1	34,949	0.00%
2023/02/03	17.3	31.43	0	0.00	31.40	17.3	34,828	0.05%
2023/02/02	11.1	31.79	5	31.70	31.95	6.1	34,818	0.02%
2023/02/01	0	0.00	12.1	31.91	32.00	-12.1	34,770	-0.03%
2023/01/31	2.1	31.95	28.1	32.03	31.65	-26.1	34,785	-0.07%
2023/01/30	5	31.95	38.2	31.85	32.10	-33.2	34,490	-0.10%
2023/01/17	3.1	31.08	8.4	31.12	31.20	-5.4	33,992	-0.02%
2023/01/16	1	31.00	1	30.95	31.05	0	34,017	0.00%
2023/01/13	4	31.10	35	31.16	31.05	-31	34,090	-0.09%
2023/01/12	0	0.00	10.8	31.07	31.05	-10.8	34,885	-0.03%
2023/01/11	0.4	30.71	10	30.86	30.70	-9.7	34,972	-0.03%
2023/01/10	0.1	30.70	2	30.93	30.85	-1.9	35,179	-0.01%
2023/01/09	1	30.85	49.4	30.66	30.95	-48.4	35,303	-0.14%
2023/01/06	0	0.00	16	30.05	30.15	-16	34,989	-0.05%
2023/01/05	0	0.00	1	29.95	30.00	-1	35,172	0.00%
2023/01/04	11	29.85	1	29.85	29.90	10	35,277	0.03%
2023/01/03	3.1	29.64	7.6	30.08	30.25	-4.5	35,433	-0.01%
2022/12/30	1	29.95	11.1	29.95	29.80	-10.1	35,227	-0.03%
2022/12/29	21.2	29.96	3	30.02	29.95	18.2	35,231	0.05%
2022/12/28	0.1	30.40	12	30.49	30.60	-12	35,061	-0.03%
2022/12/27	0.1	30.25	31	30.37	30.30	-31	34,931	-0.09%
2022/12/26	4.1	30.59	13	30.80	30.60	-9	34,857	-0.03%
2022/12/23	9	30.33	3.6	30.65	30.70	5.4	34,932	0.02%
2022/12/22	5	30.48	146.7	30.63	30.65	-141.7	34,654	-0.41%	大賣/鉅額交易
2022/12/21	13	28.81	130.1	29.41	29.70	-117.1	32,460	-0.36%	大賣/鉅額交易
2022/12/20	13	28.55	23	28.87	28.45	-10	30,545	-0.03%
2022/12/19	89.2	28.51	0	0.00	28.30	89.2	29,331	0.30%
2022/12/16	8	28.91	3	29.03	29.40	5	27,890	0.02%
2022/12/15	21	29.29	51	29.60	29.25	-30	26,717	-0.11%
2022/12/14	4	29.15	3	29.15	29.05	1	26,766	0.00%
2022/12/13	11	29.37	31	29.31	29.15	-20	27,093	-0.07%
2022/12/09	22	29.00	2.3	28.96	29.05	19.7	27,144	0.07%
2022/12/08	10.1	29.00	5	28.85	28.95	5.1	27,143	0.02%
2022/12/07	10.2	28.90	3	29.18	29.00	7.2	27,079	0.03%
2022/12/06	10.8	29.06	6	28.93	29.00	4.8	27,066	0.02%
2022/12/05	5	28.65	4	29.10	29.20	1	26,901	0.00%
2022/12/02	12	29.07	2	29.05	29.00	10	26,847	0.04%
2022/12/01	0	0.00	0.1	29.25	29.25	-0.1	26,934	0.00%
2022/11/30	2	29.10	8.1	29.11	29.15	-6.1	26,661	-0.02%
2022/11/29	1	28.70	23	28.69	28.70	-22	26,061	-0.08%
2022/11/28	30.1	28.36	2	28.35	27.90	28.1	25,715	0.11%
2022/11/25	11.1	29.20	2.2	29.32	28.75	8.9	25,289	0.04%
2022/11/24	2	29.33	168.1	29.32	29.20	-166.1	24,984	-0.66%	大賣/鉅額交易
2022/11/23	0	0.00	12	28.99	29.00	-12	24,482	-0.05%
2022/11/22	10.5	28.90	4.1	28.95	29.00	6.5	24,459	0.03%
2022/11/21	0.5	28.75	25	28.84	29.00	-24.5	24,325	-0.10%
2022/11/18	5.2	28.21	8	28.28	28.40	-2.8	24,031	-0.01%
2022/11/17	10.3	28.35	0	0.00	28.40	10.3	23,905	0.04%
2022/11/16	12	28.93	4	28.79	28.80	8	23,797	0.03%
2022/11/15	13	29.00	65.6	29.08	29.10	-52.6	23,637	-0.22%
2022/11/14	1	28.35	101.3	28.58	28.95	-100.3	23,327	-0.43%	大賣/
2022/11/11	1	28.00	37.5	27.91	28.00	-36.5	22,650	-0.16%
2022/11/10	0	0.00	7.2	27.63	27.55	-7.2	22,457	-0.03%
2022/11/09	3	27.55	20.1	27.70	27.80	-17.1	22,554	-0.08%
2022/11/08	7	27.39	14.1	27.34	27.40	-7.1	22,670	-0.03%
2022/11/07	1	27.05	3	27.05	27.15	-2	22,823	-0.01%
2022/11/04	11	26.65	0	0.00	26.75	11	22,951	0.05%
2022/11/03	14	26.96	0	0.00	26.85	14	22,855	0.06%
2022/11/02	0	0.00	13	27.04	27.20	-13	22,868	-0.06%
2022/11/01	11	26.90	0	0.00	27.00	11	23,055	0.05%
2022/10/31	5	26.80	3.5	26.81	26.85	1.6	23,188	0.01%
2022/10/28	27.2	26.77	0	0.00	27.15	27.2	23,351	0.12%
2022/10/27	9	27.18	0.1	27.50	27.05	9	23,482	0.04%
2022/10/25	2	27.35	0	0.00	27.25	2	24,274	0.01%
2022/10/24	3	28.07	2	28.15	28.00	1	24,257	0.00%
2022/10/21	3	28.02	7	28.07	28.05	-4	24,644	-0.02%
2022/10/20	2	26.95	15.5	27.86	28.60	-13.5	25,118	-0.05%
2022/10/19	0	0.00	3.1	27.70	27.45	-3.1	25,560	-0.01%
2022/10/18	5	27.05	1	27.10	27.20	4	26,871	0.01%
2022/10/17	12.3	26.60	13	27.04	27.05	-0.8	27,554	0.00%
2022/10/14	1	26.95	5	27.25	26.90	-4	28,299	-0.01%
2022/10/13	3.3	26.95	2	27.05	26.90	1.3	28,945	0.00%
2022/10/12	11	27.17	10	27.40	27.50	1	29,660	0.00%
2022/10/11	2	27.40	10	27.54	27.35	-8	30,472	-0.03%
2022/10/07	2.3	27.63	2	27.65	27.55	0.3	30,607	0.00%
2022/10/06	2	27.70	14	27.79	27.80	-12	30,887	-0.04%
2022/10/05	0.1	27.60	22.3	27.58	27.60	-22.2	31,326	-0.07%
2022/10/04	1.8	27.00	27.5	27.01	27.20	-25.7	31,457	-0.08%
2022/10/03	11	26.31	0	26.70	26.45	11	31,377	0.03%
2022/09/30	1.1	26.66	0	0.00	26.70	1.1	31,568	0.00%
2022/09/29	3	26.75	10	26.80	27.00	-7	31,718	-0.02%
2022/09/28	7.1	26.69	1	26.55	26.65	6.1	31,910	0.02%
2022/09/27	47.1	26.89	1	27.05	26.80	46.1	32,055	0.14%
2022/09/26	10	27.18	6.5	27.20	27.10	3.4	32,168	0.01%
2022/09/23	12.2	27.85	51.9	28.00	27.85	-39.8	32,220	-0.12%
2022/09/22	26.6	27.65	1	28.45	28.45	25.6	32,618	0.08%
2022/09/21	18.9	28.04	4	28.09	28.35	14.9	32,579	0.05%
2022/09/20	16.9	28.60	3	28.60	28.60	13.9	32,492	0.04%
2022/09/19	1	29.35	12.1	29.46	29.30	-11.1	32,363	-0.03%
2022/09/16	0	0.00	1	29.40	29.35	-1	33,347	0.00%
2022/09/15	0.1	29.45	0.1	29.50	29.50	0	34,769	0.00%
2022/09/14	0	0.00	60	29.29	29.30	-60	35,334	-0.17%
2022/09/13	2	29.65	10	29.69	29.80	-8	36,034	-0.02%
2022/09/12	3	29.60	78.1	29.56	29.70	-75.1	36,581	-0.21%
2022/09/08	20	29.25	21	29.09	29.25	-1	37,020	0.00%
2022/09/07	2.9	28.97	3	29.42	28.75	-0.1	36,978	0.00%
2022/09/06	3	29.20	13	29.13	29.20	-10	36,898	-0.03%
2022/09/05	3	28.87	51.2	28.64	29.00	-48.2	37,080	-0.13%
2022/09/02	3.1	28.59	8	28.57	28.55	-4.9	37,245	-0.01%
2022/09/01	21.3	28.61	1	28.65	28.55	20.3	37,280	0.05%
2022/08/31	1	28.90	1	28.90	28.95	0	37,205	0.00%
2022/08/30	11	28.83	3	28.83	29.00	8	37,157	0.02%
2022/08/29	4	28.74	72	28.85	28.80	-68	37,256	-0.18%
2022/08/26	1.8	29.20	5	29.26	29.25	-3.2	37,425	-0.01%
2022/08/25	11.1	29.19	4	29.11	29.15	7.1	37,641	0.02%
2022/08/24	1	29.05	4.1	29.01	29.05	-3.1	37,952	-0.01%
2022/08/23	3	28.80	2	28.75	28.80	1	38,628	0.00%
2022/08/22	3.2	28.98	6	29.03	29.00	-2.8	38,968	-0.01%
2022/08/19	2.2	29.18	1	29.15	29.20	1.2	39,180	0.00%
2022/08/18	74	29.11	7	29.15	29.20	67	39,328	0.17%
2022/08/17	5.1	29.14	1	29.20	29.20	4.1	39,403	0.01%
2022/08/16	44.2	29.10	9	29.20	29.00	35.2	39,474	0.09%
2022/08/15	17.1	29.15	56	29.19	29.15	-38.9	39,619	-0.10%
2022/08/12	6	28.86	7.3	28.91	28.75	-1.3	39,496	0.00%
2022/08/11	2.1	28.27	13	28.40	28.45	-10.9	39,794	-0.03%
2022/08/10	5	28.01	80	28.01	28.00	-75	39,839	-0.19%
2022/08/09	0.1	28.00	0	0.00	28.00	0.1	40,151	0.00%
2022/08/08	28	27.98	1	27.95	27.95	27	40,390	0.07%
2022/08/05	12.1	28.19	9.2	28.20	28.30	2.9	40,506	0.01%
2022/08/04	37.7	27.84	11	27.94	27.85	26.7	41,128	0.06%
2022/08/03	59.2	28.06	39	28.06	28.05	20.2	41,320	0.05%
2022/08/02	16	28.26	4.1	28.34	28.35	12	41,442	0.03%
2022/08/01	2.1	28.52	16.3	28.24	28.60	-14.1	41,478	-0.03%
2022/07/29	27.8	27.55	5	27.62	27.70	22.8	41,131	0.06%
2022/07/28	40.7	27.41	41	27.41	27.35	-0.3	41,080	0.00%
2022/07/27	47.5	27.61	2	27.55	27.60	45.5	40,652	0.11%
2022/07/26	55.5	27.87	1	27.85	27.85	54.5	40,201	0.14%
2022/07/25	69.2	31.17	99	31.16	31.30	-29.8	38,908	-0.08%
2022/07/22	4.1	30.68	15	30.73	30.80	-10.9	37,598	-0.03%
2022/07/21	36.2	30.17	24	30.26	30.50	12.2	37,530	0.03%
2022/07/20	10.1	30.29	26	30.38	30.50	-15.9	37,597	-0.04%
2022/07/19	21.4	30.18	221	29.85	30.25	-199.6	37,829	-0.53%	大賣/鉅額交易
2022/07/18	40.4	28.95	35	29.26	30.65	5.4	37,556	0.01%
2022/07/15	26	28.92	2	28.93	28.95	24	37,284	0.06%
2022/07/14	1	28.75	2	29.12	29.25	-1	37,327	0.00%
2022/07/13	48	28.95	5	29.05	29.05	43	37,205	0.12%
2022/07/12	56	28.87	0	0.00	28.90	56	37,380	0.15%
2022/07/11	9	29.23	0	0.00	29.10	9	37,386	0.02%
2022/07/08	8	29.33	7	29.44	29.35	1	37,433	0.00%
2022/07/07	31.1	28.96	10	29.20	29.05	21.1	37,445	0.06%
2022/07/06	36.2	29.03	3	29.02	29.00	33.2	37,525	0.09%
2022/07/05	18	29.13	11	29.14	29.20	7	37,503	0.02%
2022/07/04	16.1	28.69	3	28.73	28.65	13.1	37,438	0.03%
2022/07/01	8.3	28.80	52.1	28.81	28.70	-43.8	37,570	-0.12%
2022/06/30	23.4	28.60	11	28.60	28.45	12.4	37,595	0.03%
