中鋼 (2002)-元大-福營券商分點個股進出

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

中鋼

(2002)

可現股當沖

股價
24.95
漲跌
--
漲幅
0.00%
成交量
22,495張
產業
上市鋼鐵類股
3548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-福營券商分點個股進出

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-福營券商分點個股進出
元大-福營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	5	25.11	18	25.17	24.95	-13	22,734	-0.06%
2024/05/02	0	0.00	7.4	24.94	24.95	-7.4	22,550	-0.03%
2024/04/30	22	24.98	0	0.00	24.85	22	22,573	0.10%
2024/04/29	3	24.93	3	24.98	25.00	0	22,531	0.00%
2024/04/26	0.5	24.70	1	24.65	24.55	-0.5	22,361	0.00%
2024/04/25	3.1	24.53	1	24.55	24.55	2.1	22,522	0.01%
2024/04/24	19.1	24.80	2	24.75	24.75	17.1	22,584	0.08%
2024/04/23	0	0.00	6	25.00	24.85	-6	22,958	-0.03%
2024/04/22	1	24.60	12	24.81	24.70	-11	23,079	-0.05%
2024/04/19	19	24.42	4	24.39	24.45	15	22,843	0.07%
2024/04/18	7.8	24.79	8.1	24.78	24.80	-0.3	22,443	0.00%
2024/04/17	26	24.30	16	24.45	24.45	10	22,124	0.05%
2024/04/16	36.5	24.26	6	24.31	24.25	30.5	21,924	0.14%
2024/04/15	19.5	24.63	8	24.78	24.55	11.5	21,955	0.05%
2024/04/12	36.3	24.89	1.2	24.91	24.85	35.1	21,603	0.16%
2024/04/11	4.1	25.36	3	25.32	25.30	1.1	21,411	0.01%
2024/04/10	31.3	25.85	60.5	25.84	25.60	-29.2	21,174	-0.14%
2024/04/09	70.6	25.99	86.1	25.86	26.05	-15.5	20,756	-0.07%
2024/04/08	0.3	24.95	33.8	24.82	25.00	-33.5	19,149	-0.17%
2024/04/03	28.1	24.59	48.1	24.68	24.65	-20	18,646	-0.11%
2024/04/02	5.1	24.25	7	24.21	24.30	-1.9	18,076	-0.01%
2024/04/01	13	23.92	3	23.95	24.00	10	18,022	0.06%
2024/03/29	1.1	23.95	22	23.90	23.90	-20.9	18,075	-0.12%
2024/03/28	14	23.86	0	0.00	23.80	14	18,183	0.08%
2024/03/27	2.2	23.95	10	23.93	23.90	-7.8	18,448	-0.04%
2024/03/26	3	23.88	16	23.86	24.00	-13	18,659	-0.07%
2024/03/25	14.1	23.83	17	23.83	23.85	-2.9	19,003	-0.02%
2024/03/22	30	23.91	20	23.80	23.95	10	19,488	0.05%
2024/03/21	17	23.55	2	23.85	23.85	15	20,422	0.07%
2024/03/20	8.9	23.62	0	0.00	23.50	8.9	21,978	0.04%
2024/03/19	7.1	23.65	1	23.65	23.65	6.1	22,295	0.03%
2024/03/18	39	23.68	0.5	23.70	23.70	38.5	22,698	0.17%
2024/03/15	19.3	23.90	1	23.95	23.85	18.3	22,887	0.08%
2024/03/14	4.2	23.97	11.5	23.92	24.05	-7.3	23,135	-0.03%
2024/03/13	35.4	23.90	7	23.88	23.95	28.4	23,130	0.12%
2024/03/12	24	24.10	2	24.13	24.15	22	22,921	0.10%
2024/03/11	6.2	24.04	0	0.00	24.05	6.2	23,083	0.03%
2024/03/08	30	23.95	19	23.95	24.10	11	23,355	0.05%
2024/03/07	31.4	23.93	22.2	23.99	23.95	9.1	23,599	0.04%
2024/03/06	32	24.10	7.1	24.09	24.05	25	24,137	0.10%
2024/03/05	19.7	24.09	203.3	24.10	24.05	-183.6	25,743	-0.71%	大賣/鉅額交易