2022/06/29	18	29.13	1	29.20	29.10	17	37,376	0.05%
2022/06/28	19.4	28.97	6	29.08	29.20	13.4	37,287	0.04%
2022/06/27	14	29.54	15.1	29.56	29.45	-1.1	37,947	0.00%
2022/06/24	102.7	28.99	29	29.01	29.00	73.7	37,870	0.19%	大買/
2022/06/23	229.9	29.67	10	29.59	29.00	219.9	37,318	0.59%	大買/鉅額交易
2022/06/22	128.8	31.12	2	31.48	31.00	126.8	36,074	0.35%	大買/鉅額交易
2022/06/21	12.3	31.99	0	0.00	31.85	12.3	36,046	0.03%
2022/06/20	33.7	32.63	0	0.00	32.15	33.7	35,923	0.09%
2022/06/17	28.5	33.25	0	0.00	33.15	28.5	36,269	0.08%
2022/06/16	50.2	33.70	0	0.00	33.55	50.2	37,274	0.13%
2022/06/15	2	33.88	0	0.00	33.80	2	37,870	0.01%
2022/06/14	10.2	33.81	2	33.93	34.00	8.2	38,213	0.02%
2022/06/13	12.2	33.90	0	0.00	34.00	12.2	38,572	0.03%
2022/06/10	2.1	34.31	2	34.55	34.50	0.1	38,856	0.00%
2022/06/09	33	34.53	3	34.48	34.50	30	39,372	0.08%
2022/06/08	4	34.85	7.1	34.79	34.75	-3.1	39,835	-0.01%
2022/06/07	4	34.71	12	34.70	34.75	-8	40,450	-0.02%
2022/06/06	0.2	34.25	33	34.54	34.65	-32.8	40,918	-0.08%
2022/06/02	17.5	33.82	1	33.80	33.75	16.5	43,066	0.04%
2022/06/01	51	34.25	10.1	34.15	34.15	40.9	45,450	0.09%
2022/05/31	20.2	34.21	0	0.00	34.65	20.2	46,099	0.04%
2022/05/30	13.4	34.48	1	34.60	34.50	12.4	46,569	0.03%
2022/05/27	1	34.00	5.1	34.26	34.40	-4.1	48,683	-0.01%
2022/05/26	33.9	34.10	31	34.05	34.05	2.9	51,413	0.01%
2022/05/25	1	33.85	20	33.78	33.85	-19	51,818	-0.04%
2022/05/24	19.2	33.85	60	33.60	33.55	-40.8	52,381	-0.08%
2022/05/23	14.1	33.56	0	0.00	33.55	14.1	52,385	0.03%
2022/05/20	1	33.35	1	33.30	33.35	0	52,925	0.00%
2022/05/19	17.5	33.02	21	33.01	32.95	-3.6	54,374	-0.01%
2022/05/18	6	33.51	4	33.46	33.55	2	54,064	0.00%
2022/05/17	18.4	33.05	2	33.30	33.00	16.4	53,964	0.03%
2022/05/16	9.3	33.25	11	33.37	33.20	-1.8	53,866	0.00%
2022/05/13	31.4	33.41	1	33.45	33.35	30.4	53,809	0.06%
2022/05/12	69.3	33.67	6	33.48	33.20	63.3	53,805	0.12%
2022/05/11	8.4	34.33	0	0.00	34.20	8.4	53,590	0.02%
2022/05/10	27.4	34.53	0	0.00	34.60	27.4	54,067	0.05%
2022/05/09	42	35.21	1	35.05	35.00	41	54,035	0.08%
2022/05/06	14.4	35.79	4	35.80	35.80	10.4	54,204	0.02%
2022/05/05	4	36.44	3	36.52	36.35	1	54,535	0.00%
2022/05/04	1.7	36.09	10	36.14	36.05	-8.3	54,598	-0.02%
2022/05/03	10.1	35.71	1	35.95	36.00	9.1	55,028	0.02%
2022/04/29	8.6	36.17	6	36.11	36.10	2.6	55,166	0.00%
2022/04/28	16	36.06	8	36.11	36.05	8	55,356	0.01%
2022/04/27	48.5	35.46	27	35.50	35.60	21.5	55,156	0.04%
2022/04/26	72.2	36.38	20	36.48	36.10	52.2	54,761	0.10%
2022/04/25	61.5	36.76	9	36.82	36.60	52.5	53,900	0.10%
2022/04/22	22.2	37.77	4	37.75	37.60	18.2	52,950	0.03%
2022/04/21	191.3	37.99	0	0.00	37.80	191.3	52,606	0.36%	大買/鉅額交易
2022/04/20	84.1	38.31	4.1	38.30	38.30	80	52,794	0.15%
2022/04/19	12	38.61	4	38.68	38.60	8	52,524	0.02%
2022/04/18	155.3	38.74	0	0.00	38.50	155.3	52,635	0.30%	大買/鉅額交易
2022/04/15	12.1	39.51	6	39.54	39.55	6.1	52,034	0.01%
2022/04/14	6	39.52	7	39.52	39.50	-1	51,916	0.00%
2022/04/13	8	39.51	54.3	39.52	39.50	-46.3	51,893	-0.09%
2022/04/12	14	39.20	7	39.41	39.35	7	51,767	0.01%
2022/04/11	5.1	39.31	12	39.32	39.40	-6.9	51,913	-0.01%
2022/04/08	4	38.94	8	39.08	39.20	-4	51,975	-0.01%
2022/04/07	130.5	38.82	6	38.75	38.80	124.5	51,777	0.24%	大買/鉅額交易
2022/04/06	1	39.10	5	39.16	39.35	-4	51,641	-0.01%
2022/04/01	12	38.67	5	38.90	39.20	7	51,380	0.01%
2022/03/31	7	38.96	18	38.94	38.95	-11	51,152	-0.02%
2022/03/30	143.2	38.75	34	38.82	38.95	109.2	51,097	0.21%	大買/鉅額交易
2022/03/29	36.2	39.59	26.2	39.42	39.40	10	50,742	0.02%
2022/03/28	25.1	39.49	43	39.70	40.00	-17.9	51,021	-0.04%
2022/03/25	5.1	40.00	20.3	40.02	40.00	-15.2	51,552	-0.03%
2022/03/24	22.1	40.01	96.2	40.02	40.00	-74.1	52,528	-0.14%
2022/03/23	20	39.90	8.2	39.92	40.00	11.8	54,775	0.02%
2022/03/22	146.4	39.91	84	39.97	39.80	62.3	54,252	0.11%	大買/
2022/03/21	49.5	39.91	66.1	39.94	39.75	-16.6	53,362	-0.03%
2022/03/18	52	39.00	19.7	39.03	39.05	32.3	52,118	0.06%
2022/03/17	41	38.77	23	38.76	38.85	18	52,028	0.03%
2022/03/16	27.1	38.64	15	38.55	38.55	12.1	51,788	0.02%
2022/03/15	23.1	38.52	19	38.63	38.70	4.1	51,350	0.01%
2022/03/14	14	38.76	52	38.83	38.80	-38	51,489	-0.07%
2022/03/11	10.1	38.46	45	38.41	38.45	-35	51,578	-0.07%
2022/03/10	25.1	38.24	15	38.28	38.30	10.1	51,322	0.02%
2022/03/09	13	37.79	12	37.90	37.95	1	51,268	0.00%
2022/03/08	108.5	37.90	17	37.73	37.40	91.5	51,327	0.18%	大買/
2022/03/07	93.2	38.10	95.4	38.64	39.00	-2.2	49,111	0.00%
2022/03/04	34	38.54	16.3	38.53	38.40	17.7	47,384	0.04%
2022/03/03	34	38.66	168.2	38.75	38.60	-134.2	46,773	-0.29%	大賣/鉅額交易
2022/03/02	59.1	38.48	106.5	38.34	38.30	-47.4	46,191	-0.10%	大賣/
2022/03/01	160.1	38.18	88.3	38.05	37.95	71.8	44,202	0.16%	大買/
2022/02/25	33	35.68	59.1	35.67	36.00	-26.1	42,061	-0.06%
2022/02/24	26.1	35.44	0	0.00	35.25	26.1	42,501	0.06%
2022/02/23	2	36.00	82	36.13	36.05	-80	42,451	-0.19%
2022/02/22	9.2	36.04	9	35.92	36.15	0.2	43,040	0.00%
2022/02/21	26	36.37	63.3	36.40	36.45	-37.3	42,972	-0.09%
2022/02/18	1	35.75	7.4	35.62	35.65	-6.4	41,854	-0.02%
2022/02/17	13.2	35.57	13.3	35.51	35.55	0	42,578	0.00%
2022/02/16	0.1	35.40	23.1	35.31	35.45	-23	42,957	-0.05%
2022/02/15	8	35.23	0	0.00	35.05	8	43,153	0.02%
2022/02/14	3	35.13	6.2	35.45	35.50	-3.2	44,071	-0.01%
2022/02/11	0	0.00	20	35.61	35.70	-20	44,111	-0.05%
2022/02/10	10.2	35.49	138	35.33	35.65	-127.9	44,572	-0.29%	大賣/鉅額交易
2022/02/09	1	34.80	22	34.81	34.95	-21	45,114	-0.05%
2022/02/08	1	34.25	14	34.48	34.50	-13	45,278	-0.03%
2022/02/07	13.2	33.84	2	33.60	34.25	11.2	45,222	0.02%
2022/01/26	2.1	33.70	1	33.65	33.65	1.1	44,871	0.00%
2022/01/25	12.2	33.41	3	33.37	33.45	9.2	45,226	0.02%
2022/01/24	17.6	33.37	5	33.39	33.45	12.6	45,308	0.03%
2022/01/21	37.1	33.92	12.1	33.83	33.85	25	45,414	0.06%
2022/01/20	7	34.13	3.2	34.11	34.15	3.8	45,443	0.01%
2022/01/19	30.6	34.17	1	34.15	34.05	29.6	45,523	0.07%
2022/01/18	22.1	34.89	0	0.00	34.60	22.1	45,378	0.05%
2022/01/17	6	34.81	0	0.00	35.00	6	45,320	0.01%
2022/01/14	5	35.24	2	34.90	35.20	3	45,763	0.01%
2022/01/13	2	35.55	42	35.36	35.50	-40	45,982	-0.09%
2022/01/12	1	34.65	6	34.68	34.85	-5	45,897	-0.01%
2022/01/11	3.1	34.70	5	34.80	34.55	-2	46,055	0.00%
2022/01/10	0	0.00	6	34.84	34.90	-6	46,223	-0.01%
2022/01/07	1.1	34.65	0.1	34.70	34.80	1	46,604	0.00%
2022/01/06	4.1	34.71	0	0.00	34.80	4.1	46,923	0.01%
2022/01/05	13.1	34.73	9	34.78	34.85	4.1	48,035	0.01%
2022/01/04	48	34.51	4	34.50	34.45	44	48,871	0.09%
2022/01/03	9.1	35.12	1	34.85	35.00	8.1	50,850	0.02%
2021/12/30	1	35.30	4	35.33	35.35	-3	52,763	-0.01%
2021/12/29	19.2	35.16	2	35.23	35.25	17.2	53,518	0.03%
2021/12/28	2.1	35.30	10	35.36	35.40	-7.9	54,578	-0.01%
2021/12/27	12	35.40	20	35.36	35.25	-8	56,025	-0.01%
2021/12/24	3	35.63	5	35.57	35.55	-2	57,136	0.00%
2021/12/23	11.1	35.25	41	35.26	35.50	-29.9	58,005	-0.05%
2021/12/22	1	35.55	5	35.70	35.65	-4	58,667	-0.01%
2021/12/21	3.1	35.31	14	35.25	35.70	-10.9	58,881	-0.02%
2021/12/20	16	35.87	74.3	35.91	35.60	-58.3	58,942	-0.10%
2021/12/17	11	35.47	202.1	35.32	35.45	-191.1	59,029	-0.32%	大賣/鉅額交易
2021/12/16	0	0.00	3	34.33	34.35	-3	57,916	-0.01%
2021/12/15	0	0.00	26.4	34.28	34.25	-26.4	60,182	-0.04%
2021/12/14	12	34.13	6	34.22	34.10	6	62,281	0.01%
2021/12/13	3	34.58	48	34.62	34.60	-45	63,530	-0.07%
2021/12/10	4	34.42	89	34.48	34.20	-85	64,452	-0.13%
2021/12/09	8.2	34.19	1	34.35	34.35	7.2	66,455	0.01%
2021/12/08	25	34.40	23	34.19	34.10	2	70,615	0.00%
2021/12/07	3	34.10	59.3	34.27	34.35	-56.3	72,968	-0.08%
2021/12/06	50	34.10	55.1	33.91	33.90	-5.1	73,256	-0.01%
2021/12/03	0.7	33.93	22	34.02	34.10	-21.3	75,227	-0.03%
2021/12/02	16	33.68	72.1	33.60	33.90	-56.1	76,797	-0.07%
2021/12/01	21	33.10	3	33.12	33.10	18	80,169	0.02%
2021/11/30	88.1	32.83	11	32.85	32.55	77.1	80,717	0.10%
2021/11/29	7.1	32.79	15	32.81	32.90	-7.9	80,965	-0.01%
2021/11/26	57.2	33.11	12	33.24	33.05	45.2	82,473	0.05%
2021/11/25	66	33.95	82.4	33.80	33.80	-16.4	84,298	-0.02%
2021/11/24	26.4	33.69	187	33.69	33.80	-160.6	85,281	-0.19%	大賣/鉅額交易
2021/11/23	26.6	33.13	6.2	33.30	33.10	20.4	85,030	0.02%
2021/11/22	90.1	32.55	4	32.55	32.60	86.1	85,720	0.10%
2021/11/19	49.3	32.79	66.1	32.66	32.60	-16.8	85,464	-0.02%
2021/11/18	46.1	33.00	58	33.05	32.95	-11.9	85,350	-0.01%
2021/11/17	73.1	33.10	5	33.07	33.05	68.1	85,254	0.08%
2021/11/16	120.6	33.18	31.2	33.12	33.15	89.4	85,867	0.10%	大買/
2021/11/15	47	33.65	2	33.63	33.65	45	86,885	0.05%
2021/11/12	10	34.26	20	34.25	34.25	-10	87,589	-0.01%
2021/11/11	118	34.80	75	34.39	34.35	43	88,779	0.05%	大買/
2021/11/10	69.9	34.11	56	34.11	34.10	13.9	89,287	0.02%
2021/11/09	38.1	34.59	46.7	34.62	34.50	-8.6	90,324	-0.01%
2021/11/08	90.1	34.31	114	34.24	34.40	-23.9	91,701	-0.03%	大賣/
2021/11/05	43	32.99	21	33.10	33.10	22	92,321	0.02%
2021/11/04	42.7	33.24	20	33.21	33.25	22.7	92,825	0.02%
2021/11/03	13	33.35	0	0.00	33.50	13	94,533	0.01%
2021/11/02	6.2	33.42	4	33.65	33.20	2.2	94,832	0.00%
2021/11/01	48	33.30	3	33.55	33.40	45	95,030	0.05%
2021/10/29	2	33.50	12	33.53	33.60	-10	94,890	-0.01%
2021/10/28	27	33.89	10	33.91	33.70	17	95,227	0.02%
2021/10/27	21	33.95	67.2	34.00	33.90	-46.2	96,087	-0.05%
2021/10/26	31	33.87	21	33.81	33.75	10	97,605	0.01%
2021/10/25	3	33.30	4	33.28	33.30	-1	98,219	0.00%
2021/10/22	75	33.31	20	33.43	33.30	55	98,964	0.06%
2021/10/21	14	33.64	26	34.02	33.90	-12	99,159	-0.01%
2021/10/20	94.1	33.99	49	34.08	33.55	45.1	99,433	0.05%
2021/10/19	7	33.51	7	33.56	33.45	0	99,794	0.00%
2021/10/18	52	33.67	59	33.59	33.65	-7	100,584	-0.01%
2021/10/15	124	33.01	187	33.29	33.20	-63	102,281	-0.06%	大買/大賣/
2021/10/14	118.1	32.70	10	32.76	32.75	108.1	103,758	0.10%	大買/鉅額交易
2021/10/13	80.4	32.72	162.1	32.47	32.40	-81.7	104,658	-0.08%	大賣/
2021/10/12	14.7	33.12	72.8	33.14	33.40	-58.1	104,445	-0.06%
2021/10/08	164.5	33.73	85.2	33.92	33.20	79.3	104,600	0.08%	大買/
2021/10/07	115.1	34.42	75	34.48	34.50	40.1	103,854	0.04%	大買/
2021/10/06	86	35.10	10	35.42	35.05	76	103,972	0.07%
2021/10/05	11	34.90	23	34.97	35.60	-12	104,986	-0.01%
2021/10/04	62.1	35.37	56	35.09	35.00	6.1	105,213	0.01%
2021/10/01	66	35.85	51	35.88	35.85	15	105,938	0.01%
2021/09/30	39	35.86	23.1	36.04	36.30	15.9	108,394	0.01%
2021/09/29	85.9	35.24	66	35.34	35.20	19.9	109,385	0.02%
2021/09/28	81	35.67	36	35.74	35.75	45	111,723	0.04%
2021/09/27	37.5	36.10	23.2	36.15	35.95	14.3	114,020	0.01%
2021/09/24	114.1	36.16	12.2	36.23	36.00	101.9	119,606	0.09%	大買/鉅額交易
2021/09/23	88.8	36.36	8	36.36	36.15	80.8	128,294	0.06%
2021/09/22	79.2	36.43	89	36.48	36.30	-9.8	133,199	-0.01%
2021/09/17	71.2	37.99	65	38.46	37.80	6.2	135,500	0.00%
2021/09/16	55.2	38.77	18	38.52	38.50	37.2	134,743	0.03%
2021/09/15	191.1	38.95	8.2	39.10	39.25	182.9	134,636	0.14%	大買/鉅額交易
2021/09/14	40	39.74	52	39.71	39.85	-12	135,759	-0.01%
2021/09/13	79.5	39.79	370.6	39.99	40.05	-291.1	138,433	-0.21%	大賣/鉅額交易
2021/09/10	26	39.04	150.3	39.07	39.10	-124.3	136,318	-0.09%	大賣/鉅額交易
2021/09/09	4	38.10	56	38.18	38.35	-52	135,703	-0.04%
2021/09/08	192	38.51	67	38.26	37.60	125	136,635	0.09%	大買/鉅額交易
2021/09/07	52	38.61	15.2	38.59	38.50	36.9	136,611	0.03%
2021/09/06	86.3	38.38	261.5	38.61	38.85	-175.2	137,062	-0.13%	大賣/鉅額交易
2021/09/03	34	37.45	43	37.72	37.45	-9	135,268	-0.01%
2021/09/02	29.1	37.46	130.1	37.52	37.00	-101	137,285	-0.07%	大賣/鉅額交易
2021/09/01	83.4	38.05	24.6	38.22	37.75	58.8	139,749	0.04%
2021/08/31	32	37.66	94.6	37.83	38.15	-62.6	139,313	-0.04%
2021/08/30	14	37.34	92	37.14	37.50	-78	139,754	-0.06%
2021/08/27	7	36.44	18	36.83	36.90	-11	140,948	-0.01%
2021/08/26	183.2	36.89	121	36.65	36.35	62.2	145,502	0.04%	大買/大賣/
2021/08/25	44	36.00	45	36.12	36.00	-1	152,066	0.00%
2021/08/24	29	36.04	148.1	35.99	36.00	-119.1	154,668	-0.08%	大賣/鉅額交易
2021/08/23	94	35.68	97	35.75	35.65	-3	160,835	0.00%
2021/08/20	94	35.10	20	35.17	35.10	74	166,632	0.04%
2021/08/19	107	35.63	19	36.00	35.30	88	168,766	0.05%	大買/
2021/08/18	32.1	36.03	32.1	36.17	37.00	0	169,685	0.00%
2021/08/17	83	36.64	21.6	36.77	36.25	61.4	172,383	0.04%
2021/08/16	43	37.55	61.1	37.84	37.65	-18.1	174,555	-0.01%
2021/08/13	54	37.84	97.1	37.89	37.75	-43.1	179,344	-0.02%
2021/08/12	150	38.01	312	37.83	38.00	-162	184,844	-0.09%	大買/大賣/鉅額交易
2021/08/11	80.2	37.20	60.2	37.37	37.05	20	191,226	0.01%
2021/08/10	42	36.94	31	36.89	36.80	11	191,021	0.01%
2021/08/09	167	36.60	282	37.23	37.45	-115	196,274	-0.06%	大買/大賣/鉅額交易
2021/08/06	15	35.84	12	35.93	35.85	3	201,547	0.00%
2021/08/05	38	36.09	3	36.40	36.00	35	210,059	0.02%
2021/08/04	19.5	36.77	23.2	36.77	36.80	-3.7	221,136	0.00%
2021/08/03	68.5	36.67	14	36.74	36.90	54.5	233,961	0.02%
2021/08/02	37.1	36.94	148.3	37.17	37.25	-111.2	242,971	-0.05%	大賣/鉅額交易
2021/07/30	91	36.84	226.8	36.84	36.35	-135.8	246,344	-0.06%	大賣/鉅額交易
2021/07/29	77	35.71	71	36.19	36.30	6	254,452	0.00%
2021/07/28	46	35.40	8.2	35.21	35.30	37.9	260,353	0.01%
2021/07/27	71.1	35.34	37.1	35.32	35.20	34	265,556	0.01%
2021/07/26	27.2	35.93	44	35.92	35.80	-16.8	270,709	-0.01%
2021/07/23	22	35.96	100.3	36.06	36.30	-78.3	275,589	-0.03%
2021/07/22	43	35.38	49.3	35.40	35.20	-6.3	277,422	0.00%
2021/07/21	161.3	35.40	20	35.18	35.10	141.3	279,934	0.05%	大買/鉅額交易
2021/07/20	45.1	36.14	31	36.34	36.05	14.1	282,175	0.00%
2021/07/19	94	36.51	63.3	36.21	36.60	30.7	284,829	0.01%
2021/07/16	59	36.42	15	36.41	36.35	44	292,244	0.02%
2021/07/15	46.3	36.28	48.5	36.53	37.00	-2.2	295,608	0.00%
2021/07/14	66	36.03	99.4	35.95	35.90	-33.4	301,447	-0.01%
2021/07/13	125.8	37.02	21.1	36.84	36.50	104.7	306,064	0.03%	大買/鉅額交易
2021/07/12	81	38.43	22	38.44	37.90	59	309,296	0.02%
2021/07/09	88.2	37.95	67	38.03	38.05	21.2	312,461	0.01%
2021/07/08	37	37.97	73	38.25	38.75	-36	318,600	-0.01%
2021/07/07	211.3	38.48	81	38.72	38.05	130.3	319,559	0.04%	大買/鉅額交易
2021/07/06	149.6	40.06	182	39.92	39.70	-32.4	318,322	-0.01%	大買/大賣/
2021/07/05	122	39.97	122.7	40.27	39.90	-0.7	317,842	0.00%	大買/大賣/
2021/07/02	97	39.11	52.8	39.49	38.95	44.2	317,242	0.01%
2021/07/01	321.5	40.18	246.3	39.48	39.10	75.2	316,817	0.02%	大買/大賣/
2021/06/30	336.1	39.37	492.9	39.59	39.60	-156.8	310,414	-0.05%	大買/大賣/鉅額交易
2021/06/29	300.2	37.94	310	38.06	37.75	-9.8	300,495	0.00%	大買/大賣/
2021/06/28	149.3	36.58	295.5	36.96	37.45	-146.2	294,424	-0.05%	大買/大賣/鉅額交易
2021/06/25	105	35.87	111	36.25	35.75	-6	290,148	0.00%	大買/大賣/
2021/06/24	32.2	35.89	233	36.05	35.80	-200.8	289,062	-0.07%	大賣/鉅額交易
2021/06/23	246.2	36.07	89	35.71	35.40	157.2	287,679	0.05%	大買/鉅額交易
2021/06/22	78	35.84	180.6	36.14	36.15	-102.6	285,044	-0.04%	大賣/鉅額交易
2021/06/21	102.5	34.37	54.2	34.45	34.30	48.3	280,148	0.02%	大買/
2021/06/18	154.7	35.46	189	35.60	35.00	-34.3	278,081	-0.01%	大買/大賣/
2021/06/17	47	35.64	31.7	35.58	35.45	15.4	275,908	0.01%
2021/06/16	68	35.70	101.1	36.32	35.50	-33.1	274,433	-0.01%	大賣/
2021/06/15	71.3	35.61	23	35.78	35.85	48.3	272,484	0.02%
2021/06/11	124.5	36.20	38	36.65	36.15	86.5	270,263	0.03%	大買/
2021/06/10	72.6	35.61	188.2	35.62	36.15	-115.6	268,228	-0.04%	大賣/鉅額交易
2021/06/09	191	36.01	44.4	36.12	36.10	146.7	265,669	0.06%	大買/鉅額交易
2021/06/08	49	37.28	11	37.40	37.20	38	262,412	0.01%
2021/06/07	112.1	37.38	53.1	37.26	37.30	59	261,789	0.02%	大買/
2021/06/04	150	38.31	105.1	38.73	38.05	45	259,522	0.02%	大買/大賣/
2021/06/03	264.5	39.17	124.7	39.01	38.80	139.9	258,118	0.05%	大買/大賣/鉅額交易
2021/06/02	129.1	38.57	337.3	38.89	39.50	-208.3	253,358	-0.08%	大買/大賣/鉅額交易
2021/06/01	82.9	36.76	70	36.97	37.35	12.9	245,349	0.01%
2021/05/31	224.6	37.89	288.2	37.80	36.95	-63.6	243,104	-0.03%	大買/大賣/
2021/05/28	151.3	36.99	218.5	36.61	36.55	-67.3	236,893	-0.03%	大買/大賣/
2021/05/27	110.6	35.25	160	34.87	34.60	-49.4	230,730	-0.02%	大買/大賣/
2021/05/26	47.3	34.23	135.1	34.03	34.85	-87.9	228,257	-0.04%	大賣/
2021/05/25	153.4	34.68	50.5	34.97	34.45	102.9	225,749	0.05%	大買/鉅額交易
2021/05/24	442.9	35.71	92	35.69	35.50	350.9	222,323	0.16%	大買/鉅額交易