2024/03/04	17.1	24.14	7.3	24.20	24.20	9.8	26,527	0.04%
2024/03/01	23.3	24.39	3.1	24.40	24.45	20.2	27,266	0.07%
2024/02/29	15.1	24.60	5	24.60	24.60	10.1	27,983	0.04%
2024/02/27	18.2	24.64	2	24.60	24.65	16.2	28,695	0.06%
2024/02/26	8.5	24.92	0	0.00	24.90	8.5	29,191	0.03%
2024/02/23	4	25.00	10	25.13	25.00	-6	29,768	-0.02%
2024/02/22	187	25.25	10	25.20	25.15	177	30,494	0.58%	大買/鉅額交易
2024/02/21	1	25.20	35	25.19	25.25	-34	30,630	-0.11%
2024/02/20	16.2	25.33	17.2	25.24	25.30	-1	30,797	0.00%
2024/02/19	2.4	25.19	3	25.23	25.40	-0.6	31,056	0.00%
2024/02/16	7.7	24.90	1	24.95	24.90	6.7	31,421	0.02%
2024/02/15	15.1	24.65	4	24.70	24.60	11.1	31,562	0.04%
2024/02/05	16.1	24.92	23	24.95	24.85	-6.9	31,422	-0.02%
2024/02/02	2.1	25.10	0	0.00	25.15	2.1	31,452	0.01%
2024/02/01	1.1	25.20	1	25.25	25.25	0.1	31,600	0.00%
2024/01/31	13.2	24.90	0.1	25.10	25.15	13.1	31,838	0.04%
2024/01/30	20	25.32	0	0.00	25.05	20	31,894	0.06%
2024/01/29	2.3	25.28	3	25.45	25.45	-0.8	32,286	0.00%
2024/01/26	1.3	25.20	0	0.00	25.25	1.3	32,375	0.00%
2024/01/25	8	25.04	31.2	25.06	25.10	-23.2	32,373	-0.07%
2024/01/24	13.7	25.09	0.3	25.13	25.15	13.4	32,398	0.04%
2024/01/23	1	24.75	0	0.00	24.80	1	32,402	0.00%
2024/01/22	9	24.79	0	0.00	24.75	9	32,302	0.03%
2024/01/19	14.3	24.66	0	0.00	24.65	14.3	32,342	0.04%
2024/01/18	14.8	24.89	6.2	24.90	24.80	8.7	32,343	0.03%
2024/01/17	22.1	24.95	1.1	25.00	24.80	21.1	32,692	0.06%
2024/01/16	17.9	25.36	0	0.00	25.20	17.9	32,521	0.05%
2024/01/15	12.2	25.90	12	25.90	25.80	0.2	32,397	0.00%
2024/01/12	0	0.00	1	25.85	25.80	-1	32,977	0.00%
2024/01/11	1	25.80	1	25.90	25.80	0	33,234	0.00%
2024/01/10	1.3	25.75	0	0.00	25.85	1.3	34,221	0.00%
2024/01/09	9.6	26.09	0	0.00	26.00	9.6	34,423	0.03%
2024/01/08	6	26.66	0	0.00	26.50	6	34,277	0.02%
2024/01/05	0	0.00	2	26.70	26.70	-2	34,359	-0.01%
2024/01/04	2.1	26.61	0	0.00	26.70	2.1	34,474	0.01%
2024/01/03	37.5	26.55	18	26.59	26.70	19.5	34,778	0.06%
2024/01/02	2.8	26.86	5	26.90	27.00	-2.2	34,674	-0.01%
2023/12/29	7	26.89	6	26.95	27.00	1	34,911	0.00%
2023/12/28	8.1	26.87	84.3	26.94	27.00	-76.2	35,276	-0.22%
2023/12/27	0	0.00	15	26.91	26.90	-15	35,434	-0.04%
2023/12/26	5	26.85	57	26.84	26.90	-52	35,611	-0.15%
2023/12/25	73	26.77	56	26.76	26.85	17	36,045	0.05%
2023/12/22	4	26.58	11	26.74	26.75	-7	36,644	-0.02%
2023/12/21	3.1	26.42	12	26.60	26.60	-8.9	36,500	-0.02%
2023/12/20	9.1	26.60	10	26.55	26.55	-0.9	36,266	0.00%
2023/12/19	11.1	26.37	2.2	26.59	26.65	8.9	35,930	0.02%
2023/12/18	81.2	26.56	42.5	26.85	26.65	38.7	35,758	0.11%