2021/05/21	179.7	35.29	193.6	36.02	36.20	-13.9	219,566	-0.01%	大買/大賣/
2021/05/20	354.4	35.81	81.2	36.36	35.15	273.2	213,451	0.13%	大買/鉅額交易
2021/05/19	232.4	37.20	145.1	37.67	37.80	87.4	206,899	0.04%	大買/大賣/
2021/05/18	18	34.56	38.6	34.47	34.80	-20.6	198,585	-0.01%
2021/05/17	97.1	32.92	172	32.27	31.65	-74.9	197,129	-0.04%	大賣/
2021/05/14	279.2	36.00	188	34.98	34.85	91.2	190,893	0.05%	大買/大賣/
2021/05/13	241.3	37.02	213.2	37.14	36.60	28.2	183,571	0.02%	大買/大賣/
2021/05/12	377.1	39.22	352.9	38.47	38.35	24.2	174,735	0.01%	大買/大賣/
2021/05/11	776.5	44.15	459.6	43.39	42.00	316.8	163,160	0.19%	大買/大賣/鉅額交易
2021/05/10	115.6	43.62	400.2	43.37	45.00	-284.6	150,016	-0.19%	大買/大賣/鉅額交易
2021/05/07	103	40.68	110.2	40.64	41.20	-7.2	140,620	-0.01%	大買/大賣/
2021/05/06	207	40.77	363.8	40.97	41.00	-156.8	136,391	-0.11%	大買/大賣/鉅額交易
2021/05/05	84.2	38.65	285	39.01	39.25	-200.8	126,621	-0.16%	大賣/鉅額交易
2021/05/04	116.6	36.05	82	36.10	36.25	34.6	119,998	0.03%	大買/
2021/05/03	176.1	39.37	336.9	39.84	38.55	-160.8	114,087	-0.14%	大買/大賣/鉅額交易
2021/04/29	110.7	39.55	307.5	39.55	39.30	-196.7	108,516	-0.18%	大買/大賣/鉅額交易
2021/04/28	110.6	38.22	232.3	38.21	38.20	-121.7	103,105	-0.12%	大買/大賣/鉅額交易
2021/04/27	190.1	39.26	90.6	39.40	39.10	99.5	100,884	0.10%	大買/
2021/04/26	65	39.41	157.9	39.69	40.00	-92.9	97,370	-0.10%	大賣/
2021/04/23	257.8	38.12	94.1	37.98	38.10	163.7	93,376	0.18%	大買/鉅額交易
2021/04/22	338.4	40.05	258.1	40.43	38.90	80.2	89,332	0.09%	大買/大賣/
2021/04/21	217.8	38.38	96.5	38.63	38.50	121.3	80,896	0.15%	大買/鉅額交易
2021/04/20	234.2	37.93	278.2	38.16	39.00	-44	76,893	-0.06%	大買/大賣/
2021/04/19	159.9	37.82	199	37.59	38.65	-39.2	70,469	-0.06%	大買/大賣/
2021/04/16	115.3	35.02	245.3	35.08	35.15	-130	64,352	-0.20%	大買/大賣/鉅額交易
2021/04/15	110.1	33.19	173.7	33.17	33.00	-63.7	59,455	-0.11%	大買/大賣/
2021/04/14	168.1	32.47	138.3	32.46	32.95	29.7	55,086	0.05%	大買/大賣/
2021/04/13	84.1	30.28	116.8	30.44	30.20	-32.7	48,794	-0.07%	大賣/
2021/04/12	11.5	29.59	100.3	29.34	29.60	-88.8	48,382	-0.18%
2021/04/09	36	27.86	41	27.86	27.95	-5	46,327	-0.01%
2021/04/08	114.1	27.94	134.5	27.93	28.15	-20.5	44,948	-0.05%	大買/大賣/
2021/04/07	23	26.89	175.3	26.65	26.90	-152.3	42,611	-0.36%	大賣/鉅額交易
2021/04/06	21.3	25.95	50	25.90	25.95	-28.7	40,260	-0.07%
2021/04/01	33	25.94	10.6	25.75	25.80	22.4	40,097	0.06%
2021/03/31	13.1	25.89	15	25.82	25.90	-2	39,947	0.00%
2021/03/30	7	25.66	7.1	25.70	25.80	-0.1	39,585	0.00%
2021/03/29	7	25.16	8.1	25.50	25.55	-1.1	39,402	0.00%
2021/03/26	3	25.02	2	25.00	25.05	1	40,826	0.00%
2021/03/25	1.1	24.96	69	24.98	25.00	-67.9	41,695	-0.16%
2021/03/24	10.2	25.00	10.1	24.95	25.00	0.1	42,013	0.00%
2021/03/23	10	25.20	0.3	25.10	25.10	9.7	42,212	0.02%
2021/03/22	3	25.07	10	25.11	25.15	-7	42,480	-0.02%
2021/03/19	19.9	25.06	54	25.05	25.10	-34.1	43,158	-0.08%
2021/03/18	26	25.59	1.2	25.68	25.45	24.8	44,172	0.06%
2021/03/17	75	25.60	38	25.61	25.65	37	44,468	0.08%
2021/03/16	6	25.50	11	25.64	25.50	-5	44,736	-0.01%
2021/03/15	46	25.67	5	25.80	25.65	41	44,645	0.09%
2021/03/12	2	25.80	9.1	25.84	25.90	-7.1	44,668	-0.02%
2021/03/11	2	25.78	16.6	25.83	25.80	-14.6	44,666	-0.03%
2021/03/10	12	25.77	65	25.60	25.75	-53	44,358	-0.12%
2021/03/09	34	25.62	149.1	25.73	25.70	-115.1	43,890	-0.26%	大賣/鉅額交易
2021/03/08	3	25.17	8.2	25.22	25.10	-5.2	42,839	-0.01%
2021/03/05	23	24.95	63.1	24.96	24.95	-40.1	42,590	-0.09%
2021/03/04	7	25.21	26.1	25.17	25.00	-19.1	43,371	-0.04%
2021/03/03	4.7	24.98	11	24.97	25.05	-6.3	43,077	-0.01%
2021/03/02	3	24.85	5	25.01	24.65	-2	42,658	0.00%
2021/02/26	18.3	24.94	0	0.00	24.75	18.3	43,040	0.04%
2021/02/25	1.6	25.21	123	25.09	25.30	-121.4	42,516	-0.29%	大賣/鉅額交易
2021/02/24	29	25.27	36.3	25.27	25.05	-7.2	42,546	-0.02%
2021/02/23	10.3	25.23	63	25.17	25.30	-52.7	42,107	-0.13%
2021/02/22	11	24.63	1.3	24.71	24.45	9.8	41,215	0.02%
2021/02/19	13.3	24.47	18	24.48	24.60	-4.8	41,145	-0.01%
2021/02/18	0	0.00	24	24.42	24.40	-24	41,183	-0.06%
2021/02/17	20	23.68	45.1	23.97	24.00	-25.1	41,006	-0.06%
2021/02/05	2	23.40	12	23.35	23.40	-10	40,664	-0.02%
2021/02/04	21	23.42	0	0.00	23.20	21	40,971	0.05%
2021/02/03	30	23.57	42	23.55	23.65	-12	41,657	-0.03%
2021/02/02	6	23.69	1	23.75	23.80	5	41,591	0.01%
2021/02/01	24	23.25	2	23.33	23.20	22	41,378	0.05%
2021/01/29	15	23.21	6	23.28	22.95	9	41,230	0.02%
2021/01/28	14	23.26	0	0.00	23.30	14	40,840	0.03%
2021/01/27	2.2	23.79	1.7	23.85	23.55	0.5	40,381	0.00%
2021/01/26	0.1	23.75	0.1	23.70	23.70	-0.1	40,242	0.00%
2021/01/25	2.3	23.81	2.4	24.03	23.95	-0.1	40,005	0.00%
2021/01/22	12.9	23.38	4	23.61	23.65	8.9	39,966	0.02%
2021/01/21	18.2	23.67	12.2	23.77	23.60	6	39,764	0.02%
2021/01/20	12.8	23.54	22.3	23.65	23.45	-9.5	39,561	-0.02%
2021/01/19	9.9	24.32	6	24.29	24.30	3.9	38,843	0.01%
2021/01/18	13	24.32	26.6	24.20	24.25	-13.6	38,668	-0.04%
2021/01/15	15	24.96	91.9	25.05	24.90	-76.9	38,199	-0.20%
2021/01/14	15	25.53	52	25.26	25.30	-37	37,612	-0.10%
2021/01/13	58.1	25.34	97.5	25.34	25.55	-39.4	37,317	-0.11%
2021/01/12	9	25.30	45	25.25	25.30	-36	36,889	-0.10%
2021/01/11	58.4	25.67	1	25.90	25.90	57.4	36,320	0.16%
2021/01/08	25.5	25.92	29	25.79	26.00	-3.5	35,953	-0.01%
2021/01/07	12	25.53	24.1	25.53	25.70	-12.1	35,217	-0.03%
2021/01/06	68.7	25.85	3.7	25.62	25.50	65	34,533	0.19%
2021/01/05	65.1	25.98	153	26.00	26.00	-88	32,980	-0.27%	大賣/
2021/01/04	22.3	25.05	36	25.02	24.95	-13.7	30,159	-0.05%
2020/12/31	0.5	24.72	13	24.71	24.75	-12.5	29,624	-0.04%
2020/12/30	11.4	24.82	33.1	24.90	25.00	-21.7	29,359	-0.07%
2020/12/29	36.1	24.53	53.9	24.55	24.65	-17.9	28,602	-0.06%
2020/12/28	14.2	24.20	17	24.20	24.30	-2.9	28,170	-0.01%
2020/12/25	10.9	24.18	151	24.20	24.20	-140.1	28,056	-0.50%	大賣/鉅額交易
2020/12/24	11	24.20	12	24.24	24.35	-1	27,781	0.00%
2020/12/23	178.3	24.30	5.2	24.32	24.40	173.1	27,454	0.63%	大買/鉅額交易
2020/12/22	94.4	25.02	91	25.22	24.50	3.4	27,142	0.01%
2020/12/21	70	24.71	186.2	24.90	24.95	-116.2	25,565	-0.45%	大賣/鉅額交易
2020/12/18	1	24.20	6	24.24	24.45	-5	24,615	-0.02%
2020/12/17	52.3	24.39	60	24.34	24.40	-7.7	24,236	-0.03%
2020/12/16	14.4	24.48	50	24.43	24.40	-35.6	23,865	-0.15%
2020/12/15	87	24.53	56.1	24.88	24.35	30.9	23,610	0.13%
2020/12/14	121	24.61	69.9	24.74	24.65	51.1	22,740	0.22%	大買/
2020/12/11	113.3	23.98	167.9	23.92	23.95	-54.6	21,317	-0.26%	大買/大賣/
2020/12/10	20.1	23.71	13	23.65	23.65	7.1	20,885	0.03%
2020/12/09	52.7	23.36	7	23.28	23.35	45.7	20,218	0.23%
2020/12/08	28.3	23.37	3.1	23.32	23.35	25.2	20,030	0.13%
2020/12/07	23	23.51	13.1	23.49	23.45	10	19,847	0.05%
2020/12/04	2	23.45	33	23.48	23.40	-31	19,651	-0.16%
2020/12/03	4.6	23.29	5.3	23.25	23.30	-0.7	19,406	0.00%
2020/12/02	33.3	23.25	2	23.25	23.30	31.3	20,404	0.15%
2020/12/01	7	22.97	3	23.03	23.10	4	20,162	0.02%
2020/11/30	22.1	23.22	19	23.22	22.80	3.1	19,995	0.02%
2020/11/27	25	23.16	131	23.23	23.15	-106	18,928	-0.56%	大賣/鉅額交易
2020/11/26	6	23.07	3.1	23.05	23.10	2.9	18,492	0.02%
2020/11/25	11.3	23.05	39	23.03	23.05	-27.7	18,399	-0.15%
2020/11/24	2.5	22.65	29	22.81	22.65	-26.5	17,746	-0.15%
2020/11/23	27	22.62	15.3	22.47	22.65	11.7	17,443	0.07%
2020/11/20	0.3	21.85	62.7	22.00	22.00	-62.4	17,026	-0.37%
2020/11/19	1.1	21.98	11	21.96	22.00	-9.9	16,859	-0.06%
2020/11/18	8	21.97	43	21.98	22.00	-35	16,600	-0.21%
2020/11/17	21	21.91	29	21.86	21.95	-8	16,340	-0.05%
2020/11/16	1.2	21.59	20	21.57	21.60	-18.9	16,113	-0.12%
2020/11/13	2	21.50	13	21.55	21.60	-11	15,839	-0.07%
2020/11/12	0	0.00	3	21.50	21.60	-3	15,773	-0.02%
2020/11/11	5	21.24	54.4	21.26	21.75	-49.4	15,491	-0.32%
2020/11/10	0	0.00	14	20.78	20.80	-14	14,594	-0.10%
2020/11/09	1	20.65	10.5	20.67	20.70	-9.5	14,417	-0.07%
2020/11/05	9	20.63	17.6	20.65	20.70	-8.6	14,392	-0.06%
2020/11/04	0.2	20.55	36	20.63	20.65	-35.8	14,371	-0.25%
2020/11/03	0.1	20.50	1	20.55	20.60	-0.9	14,480	-0.01%
2020/11/02	0	0.00	10	20.50	20.50	-10	14,542	-0.07%
2020/10/30	2	20.23	5.1	20.30	20.30	-3.1	14,557	-0.02%
2020/10/29	1	20.50	0	0.00	20.40	1	14,346	0.01%
2020/10/26	0	0.00	25	20.66	20.70	-25	14,314	-0.17%
2020/10/23	3	20.52	2	20.55	20.50	1	14,272	0.01%
2020/10/22	5	20.55	2	20.55	20.55	3	14,417	0.02%
2020/10/21	1	20.45	0	0.00	20.55	1	14,492	0.01%
2020/10/20	3	20.60	2	20.65	20.70	1	14,576	0.01%
2020/10/19	0.3	20.55	0	0.00	20.60	0.3	14,631	0.00%
2020/10/16	2	20.53	10	20.65	20.45	-8	14,737	-0.05%
2020/10/15	11	20.38	0	0.00	20.40	11	15,031	0.07%
2020/10/14	1	20.70	20	20.60	20.70	-19	14,967	-0.13%
2020/10/13	0	0.00	1	20.55	20.55	-1	14,908	-0.01%
2020/10/12	1	20.40	10	20.50	20.50	-9	14,960	-0.06%
2020/10/08	3	20.65	0	0.00	20.65	3	14,975	0.02%
2020/10/07	0	0.00	12	20.75	20.65	-12	15,043	-0.08%
2020/10/06	0	0.00	48	20.71	20.75	-48	15,080	-0.32%
2020/10/05	1	20.70	10.2	20.68	20.60	-9.2	15,039	-0.06%
2020/09/30	2	20.48	1	20.65	20.45	1	15,236	0.01%
2020/09/29	4	20.70	41	20.67	20.60	-37	15,211	-0.24%
2020/09/25	1	20.10	21.3	20.10	20.15	-20.3	15,243	-0.13%
2020/09/24	70	20.09	42	20.08	20.00	28	15,222	0.18%
2020/09/23	13	20.49	14	20.53	20.55	-1	14,914	-0.01%
2020/09/22	2	20.70	1	20.60	20.60	1	14,860	0.01%
2020/09/21	16	20.80	1.1	20.79	20.70	14.9	14,815	0.10%
2020/09/18	10	20.90	0	0.00	20.70	10	14,911	0.07%
2020/09/17	3.1	20.95	4.7	20.99	20.90	-1.6	14,746	-0.01%
2020/09/16	50	20.85	12	20.90	21.00	38	14,739	0.26%
2020/09/15	0	0.00	5.3	20.94	20.95	-5.3	14,724	-0.04%
2020/09/14	0	0.00	6	20.93	20.95	-6	14,964	-0.04%
2020/09/11	4	20.94	8.2	20.89	20.95	-4.2	15,043	-0.03%
2020/09/10	2	20.80	9	20.87	20.90	-7	15,013	-0.05%
2020/09/09	10	20.60	25	20.93	21.00	-15	15,017	-0.10%
2020/09/08	1	20.80	44	20.90	20.90	-43	15,019	-0.29%
2020/09/07	24	20.90	147	20.78	21.00	-123	14,899	-0.83%	大賣/鉅額交易
2020/09/04	0	0.00	23	20.04	20.00	-23	13,899	-0.17%
2020/09/03	12	20.06	82	20.10	20.15	-70	14,032	-0.50%
2020/09/02	4	20.00	13	20.05	20.10	-9	14,179	-0.06%
2020/09/01	2.1	19.98	4.3	20.00	20.00	-2.2	14,396	-0.02%
2020/08/31	36	20.01	45	20.01	19.90	-9	14,508	-0.06%
2020/08/28	15	19.95	5	20.00	20.00	10	14,600	0.07%
2020/08/27	5.1	20.05	1	20.00	20.05	4.1	14,984	0.03%
2020/08/26	2	19.98	0	0.00	20.10	2	15,259	0.01%
2020/08/25	9	20.00	7	20.04	20.00	2	15,411	0.01%
2020/08/24	2	20.05	30	20.00	20.00	-28	15,844	-0.18%
2020/08/21	6	20.08	6	20.04	20.00	0	16,099	0.00%
2020/08/20	10	19.92	3	19.92	19.80	7	16,117	0.04%
2020/08/19	2	20.33	0	0.00	20.25	2	16,064	0.01%
2020/08/18	8	20.45	5.9	20.37	20.50	2.1	16,055	0.01%
2020/08/17	28	20.30	8	20.31	20.40	20	16,161	0.12%
2020/08/14	0	0.00	25.1	20.15	20.20	-25.1	16,160	-0.16%
2020/08/13	5	20.15	3	20.18	20.20	2	16,192	0.01%
2020/08/12	3	20.12	1	20.20	20.20	2	16,315	0.01%
2020/08/11	1.3	20.20	26.3	20.25	20.20	-25	16,326	-0.15%
2020/08/10	1	20.00	0	0.00	20.10	1	16,247	0.01%
2020/08/07	7	19.88	0	0.00	19.95	7	16,363	0.04%
2020/08/06	20	20.00	6	20.06	20.10	14	16,366	0.09%
2020/08/05	3	19.88	8	19.98	20.00	-5	16,394	-0.03%
2020/08/04	10.3	19.75	6	19.79	19.85	4.3	16,526	0.03%
2020/08/03	6	19.72	0	19.80	19.60	6	16,629	0.04%
2020/07/31	3	19.87	0	0.00	19.80	3	16,624	0.02%
2020/07/30	14	19.83	4	19.88	19.90	10	16,671	0.06%
2020/07/29	4	19.94	0	0.00	19.90	4	16,721	0.02%
2020/07/28	16	19.77	21	19.85	19.90	-5	16,998	-0.03%
2020/07/27	79	20.02	2	20.03	20.00	77	17,336	0.44%
2020/07/24	32	20.21	5	20.30	20.15	27	17,451	0.15%
2020/07/23	37	20.60	12	20.70	20.70	25	17,324	0.14%
2020/07/22	2	20.68	0	0.00	20.70	2	17,399	0.01%
2020/07/21	51	20.66	2	20.68	20.60	49	17,273	0.28%
2020/07/20	0	0.00	8.3	20.85	20.80	-8.3	17,064	-0.05%
2020/07/17	0	0.00	1	20.85	20.90	-1	17,222	-0.01%
2020/07/16	5.9	20.88	0	0.00	20.90	5.9	17,505	0.03%
2020/07/15	3	20.83	7	20.80	20.90	-4	17,527	-0.02%
2020/07/14	0	0.00	0	20.60	20.60	0	17,597	0.00%
2020/07/13	4.1	20.75	0	0.00	20.70	4.1	17,830	0.02%
2020/07/10	3	20.70	1.4	20.74	20.70	1.6	18,001	0.01%
2020/07/09	6	20.80	3	20.90	20.85	3	18,053	0.02%
2020/07/08	1	20.75	10	20.80	20.85	-9	17,838	-0.05%
2020/07/07	10	21.00	2	20.75	20.75	8	17,815	0.04%
2020/07/06	6	20.87	120.1	20.90	21.00	-114.1	17,801	-0.64%	大賣/鉅額交易
2020/07/03	0	0.00	2	20.75	20.75	-2	17,842	-0.01%
2020/07/02	20	20.60	3	20.60	20.55	17	17,945	0.09%
2020/07/01	16.6	20.63	0	0.00	20.60	16.6	18,191	0.09%
2020/06/30	0	0.00	1	20.70	20.70	-1	18,402	-0.01%
2020/06/29	34	20.53	2	20.55	20.55	32	18,530	0.17%
2020/06/24	7	20.80	5	20.83	20.85	2	18,641	0.01%
2020/06/23	3.5	20.52	0	20.65	20.75	3.5	18,762	0.02%
2020/06/22	8	20.50	1.2	20.55	20.55	6.8	18,823	0.04%
2020/06/19	8	20.70	0	0.00	20.50	8	19,009	0.04%
2020/06/18	21	20.67	0	0.00	20.55	21	18,922	0.11%
2020/06/17	1.2	20.82	1	20.75	20.95	0.2	18,994	0.00%
2020/06/16	0	0.00	3	20.78	20.80	-3	19,673	-0.02%
2020/06/15	41	20.45	1	20.50	20.35	40	20,298	0.20%
2020/06/12	41	20.59	29	20.46	20.65	12	20,543	0.06%
2020/06/11	9	21.01	7	20.93	20.90	2	21,033	0.01%
2020/06/10	2.1	21.18	1	21.20	21.20	1.1	21,215	0.00%
2020/06/09	1.9	21.30	3	21.27	21.30	-1.1	22,105	-0.01%
2020/06/08	14	21.03	10	21.16	21.20	4	22,332	0.02%
2020/06/05	37	20.96	4	20.98	21.00	33	22,282	0.15%
2020/06/04	42.1	20.81	8	20.96	20.95	34.1	22,261	0.15%
2020/06/03	13	20.72	51	20.91	20.90	-38	22,329	-0.17%
2020/06/02	13	20.32	36.1	20.29	20.40	-23.1	22,070	-0.10%
2020/06/01	4	20.00	22	20.05	20.10	-18	21,824	-0.08%
2020/05/29	11	19.80	0	0.00	19.80	11	21,671	0.05%
2020/05/28	45	19.92	6	19.92	19.95	39	21,275	0.18%
2020/05/27	0	0.00	8.1	19.89	19.90	-8.1	21,237	-0.04%
2020/05/26	1	19.85	37	19.90	19.90	-36	21,309	-0.17%
2020/05/25	21	19.62	3	19.68	19.65	18	21,322	0.08%
2020/05/22	44	19.65	0	0.00	19.60	44	21,395	0.21%
2020/05/21	23	19.86	12	19.89	19.90	11	21,351	0.05%
2020/05/20	31	19.83	74	19.85	19.90	-43	21,238	-0.20%
2020/05/19	1	19.75	11.9	19.80	19.80	-10.9	21,158	-0.05%
2020/05/18	4	19.65	12	19.70	19.65	-8	21,021	-0.04%
2020/05/15	13	19.60	1	19.65	19.55	12	20,988	0.06%
2020/05/14	52.5	19.59	20.1	19.60	19.55	32.4	20,929	0.15%
2020/05/13	17	19.60	1.4	19.75	19.85	15.6	20,773	0.08%
2020/05/12	60	19.61	0	0.00	19.60	60	20,666	0.29%
2020/05/11	1	19.85	10	19.93	19.85	-9	20,479	-0.04%
2020/05/08	10	19.73	1	19.70	19.65	9	20,276	0.04%
2020/05/07	32	19.58	6	19.62	19.55	26	20,222	0.13%
2020/05/06	13	19.63	0	0.00	19.55	13	20,121	0.06%
2020/05/05	7	19.70	39	19.88	19.80	-32	20,058	-0.16%
2020/05/04	105	19.49	0	0.00	19.55	105	19,987	0.53%	大買/鉅額交易
2020/04/30	16	19.95	46	19.97	20.00	-30	19,779	-0.15%
2020/04/29	8	19.81	3	19.87	19.85	5	19,476	0.03%
2020/04/28	5	19.53	10	19.50	19.55	-5	19,392	-0.03%
2020/04/27	8	19.53	3	19.57	19.50	5	19,817	0.03%
2020/04/24	6	19.18	6.1	19.23	19.15	-0.1	19,611	0.00%
2020/04/23	1.1	19.20	3	19.20	19.15	-2	19,559	-0.01%
2020/04/22	17	18.96	0.2	19.30	19.15	16.8	19,431	0.09%
2020/04/21	33	19.21	1	19.10	19.10	32	19,302	0.17%
2020/04/20	25	19.61	7	19.66	19.60	18	19,026	0.09%
2020/04/17	15	19.85	25	19.82	19.75	-10	18,952	-0.05%
2020/04/16	55	19.70	2	19.68	19.75	53	18,742	0.28%
2020/04/15	42	19.89	37	19.98	20.00	5	18,458	0.03%
2020/04/14	8	19.67	1	19.75	19.75	7	18,220	0.04%
2020/04/13	1	19.55	3	19.70	19.55	-2	18,059	-0.01%
2020/04/10	32.3	19.60	6	19.68	19.70	26.3	18,024	0.15%
2020/04/09	9	19.58	12	19.52	19.50	-3	18,018	-0.02%
2020/04/08	3	19.47	13	19.57	19.55	-10	17,889	-0.06%
2020/04/07	2	19.35	8.3	19.26	19.30	-6.3	17,812	-0.04%
2020/04/06	16	18.94	38.4	18.93	19.25	-22.4	17,823	-0.13%
2020/04/01	43	18.87	0	0.00	18.80	43	17,534	0.25%
2020/03/31	45	18.97	10	19.05	18.95	35	17,223	0.20%
2020/03/30	34	19.00	1	18.95	19.00	33	16,956	0.19%
2020/03/27	12	19.43	99	19.43	19.40	-87	16,707	-0.52%
2020/03/26	28	19.49	7	19.49	19.55	21	16,530	0.13%
2020/03/25	6	19.39	36	19.48	19.40	-30	16,647	-0.18%
2020/03/24	41	19.28	9	19.21	19.05	32	16,370	0.20%
2020/03/23	35	18.91	4	18.95	18.90	31	16,187	0.19%
2020/03/20	67	19.21	54.1	19.21	19.80	12.9	16,059	0.08%
2020/03/19	53	18.60	16	18.64	18.60	37	15,358	0.24%