2023/12/15	49.2	26.15	83.4	26.10	26.45	-34.2	34,745	-0.10%
2023/12/14	3.1	25.28	0	0.00	25.40	3.1	33,085	0.01%
2023/12/13	36.2	25.14	10	25.15	25.15	26.2	32,610	0.08%
2023/12/12	38.1	25.39	12	25.46	25.45	26.1	32,687	0.08%
2023/12/11	45	25.62	12	25.68	25.70	33	32,312	0.10%
2023/12/08	7	25.97	5	26.10	26.10	2	31,727	0.01%
2023/12/07	10.4	26.10	2	26.10	26.05	8.4	31,646	0.03%
2023/12/06	3.8	26.15	9	26.20	26.25	-5.2	31,648	-0.02%
2023/12/05	4	25.95	6	26.00	26.10	-2	31,527	-0.01%
2023/12/04	11.1	25.81	23	26.02	26.05	-11.9	31,330	-0.04%
2023/12/01	60.1	25.81	3	25.87	26.00	57.1	30,872	0.18%
2023/11/30	17.1	25.91	19	25.99	26.20	-1.9	30,075	-0.01%
2023/11/29	37.1	25.96	17	26.07	26.20	20.1	28,343	0.07%
2023/11/28	7.1	26.09	4.5	26.11	26.10	2.6	27,448	0.01%
2023/11/27	5	25.75	23.1	26.04	26.15	-18.1	26,911	-0.07%
2023/11/24	7.2	25.43	53	25.71	25.90	-45.8	26,050	-0.18%
2023/11/22	79.6	25.42	6	25.36	25.80	73.6	24,680	0.30%
2023/11/21	5.1	25.55	9.4	25.49	25.70	-4.3	24,330	-0.02%
2023/11/20	3	25.33	32	25.37	25.30	-29	23,784	-0.12%
2023/11/17	11.2	25.15	12	25.16	25.20	-0.8	23,897	0.00%
2023/11/16	4.2	25.14	3.8	25.19	25.20	0.4	23,902	0.00%
2023/11/15	3	24.87	12	24.77	24.95	-9	23,694	-0.04%
2023/11/14	2.2	24.39	0	0.00	24.55	2.2	23,488	0.01%
2023/11/13	1	24.65	2	24.60	24.50	-1	23,736	0.00%
2023/11/10	1	24.50	4	24.60	24.65	-3	23,935	-0.01%
2023/11/09	7.2	24.49	2	24.38	24.55	5.2	23,952	0.02%
2023/11/08	3.1	24.50	0	0.00	24.60	3.1	24,099	0.01%
2023/11/07	25.3	24.54	0	0.00	24.80	25.3	24,043	0.11%
2023/11/06	38	25.12	11.4	25.05	25.00	26.6	24,007	0.11%
2023/11/03	6	24.60	3.3	24.59	24.55	2.7	23,732	0.01%
2023/11/02	0	0.00	1	24.35	24.25	-1	23,784	0.00%
2023/11/01	3	24.12	2	24.22	24.05	1	23,862	0.00%
2023/10/31	1	24.10	2	24.05	24.15	-1	23,946	0.00%
2023/10/30	3.1	24.10	1	24.20	24.10	2.1	24,425	0.01%
2023/10/27	26	24.08	13	24.12	24.00	13	24,546	0.05%
2023/10/26	26	24.16	16	24.09	24.05	10	24,855	0.04%
2023/10/25	0	0.00	28	24.10	24.40	-28	24,877	-0.11%
2023/10/24	26.2	23.59	1	23.55	23.60	25.2	24,831	0.10%
2023/10/23	27	23.81	0	0.00	23.80	27	24,893	0.11%
2023/10/20	34	23.97	0	0.00	23.90	34	24,917	0.14%
2023/10/19	18.5	24.41	0.1	24.60	24.50	18.4	24,651	0.07%
2023/10/18	18	24.34	3	24.62	24.85	15	24,631	0.06%
2023/10/17	3.1	24.56	11.1	24.45	24.75	-8	23,878	-0.03%
2023/10/16	2	24.45	2	24.65	24.75	0	23,809	0.00%
2023/10/13	4	24.81	0	0.00	24.85	4	23,802	0.02%
2023/10/12	0.8	24.84	4	24.85	24.85	-3.2	23,787	-0.01%
2023/10/11	12	24.39	2	24.53	24.60	10	23,649	0.04%