2020/03/18	9	19.39	2	19.55	19.30	7	14,776	0.05%
2020/03/17	42	19.62	21.5	19.60	19.50	20.5	14,449	0.14%
2020/03/16	55	20.01	7.2	20.08	20.00	47.8	13,826	0.35%
2020/03/13	93	20.01	34.2	20.04	20.20	58.8	13,439	0.44%
2020/03/12	25	21.58	21	21.77	21.40	4	12,375	0.03%
2020/03/11	21	22.23	0	0.00	22.35	21	11,961	0.18%
2020/03/10	9	22.28	0	0.00	22.35	9	11,725	0.08%
2020/03/09	51	22.52	0	0.00	22.40	51	11,569	0.44%
2020/03/06	15	22.87	0	0.00	22.90	15	11,174	0.13%
2020/03/05	0	0.00	1	23.15	23.30	-1	11,009	-0.01%
2020/03/04	0	0.00	1	23.00	23.20	-1	11,010	-0.01%
2020/03/03	5	23.00	0	23.00	23.00	5	10,953	0.05%
2020/03/02	5	22.83	31	22.90	22.90	-26	10,887	-0.24%
2020/02/27	23	22.87	30	22.85	23.00	-7	11,221	-0.06%
2020/02/26	15	22.87	0	0.00	22.85	15	11,114	0.13%
2020/02/25	10	22.95	7.2	23.00	22.95	2.8	10,903	0.03%
2020/02/24	22	23.05	0	0.00	23.00	22	10,874	0.20%
2020/02/21	3	23.22	0	23.30	23.20	3	10,749	0.03%
2020/02/20	0	0.00	10	23.35	23.30	-10	10,707	-0.09%
2020/02/19	0	0.00	0.1	23.50	23.50	-0.1	10,671	0.00%
2020/02/17	0	0.00	1	23.35	23.35	-1	10,690	-0.01%
2020/02/14	0	0.00	3.5	23.40	23.45	-3.5	10,802	-0.03%
2020/02/13	2	23.45	0	0.00	23.40	2	10,797	0.02%
2020/02/12	1	23.40	0	0.00	23.45	1	10,796	0.01%
2020/02/11	0.2	23.45	5	23.40	23.45	-4.8	10,841	-0.04%
2020/02/07	10	23.25	2	23.30	23.30	8	10,836	0.07%
2020/02/06	2	23.35	3	23.38	23.35	-1	10,952	-0.01%
2020/02/05	1	23.25	0	0.00	23.25	1	10,959	0.01%
2020/02/03	4	23.05	2	23.10	23.00	2	10,969	0.02%
2020/01/31	30.3	23.26	18	23.11	23.10	12.3	10,846	0.11%
2020/01/30	15	23.21	6.1	23.36	23.00	8.9	10,692	0.08%
2020/01/20	0	0.00	0.1	24.00	24.05	-0.1	10,165	0.00%
2020/01/17	0	0.00	1	23.95	24.05	-1	10,170	-0.01%
2020/01/16	1	23.95	0	0.00	24.00	1	10,237	0.01%
2020/01/15	1	24.00	0	0.00	24.05	1	10,355	0.01%
2020/01/14	0	0.00	7	24.00	24.05	-7	10,383	-0.07%
2020/01/13	0	0.00	4	23.95	24.00	-4	10,408	-0.04%
2020/01/10	1	23.70	0	0.00	23.85	1	10,386	0.01%
2020/01/09	8.1	23.60	0.1	23.65	23.75	8	10,491	0.08%
2020/01/08	13	23.58	2	23.60	23.55	11	10,529	0.10%
2020/01/07	13	23.80	3	23.77	23.70	10	10,506	0.10%
2020/01/06	2	23.83	0	0.00	23.80	2	10,546	0.02%
2020/01/03	10	24.03	15	24.05	24.10	-5	10,569	-0.05%
2020/01/02	0	0.00	2.8	23.94	24.00	-2.8	10,504	-0.03%
2019/12/31	1	23.90	0.3	23.90	23.90	0.7	10,506	0.01%
2019/12/30	8	24.01	30	24.02	24.00	-22	10,464	-0.21%
2019/12/27	10	23.85	3	23.90	23.95	7	10,431	0.07%
2019/12/26	0.9	23.80	0	0.00	23.90	0.9	10,447	0.01%
2019/12/25	0.1	23.80	3.4	23.89	23.80	-3.2	10,690	-0.03%
2019/12/24	0	0.00	20	23.85	23.85	-20	10,812	-0.18%
2019/12/20	1	23.60	2	23.73	23.65	-1	10,904	-0.01%
2019/12/19	0	0.00	8	23.74	23.70	-8	10,685	-0.07%
2019/12/18	1	23.70	14.1	23.74	23.90	-13.1	10,752	-0.12%
2019/12/17	5	23.45	1	23.70	23.80	4	10,822	0.04%
2019/12/16	15	23.60	0	0.00	23.50	15	10,728	0.14%
2019/12/13	0	0.00	21	23.67	23.70	-21	10,773	-0.19%
2019/12/11	7	23.40	0	0.00	23.50	7	10,665	0.07%
2019/12/09	6.1	23.36	1	23.35	23.40	5.1	10,814	0.05%
2019/12/06	16	23.35	0	0.00	23.40	16	10,905	0.15%
2019/12/05	15.1	23.40	5	23.45	23.45	10.1	10,886	0.09%
2019/12/04	12	23.48	16	23.46	23.60	-4	10,920	-0.04%
2019/12/02	4	23.39	0	0.00	23.40	4	11,148	0.04%
2019/11/29	20	23.48	2.5	23.40	23.40	17.5	11,182	0.16%
2019/11/28	2	23.60	5.3	23.53	23.70	-3.3	11,172	-0.03%
2019/11/27	0	0.00	2	23.65	23.65	-2	11,239	-0.02%
2019/11/26	0	0.00	2	23.58	23.55	-2	11,346	-0.02%
2019/11/25	6	23.50	0	0.00	23.45	6	10,939	0.05%
2019/11/22	0	23.40	50.5	23.30	23.45	-50.5	11,323	-0.45%
2019/11/20	6	23.34	0	0.00	23.50	6	11,524	0.05%
2019/11/15	3	23.20	1	23.35	23.20	2	11,831	0.02%
2019/11/14	4	23.25	0	0.00	23.20	4	11,932	0.03%
2019/11/13	5	23.46	0	0.00	23.35	5	12,086	0.04%
2019/11/12	1	23.70	2	23.80	23.80	-1	12,080	-0.01%
2019/11/08	0	0.00	3	23.78	23.80	-3	12,219	-0.02%
2019/11/07	0	0.00	2	23.70	23.75	-2	12,289	-0.02%
2019/11/06	11	23.75	0	0.00	23.65	11	12,316	0.09%
2019/11/05	31	23.70	2	23.70	23.80	29	12,484	0.23%
2019/11/04	10	23.50	0	0.00	23.60	10	12,458	0.08%
2019/10/31	0	0.00	4	23.50	23.45	-4	12,741	-0.03%
2019/10/30	0	0.00	4	23.50	23.50	-4	12,806	-0.03%
2019/10/29	0.7	23.30	7	23.37	23.40	-6.3	12,823	-0.05%
2019/10/28	0.2	23.35	2	23.40	23.35	-1.8	12,809	-0.01%
2019/10/25	4	23.35	0	0.00	23.45	4	12,833	0.03%
2019/10/24	0	0.00	3	23.50	23.50	-3	12,894	-0.02%
2019/10/23	2	23.30	0	0.00	23.40	2	13,192	0.02%
2019/10/22	2	23.30	6.1	23.32	23.40	-4.1	13,318	-0.03%
2019/10/18	2.2	23.20	0	0.00	23.25	2.2	13,356	0.02%
2019/10/17	0.4	23.20	0	0.00	23.25	0.4	13,417	0.00%
2019/10/16	0	0.00	1	23.20	23.20	-1	13,284	-0.01%
2019/10/15	0	0.00	2	23.20	23.20	-2	13,239	-0.02%
2019/10/14	3	23.00	0	0.00	23.15	3	13,301	0.02%
2019/10/09	6	22.93	1	23.00	22.90	5	13,266	0.04%
2019/10/08	2	23.00	1	23.15	23.05	1	13,235	0.01%
2019/10/07	4	22.89	4	22.90	22.95	0	13,179	0.00%
2019/10/04	4.9	22.90	2	22.88	22.85	2.9	13,171	0.02%
2019/10/03	9	22.88	0	0.00	22.85	9	13,123	0.07%
2019/10/02	14	23.00	10	23.00	22.95	4	12,990	0.03%
2019/10/01	12	22.97	10	22.95	23.05	2	12,942	0.02%
2019/09/27	2	23.00	0	0.00	23.00	2	12,707	0.02%
2019/09/24	1	23.10	0	0.00	23.20	1	12,609	0.01%
2019/09/23	11	23.22	3.6	23.29	23.15	7.4	12,599	0.06%
2019/09/20	0	0.00	2	23.15	23.45	-2	12,765	-0.02%
2019/09/19	4	23.18	0.2	23.25	23.20	3.8	12,561	0.03%
2019/09/18	3	23.20	0	0.00	23.20	3	12,587	0.02%
2019/09/16	12	23.58	2	23.55	23.55	10	12,689	0.08%
2019/09/12	2.3	23.55	5	23.60	23.50	-2.7	12,835	-0.02%
2019/09/11	4	23.40	3	23.45	23.50	1	12,980	0.01%
2019/09/10	4	23.30	10	23.35	23.35	-6	12,971	-0.05%
2019/09/09	0	0.00	6	23.25	23.20	-6	12,914	-0.05%
2019/09/06	0	0.00	2	23.15	23.15	-2	12,996	-0.02%
2019/09/05	0	0.00	1.1	23.15	23.15	-1.1	13,021	-0.01%
2019/09/04	5	23.02	2	23.05	23.00	3	12,955	0.02%
2019/09/03	5.1	23.06	10	23.15	23.00	-5	12,843	-0.04%
2019/09/02	0.2	23.20	5.1	23.05	23.20	-4.9	12,828	-0.04%
2019/08/30	4	23.08	0	0.00	23.15	4	12,884	0.03%
2019/08/29	9	22.88	0	0.00	22.95	9	12,872	0.07%
2019/08/28	25	22.85	0	0.00	23.10	25	12,854	0.19%
2019/08/27	6.2	22.90	0	0.00	22.85	6.2	12,773	0.05%
2019/08/26	14	22.96	0	0.00	22.95	14	12,402	0.11%
2019/08/23	2	23.00	2.2	23.09	23.15	-0.2	12,373	0.00%
2019/08/22	4	23.03	2	23.05	23.15	2	12,445	0.02%
2019/08/21	8	23.05	2	23.10	23.05	6	13,992	0.04%
2019/08/20	4	23.05	0	0.00	23.05	4	13,989	0.03%
2019/08/15	11	23.05	0	0.00	23.05	11	13,779	0.08%
2019/08/14	5	23.24	1	23.35	23.20	4	13,920	0.03%
2019/08/13	2	23.28	1	23.35	23.25	1	13,911	0.01%
2019/08/12	1	23.40	0	0.00	23.30	1	14,019	0.01%
2019/08/08	1	23.40	0	0.00	23.40	1	14,175	0.01%
2019/08/07	18	23.41	10	23.35	23.30	8	14,400	0.06%
2019/08/06	1.2	23.35	0	0.00	23.50	1.2	14,661	0.01%
2019/08/05	4	23.49	1	23.55	23.50	3	14,687	0.02%
2019/08/02	4	23.58	0	0.00	23.65	4	14,594	0.03%
2019/08/01	12	23.87	0.2	24.00	23.80	11.8	14,550	0.08%
2019/07/31	1	24.00	0	0.00	24.00	1	14,448	0.01%
2019/07/30	7	24.07	2.2	24.15	24.10	4.8	14,440	0.03%
2019/07/29	2.1	24.15	0	0.00	24.15	2.1	14,547	0.01%
2019/07/26	2.2	24.13	1.8	24.20	24.20	0.4	14,535	0.00%
2019/07/25	7	24.19	21	24.25	24.10	-14	14,505	-0.10%
2019/07/24	7	24.95	1	24.95	25.00	6	14,326	0.04%
2019/07/23	0.2	24.90	0	0.00	24.90	0.2	14,132	0.00%
2019/07/22	1	24.95	0	0.00	24.90	1	14,026	0.01%
2019/07/19	0	0.00	5	24.95	24.90	-5	13,965	-0.04%
2019/07/18	0.6	24.70	2	24.75	24.70	-1.4	13,861	-0.01%
2019/07/17	1	24.80	0	0.00	24.85	1	13,857	0.01%
2019/07/16	0	0.00	14	24.65	24.85	-14	13,779	-0.10%
2019/07/10	10	24.80	0	0.00	24.85	10	13,770	0.07%
2019/07/09	1	24.75	0	0.00	24.65	1	13,778	0.01%
2019/07/08	31	24.65	2	24.70	24.80	29	13,757	0.21%
2019/07/05	14	24.68	0	0.00	24.70	14	13,767	0.10%
2019/07/04	0	0.00	1	24.60	24.65	-1	13,901	-0.01%
2019/07/03	3	24.60	0	0.00	24.70	3	13,966	0.02%
2019/07/02	3	24.70	0	0.00	24.60	3	13,975	0.02%
2019/07/01	1	24.80	1	24.85	24.85	0	13,884	0.00%
2019/06/28	0	0.00	3	24.97	24.95	-3	13,995	-0.02%
2019/06/27	0	0.00	3	25.00	24.90	-3	14,032	-0.02%
2019/06/26	0	24.80	0	0.00	24.90	0	13,918	0.00%
2019/06/25	0	24.90	9	24.95	25.00	-9	13,937	-0.06%
2019/06/24	0	0.00	3	25.00	25.00	-3	13,859	-0.02%
2019/06/21	0	0.00	20	24.88	25.00	-20	13,775	-0.15%
2019/06/20	2.5	24.69	1	24.75	24.80	1.5	13,502	0.01%
2019/06/19	0	0.00	10.1	24.95	24.95	-10.1	13,299	-0.08%
2019/06/14	0	24.45	0	0.00	24.50	0	12,936	0.00%
2019/06/13	2	24.45	1	24.50	24.45	1	12,841	0.01%
2019/06/11	0.1	24.40	0	0.00	24.40	0.1	13,005	0.00%
2019/06/06	0	0.00	1	24.35	24.35	-1	13,073	-0.01%
2019/06/05	0	24.25	11	24.30	24.20	-11	13,065	-0.08%
2019/06/04	0.1	24.20	10	24.10	24.20	-9.9	13,046	-0.08%
2019/05/30	1	24.05	0	0.00	24.10	1	13,450	0.01%
2019/05/29	1	24.15	0	0.00	24.10	1	13,529	0.01%
2019/05/24	0	0.00	6	24.38	24.40	-6	12,096	-0.05%
2019/05/23	3	24.30	1	24.30	24.45	2	12,125	0.02%
2019/05/22	5	24.26	0.9	24.45	24.45	4.1	12,132	0.03%
2019/05/21	0	0.00	1	24.65	24.65	-1	12,129	-0.01%
2019/05/20	2	24.35	1	24.15	24.20	1	11,940	0.01%
2019/05/17	4	24.05	0	0.00	24.00	4	11,873	0.03%
2019/05/16	1	23.90	3	24.02	24.00	-2	11,768	-0.02%
2019/05/15	16	24.13	0	0.00	24.00	16	11,656	0.14%
2019/05/14	16	24.20	2	24.23	24.10	14	11,518	0.12%
2019/05/13	2	24.48	1	24.60	24.45	1	11,229	0.01%
2019/05/10	16	24.61	0	0.00	24.55	16	11,347	0.14%
2019/05/09	13.8	24.79	0	0.00	24.70	13.8	11,508	0.12%
2019/05/08	0	0.00	12	25.00	25.05	-12	11,412	-0.11%
2019/05/07	0	0.00	1	25.10	25.10	-1	11,414	-0.01%
2019/05/06	8	24.89	6	24.92	25.00	2	11,607	0.02%
2019/05/03	4	25.04	2	25.05	25.10	2	11,565	0.02%
2019/04/30	56	24.91	1	25.00	24.95	55	11,626	0.47%
2019/04/29	0	0.00	11	25.10	25.10	-11	11,591	-0.09%
2019/04/26	3	25.00	3	25.00	25.10	0	11,687	0.00%
2019/04/25	2	25.05	0	0.00	25.00	2	11,761	0.02%
2019/04/24	0.2	25.05	6	25.10	25.10	-5.8	11,798	-0.05%
2019/04/23	1	25.05	60.4	25.05	25.15	-59.4	12,062	-0.49%
2019/04/19	0	0.00	5	25.10	25.20	-5	12,358	-0.04%
2019/04/18	2	25.05	1	25.15	25.10	1	12,581	0.01%
2019/04/17	2	25.15	10	25.10	25.25	-8	12,962	-0.06%
2019/04/16	1	25.10	7	25.20	25.20	-6	13,024	-0.05%
2019/04/15	3	25.08	0	0.00	25.05	3	13,145	0.02%
2019/04/12	0	0.00	2	25.20	25.20	-2	13,221	-0.02%
2019/04/11	23	25.07	0	0.00	25.05	23	13,233	0.17%
2019/04/10	0	25.10	29	25.22	25.25	-29	13,263	-0.22%
2019/04/09	0	25.00	3	25.10	25.10	-3	13,266	-0.02%
2019/04/08	4	25.00	0	0.00	25.10	4	13,319	0.03%
2019/04/03	1	25.00	0	0.00	25.00	1	13,244	0.01%
2019/04/02	12	24.90	0	0.00	24.90	12	13,375	0.09%
2019/04/01	20.3	25.05	0	0.00	25.00	20.3	13,234	0.15%
2019/03/29	0	0.00	22	25.24	25.30	-22	13,053	-0.17%
2019/03/28	10	24.95	1.5	25.00	25.00	8.5	13,059	0.07%
2019/03/27	1	25.00	2	25.00	25.05	-1	13,055	-0.01%
2019/03/26	8	24.98	0	0.00	25.00	8	13,204	0.06%
2019/03/25	0	0.00	4.7	24.92	24.85	-4.7	13,264	-0.04%
2019/03/22	0	0.00	1	25.05	25.00	-1	13,279	-0.01%
2019/03/21	0.4	25.00	5	25.05	25.00	-4.6	13,325	-0.03%
2019/03/19	0	0.00	4	24.96	24.85	-4	13,675	-0.03%
2019/03/18	2	24.90	9	24.97	25.05	-7	13,701	-0.05%
2019/03/15	3	24.75	2	25.00	25.05	1	13,706	0.01%
2019/03/14	8	24.78	0	0.00	24.75	8	13,559	0.06%
2019/03/13	20	24.83	22	24.95	25.00	-2	13,605	-0.01%
2019/03/12	0.3	25.00	1	25.00	25.10	-0.7	13,619	-0.01%
2019/03/11	10	24.80	2	24.80	24.70	8	13,845	0.06%
2019/03/08	5	24.84	0	0.00	24.75	5	13,833	0.04%
2019/03/07	30	24.94	1	25.00	24.95	29	14,144	0.21%
2019/03/06	49.4	25.10	0	0.00	25.15	49.4	14,054	0.35%
2019/03/05	1	25.20	0	0.00	25.40	1	14,086	0.01%
2019/02/27	1	25.40	2	25.45	25.50	-1	14,199	-0.01%
2019/02/26	1	25.35	17	25.39	25.50	-16	14,093	-0.11%
2019/02/25	0	0.00	4	25.35	25.30	-4	13,895	-0.03%
2019/02/21	0	25.10	0	0.00	25.25	0	13,834	0.00%
2019/02/20	0	0.00	5	25.20	25.20	-5	13,861	-0.04%
2019/02/19	27	25.03	0.2	25.00	25.00	26.8	13,870	0.19%
2019/02/18	0	0.00	22	25.30	25.15	-22	13,953	-0.16%
2019/02/15	0	0.00	8	25.25	25.20	-8	14,131	-0.06%
2019/02/14	1	25.45	0	0.00	25.20	1	14,201	0.01%
2019/02/13	1	25.40	0	0.00	25.50	1	14,135	0.01%
2019/02/12	5	25.35	20	25.44	25.45	-15	14,021	-0.11%
2019/01/30	0	0.00	14	25.45	25.45	-14	13,914	-0.10%
2019/01/29	2	25.15	2	25.10	25.35	0	13,765	0.00%
2019/01/28	0	0.00	11	25.31	25.35	-11	13,811	-0.08%
2019/01/25	0.3	25.20	13	25.31	25.35	-12.7	13,917	-0.09%
2019/01/24	0	0.00	20	25.05	25.10	-20	13,742	-0.15%
2019/01/23	1	25.05	0	0.00	25.05	1	13,915	0.01%
2019/01/22	0	0.00	3	25.00	25.05	-3	14,070	-0.02%
2019/01/21	0	0.00	141	25.01	25.05	-141	14,024	-1.01%	大賣/鉅額交易
2019/01/18	0	0.00	18	24.99	25.00	-18	14,007	-0.13%
2019/01/17	0	0.00	1	25.00	25.00	-1	14,079	-0.01%
2019/01/16	0	0.00	12	24.86	24.95	-12	14,393	-0.08%
2019/01/15	0	0.00	3.1	24.90	25.00	-3.1	14,467	-0.02%
2019/01/14	0	0.00	1	24.85	24.90	-1	14,258	-0.01%
2019/01/11	2.2	24.89	5	25.00	24.90	-2.9	14,314	-0.02%
2019/01/09	0	0.00	120	24.81	24.95	-120	14,168	-0.85%	大賣/鉅額交易
2019/01/07	0	0.00	10	24.45	24.45	-10	14,206	-0.07%
2019/01/03	1	24.00	5	24.05	24.15	-4	15,220	-0.03%
2018/12/28	0	0.00	1.1	24.10	24.25	-1.1	15,614	-0.01%
2018/12/24	0	0.00	5	24.10	24.15	-5	16,006	-0.03%
2018/12/22	1	24.15	3.5	24.09	24.05	-2.5	16,217	-0.02%
2018/12/20	0	0.00	32	24.25	24.30	-32	16,677	-0.19%
2018/12/18	0.5	24.05	0	0.00	24.05	0.5	16,938	0.00%
2018/12/13	0	0.00	3	24.35	24.30	-3	17,334	-0.02%
2018/12/12	0	0.00	23	24.23	24.35	-23	17,364	-0.13%
2018/12/11	10	23.85	0	0.00	23.95	10	17,231	0.06%
2018/12/06	1	24.00	0	0.00	23.95	1	17,525	0.01%
2018/12/04	0	0.00	12	24.32	24.45	-12	17,615	-0.07%
2018/12/03	2	24.25	0	0.00	24.25	2	17,446	0.01%
2018/11/29	0	0.00	7.1	23.98	23.85	-7.1	17,283	-0.04%
2018/11/28	4	23.59	2	23.78	23.85	2	17,175	0.01%
2018/11/27	24	23.69	0	0.00	23.65	24	17,067	0.14%
2018/11/26	6	23.82	0	0.00	23.95	6	16,983	0.04%
2018/11/23	4.9	23.92	0	0.00	23.85	4.9	16,869	0.03%
2018/11/22	0	24.05	0	0.00	24.05	0	16,945	0.00%
2018/11/21	50	24.05	0	0.00	24.05	50	17,109	0.29%
2018/11/16	0	0.00	33	24.44	24.45	-33	17,297	-0.19%
2018/11/15	3	23.97	0	0.00	24.10	3	17,675	0.02%
2018/11/14	33	24.05	0	0.00	24.10	33	17,803	0.19%
2018/11/13	1	24.10	10	24.25	24.25	-9	17,761	-0.05%
2018/11/12	10	24.15	4	24.40	24.25	6	17,710	0.03%
2018/11/09	1	24.25	0	0.00	24.25	1	17,871	0.01%
2018/11/08	0	0.00	2	24.68	24.70	-2	18,425	-0.01%
2018/11/07	0	0.00	1	24.50	24.50	-1	18,640	-0.01%
2018/11/06	1	24.20	3	24.22	24.35	-2	18,561	-0.01%
2018/11/05	0	0.00	5	24.20	24.35	-5	18,497	-0.03%
2018/11/02	31.9	23.99	1	24.10	24.15	30.9	18,420	0.17%
2018/11/01	1	24.10	0	0.00	24.05	1	18,370	0.01%
2018/10/31	15	23.98	0	0.00	24.40	15	18,356	0.08%
2018/10/30	0	0.00	8	24.11	24.15	-8	18,183	-0.04%
2018/10/29	0	0.00	10	23.60	23.75	-10	18,013	-0.06%
2018/10/26	23	23.77	0	0.00	23.65	23	18,157	0.13%
2018/10/25	3	23.80	0	0.00	23.75	3	18,193	0.02%
2018/10/24	2.5	23.78	0	0.00	23.70	2.5	18,250	0.01%
2018/10/23	1	24.15	0	0.00	24.15	1	18,150	0.01%
2018/10/18	1	24.15	0	0.00	24.25	1	19,532	0.01%
2018/10/17	0.1	24.30	2	24.10	24.15	-1.9	20,042	-0.01%
2018/10/16	0	0.00	5	24.35	24.45	-5	20,047	-0.02%
2018/10/15	2	24.20	0	0.00	24.05	2	19,874	0.01%
2018/10/12	65	24.31	25.5	24.16	24.50	39.5	19,699	0.20%
2018/10/11	10	24.01	10	24.20	24.20	0	19,466	0.00%
2018/10/09	2	25.45	28	25.49	25.35	-26	18,594	-0.14%
2018/10/08	1	25.20	5	25.22	25.25	-4	18,261	-0.02%
2018/10/05	0	0.00	4	25.15	25.10	-4	18,143	-0.02%
2018/10/04	0	0.00	5	25.25	25.40	-5	17,992	-0.03%
2018/10/03	0	0.00	38	25.42	25.45	-38	17,849	-0.21%
2018/10/02	0	0.00	10	25.15	25.20	-10	17,636	-0.06%
2018/10/01	0	0.00	5.3	25.54	25.50	-5.3	17,469	-0.03%
2018/09/28	2	25.50	1.4	25.42	25.50	0.6	17,346	0.00%
2018/09/26	0	0.00	5	25.48	25.45	-5	16,810	-0.03%
2018/09/25	60	25.40	3	25.38	25.35	57	16,673	0.34%
2018/09/21	0	0.00	15	25.23	25.25	-15	16,545	-0.09%
2018/09/18	0	0.00	3.3	24.99	25.00	-3.3	16,396	-0.02%
2018/09/17	0	0.00	10.6	24.50	24.50	-10.6	16,171	-0.07%
2018/09/14	60	24.50	4	24.45	24.45	56	16,245	0.34%
2018/09/13	0.1	24.45	0	0.00	24.45	0.1	16,259	0.00%
2018/09/12	3	24.35	0	0.00	24.30	3	16,122	0.02%
2018/09/11	1	24.45	0	0.00	24.55	1	16,089	0.01%
2018/09/10	1	24.50	1	24.60	24.60	0	16,129	0.00%
2018/09/06	2.5	24.84	0	24.80	24.80	2.5	16,464	0.01%
2018/09/05	0.5	24.70	3	24.70	24.65	-2.5	16,381	-0.02%
2018/09/04	10.7	24.95	0	0.00	24.95	10.7	16,351	0.07%
2018/09/03	18	24.80	0	0.00	24.85	18	16,381	0.11%
2018/08/31	5.1	25.04	0	0.00	25.15	5.1	16,311	0.03%
2018/08/30	0	0.00	0	25.20	25.25	0	16,306	0.00%
2018/08/29	0	0.00	7	25.31	25.45	-7	16,325	-0.04%
2018/08/28	0	0.00	17	25.46	25.50	-17	16,458	-0.10%
2018/08/27	0	0.00	7	25.20	25.30	-7	16,795	-0.04%
2018/08/24	0	0.00	7.5	25.38	25.25	-7.5	17,001	-0.04%
2018/08/23	0	0.00	5.2	25.46	25.50	-5.2	17,559	-0.03%
2018/08/22	0	0.00	65	25.19	25.30	-65	17,578	-0.37%
2018/08/21	1	24.95	11	25.00	25.00	-10	17,100	-0.06%
2018/08/20	0	0.00	11	24.90	24.95	-11	16,914	-0.07%
2018/08/16	3	24.92	2	24.98	24.90	1	16,711	0.01%
2018/08/15	18	24.91	21.3	24.93	24.75	-3.3	16,584	-0.02%
2018/08/14	3	24.90	2	24.93	24.95	1	16,044	0.01%
2018/08/13	5	24.50	0	0.00	24.35	5	15,698	0.03%
2018/08/10	12.6	24.55	0	0.00	24.55	12.6	15,559	0.08%
2018/08/09	1.9	24.75	1	24.90	24.85	0.9	15,519	0.01%
2018/08/08	0	0.00	9	24.95	24.95	-9	15,462	-0.06%
2018/08/07	0	0.00	1	24.90	24.90	-1	15,356	-0.01%
2018/08/06	0	0.00	1	24.85	24.90	-1	15,283	-0.01%
2018/08/03	0.1	24.65	9.6	24.71	24.75	-9.5	15,211	-0.06%
2018/08/02	3	24.65	15	24.80	24.65	-12	15,227	-0.08%
2018/08/01	0	0.00	8	24.94	24.95	-8	15,059	-0.05%
2018/07/31	0	24.85	17	24.92	25.00	-17	14,917	-0.11%
2018/07/30	0	0.00	51	24.74	24.80	-51	14,675	-0.35%
2018/07/27	0	0.00	33	24.68	24.65	-33	14,454	-0.23%
2018/07/26	5	24.60	206	24.46	24.65	-201	14,269	-1.41%	大賣/鉅額交易
2018/07/25	4	24.84	106	24.80	24.80	-102	13,646	-0.75%	大賣/鉅額交易
2018/07/24	16	24.74	40	24.77	24.75	-24	13,215	-0.18%
2018/07/23	0	0.00	2.1	24.22	24.25	-2.1	12,709	-0.02%
2018/07/20	0	0.00	12	24.19	24.25	-12	12,691	-0.09%
2018/07/19	0	24.10	13	24.20	24.20	-13	12,702	-0.10%
2018/07/18	0	0.00	7.2	24.06	24.10	-7.2	12,705	-0.06%
2018/07/17	0	0.00	3	23.95	24.00	-3	12,655	-0.02%
2018/07/12	0	0.00	2	23.80	23.80	-2	12,811	-0.02%
2018/07/11	0	0.00	6.1	23.58	23.70	-6.1	12,832	-0.05%
2018/07/09	10	23.55	2	23.45	23.60	8	12,876	0.06%
2018/07/06	0	0.00	0	23.45	23.50	0	12,956	0.00%
2018/07/05	4	23.40	0	0.00	23.45	4	13,002	0.03%
2018/07/04	0	0.00	1	23.40	23.50	-1	13,204	-0.01%
2018/07/03	2	23.28	1	23.30	23.25	1	13,391	0.01%
2018/07/02	12	23.43	0	0.00	23.25	12	13,425	0.09%
2018/06/29	2	23.25	0	0.00	23.70	2	13,367	0.01%
2018/06/28	9	23.24	2	23.30	23.25	7	13,245	0.05%
2018/06/27	6	23.26	5	23.25	23.25	1	13,223	0.01%
2018/06/26	6	23.44	0	0.00	23.40	6	13,269	0.05%
2018/06/25	101	23.45	0	0.00	23.40	101	13,264	0.76%	大買/鉅額交易
2018/06/22	5	23.60	0	0.00	23.70	5	13,210	0.04%
2018/06/21	1.6	23.74	0	0.00	23.65	1.6	13,257	0.01%
2018/06/20	2	23.60	3.1	23.83	23.80	-1.1	13,457	-0.01%
2018/06/19	21	23.47	2.7	23.46	23.40	18.3	13,396	0.14%
2018/06/14	17	23.81	3	23.70	23.70	14	12,912	0.11%
2018/06/13	30	24.05	3	24.10	24.05	27	12,729	0.21%
2018/06/12	3	24.10	12	24.15	24.15	-9	13,129	-0.07%
2018/06/11	20	24.15	0	0.00	24.10	20	13,066	0.15%
2018/06/08	0	0.00	3	24.35	24.40	-3	13,066	-0.02%
2018/06/07	0	0.00	5	24.35	24.40	-5	13,272	-0.04%
2018/06/06	0	0.00	5	24.15	24.25	-5	13,178	-0.04%
2018/06/05	2	24.25	9	24.24	24.30	-7	13,165	-0.05%
2018/06/04	6	24.00	59	23.98	24.20	-53	13,052	-0.41%
2018/06/01	0	0.00	68	23.72	23.75	-68	12,778	-0.53%
2018/05/31	1	23.60	5	23.40	23.60	-4	12,562	-0.03%
2018/05/30	9	23.23	1	23.26	23.20	8	12,337	0.06%
2018/05/29	0	0.00	4.1	23.35	23.40	-4.1	12,372	-0.03%
2018/05/28	0	0.00	3	23.40	23.40	-3	12,633	-0.02%
2018/05/24	41	23.29	10	23.25	23.25	31	12,910	0.24%
2018/05/23	0	0.00	1	23.35	23.20	-1	13,186	-0.01%
2018/05/22	2	23.33	5	23.40	23.30	-3	13,363	-0.02%
2018/05/18	1.2	23.36	4	23.35	23.40	-2.8	13,892	-0.02%
2018/05/17	1	23.40	5.6	23.40	23.35	-4.6	14,238	-0.03%
2018/05/16	21	23.40	20.1	23.40	23.50	0.9	14,391	0.01%
2018/05/15	27	23.40	1	23.40	23.35	26	14,759	0.18%
2018/05/14	2	23.55	25.9	23.57	23.50	-23.9	15,330	-0.16%
2018/05/11	60	23.50	0	0.00	23.55	60	15,526	0.39%
2018/05/09	0.1	23.40	0	0.00	23.45	0.1	15,548	0.00%
2018/05/07	1	23.20	2	23.23	23.25	-1	15,800	-0.01%
2018/05/04	7.3	23.24	1	23.30	23.25	6.3	15,907	0.04%
2018/05/03	62	23.36	0	0.00	23.25	62	15,970	0.39%
2018/05/02	14	23.77	37	23.74	23.65	-23	16,037	-0.14%
2018/04/30	0	0.00	1	23.50	23.50	-1	15,952	-0.01%
2018/04/27	21	23.25	20	23.25	23.40	1	15,873	0.01%
2018/04/26	5	23.37	5	23.35	23.35	0	15,951	0.00%
2018/04/25	4	23.30	0	0.00	23.40	4	15,937	0.03%
2018/04/24	7	23.39	0	0.00	23.30	7	16,006	0.04%
2018/04/23	2	23.43	0	0.00	23.60	2	16,067	0.01%
2018/04/20	10	23.70	15.1	23.60	23.65	-5.1	16,060	-0.03%
2018/04/19	1	23.70	18	23.61	23.70	-17	16,118	-0.11%
2018/04/18	9	23.33	0	0.00	23.40	9	16,275	0.06%
2018/04/17	29	23.32	3	23.30	23.30	26	16,402	0.16%
2018/04/16	1	23.45	10.2	23.45	23.45	-9.2	16,610	-0.06%
2018/04/13	1	23.45	0	0.00	23.45	1	16,896	0.01%
2018/04/12	5	23.50	0	0.00	23.60	5	17,352	0.03%
2018/04/10	1	23.60	3	23.60	23.75	-2	17,768	-0.01%
2018/04/09	5	23.55	12	23.59	23.80	-7	17,899	-0.04%
2018/04/03	9.2	23.39	0	0.00	23.35	9.2	17,720	0.05%
2018/04/02	64	23.54	0	0.00	23.50	64	17,670	0.36%
2018/03/31	7	23.52	0.8	23.55	23.45	6.2	17,721	0.03%
2018/03/30	4	23.44	9.1	23.40	23.50	-5.1	17,898	-0.03%
2018/03/29	47	23.24	2	23.20	23.20	45	17,851	0.25%
2018/03/27	1	23.50	0	0.00	23.55	1	17,637	0.01%
2018/03/26	23	23.31	1	23.35	23.45	22	17,596	0.13%
2018/03/23	11	23.50	3	23.50	23.50	8	17,539	0.05%
2018/03/22	3	23.80	6	23.85	23.85	-3	17,424	-0.02%
2018/03/21	4	23.78	1	23.75	23.75	3	17,370	0.02%
2018/03/20	2	23.75	0	0.00	23.75	2	17,601	0.01%
2018/03/19	1	23.75	5.4	23.71	23.90	-4.4	17,683	-0.02%
2018/03/16	4	23.70	0.1	23.85	23.70	3.9	17,796	0.02%
2018/03/15	6.6	23.85	0	0.00	23.75	6.6	17,447	0.04%
2018/03/14	17	23.80	0	0.00	23.85	17	17,442	0.10%
2018/03/13	11	23.76	0	0.00	23.85	11	17,434	0.06%
2018/03/12	1.9	23.70	2	23.70	23.70	-0.1	17,215	0.00%
2018/03/08	16	23.48	1	23.55	23.50	15	17,209	0.09%
2018/03/07	14	23.57	2	23.60	23.50	12	17,120	0.07%
2018/03/06	25	23.71	0	23.75	23.70	25	16,947	0.15%
2018/03/05	14	23.64	9	23.85	23.60	5	17,210	0.03%
2018/03/02	19	23.99	0	0.00	23.95	19	16,891	0.11%
2018/03/01	12	24.34	3	24.32	24.40	9	16,605	0.05%
2018/02/27	5	24.16	0	0.00	24.10	5	16,290	0.03%
2018/02/26	6	24.22	0	0.00	24.20	6	16,060	0.04%
2018/02/23	0	0.00	3	24.45	24.50	-3	15,938	-0.02%
2018/02/22	4	24.11	0	0.00	24.30	4	15,768	0.03%
2018/02/21	5	23.90	6	24.35	24.50	-1	15,556	-0.01%
2018/02/12	25	23.74	6	23.78	23.65	19	15,225	0.12%
2018/02/09	16	23.56	14	23.68	23.75	2	15,056	0.01%
2018/02/08	7	23.69	0	0.00	23.75	7	14,842	0.05%
2018/02/07	12	23.75	13	23.95	23.60	-1	14,770	-0.01%
2018/02/06	16	23.72	17	23.80	23.60	-1	14,412	-0.01%
2018/02/05	3	24.52	0	0.00	24.50	3	13,818	0.02%
2018/01/31	0	0.00	15	24.81	24.90	-15	13,507	-0.11%
2018/01/30	0	0.00	1	25.20	24.90	-1	13,336	-0.01%
2018/01/29	0	0.00	5	25.05	25.15	-5	13,171	-0.04%
2018/01/24	2	24.80	0	0.00	25.00	2	12,803	0.02%
2018/01/22	2	25.00	151	25.10	25.05	-149	12,770	-1.17%	大賣/鉅額交易
2018/01/19	0	0.00	12	25.05	25.10	-12	12,628	-0.10%
2018/01/18	0	0.00	7.9	25.18	25.15	-7.9	12,544	-0.06%
2018/01/17	1	25.20	35	25.21	25.15	-34	12,405	-0.27%
2018/01/12	0	0.00	16	25.34	25.35	-16	12,011	-0.13%
2018/01/11	0	0.00	1	25.25	25.30	-1	11,740	-0.01%
2018/01/10	0	0.00	35	25.30	25.30	-35	11,594	-0.30%
2018/01/09	31	25.15	5	25.25	25.25	26	11,310	0.23%
2018/01/08	0	0.00	55	25.28	25.25	-55	11,124	-0.49%
2018/01/05	0	0.00	10	24.90	24.95	-10	10,659	-0.09%
2018/01/04	0	0.00	5.6	24.93	24.80	-5.6	10,430	-0.05%
2018/01/03	0	0.00	28	24.83	24.90	-28	10,285	-0.27%
2018/01/02	0	0.00	0	24.65	24.70	0	9,954	0.00%