2023/10/06	28.8	24.49	45	24.55	24.65	-16.2	23,291	-0.07%
2023/10/05	19.5	24.44	1	24.55	24.55	18.5	23,213	0.08%
2023/10/04	48.7	24.29	7	24.26	24.25	41.7	22,864	0.18%
2023/10/03	21.3	24.93	9	24.90	24.85	12.3	22,390	0.05%
2023/10/02	12.1	25.04	13.2	25.19	25.25	-1.1	22,231	0.00%
2023/09/28	112.1	25.08	6	25.01	25.25	106.1	22,362	0.47%	大買/鉅額交易
2023/09/27	68.7	25.40	10	25.49	25.45	58.7	21,904	0.27%
2023/09/26	6.5	26.03	0	0.00	26.05	6.5	21,314	0.03%
2023/09/25	2.2	26.20	0	0.00	26.20	2.2	21,227	0.01%
2023/09/22	5.2	26.17	1	26.15	26.20	4.2	21,466	0.02%
2023/09/21	17.5	26.16	0	0.00	26.15	17.5	21,461	0.08%
2023/09/20	7.1	26.59	1	26.55	26.50	6.1	21,129	0.03%
2023/09/19	1	26.60	2	26.60	26.50	-1	21,163	0.00%
2023/09/18	6.1	26.75	0.4	26.79	26.75	5.7	21,342	0.03%
2023/09/15	35.3	26.56	2.3	26.54	26.60	33	21,363	0.15%
2023/09/14	11	26.58	0	0.00	26.60	11	20,796	0.05%
2023/09/13	1	26.35	0.3	26.45	26.35	0.7	20,744	0.00%
2023/09/12	29.1	26.33	0	0.00	26.30	29.1	20,930	0.14%
2023/09/11	6	26.27	0.5	26.45	26.25	5.5	20,867	0.03%
2023/09/08	8	26.41	0	26.45	26.35	8	20,807	0.04%
2023/09/07	3.2	26.54	2	26.60	26.50	1.2	20,793	0.01%
2023/09/06	13.2	26.90	1.2	26.88	26.80	12	20,656	0.06%
2023/09/05	2	27.00	3	27.03	27.10	-1	20,611	0.00%
2023/09/04	0	0.00	1	27.00	27.05	-1	20,597	0.00%
2023/09/01	4.4	26.66	5	26.61	26.70	-0.6	20,572	0.00%
2023/08/31	9.3	26.54	1	26.60	26.50	8.3	20,563	0.04%
2023/08/30	7.5	26.51	1.1	26.53	26.55	6.4	20,161	0.03%
2023/08/29	10.1	26.20	0	26.40	26.40	10.1	20,104	0.05%
2023/08/28	8	26.43	0.7	26.54	26.50	7.3	19,863	0.04%
2023/08/25	15.7	26.32	0	0.00	26.30	15.7	20,604	0.08%
2023/08/24	24	26.56	1	26.50	26.50	23	20,759	0.11%
2023/08/23	9	26.53	0	0.00	26.60	9	20,872	0.04%
2023/08/22	6.5	26.71	0	0.00	26.70	6.5	20,883	0.03%
2023/08/21	6.1	27.07	0	27.25	27.10	6.1	20,951	0.03%
2023/08/18	14.5	27.10	5.3	27.18	27.20	9.2	21,018	0.04%
2023/08/17	23.5	26.54	1.4	26.62	26.60	22.1	20,864	0.11%
2023/08/16	38.9	26.90	4	26.93	26.85	34.9	20,669	0.17%
2023/08/15	6.6	27.21	8	27.23	27.10	-1.4	20,450	-0.01%
2023/08/14	12.8	27.23	3	27.30	27.20	9.8	20,375	0.05%
2023/08/11	15.2	27.73	0	0.00	27.65	15.2	20,288	0.07%
2023/08/10	14.7	27.91	0	0.00	27.90	14.7	20,157	0.07%
2023/08/09	13	28.05	1	28.15	28.15	12	19,964	0.06%
2023/08/08	5.4	28.33	8	28.29	28.25	-2.6	19,821	-0.01%
2023/08/07	9.4	28.29	18	28.33	28.50	-8.6	19,652	-0.04%
2023/08/04	0	0.00	11	28.24	28.30	-11	19,542	-0.06%
2023/08/02	20	27.97	12	28.13	28.00	8	19,568	0.04%
2023/08/01	2.5	28.10	2.5	28.24	28.15	0.1	19,103	0.00%
2023/07/31	34	27.98	8	28.11	27.95	26	19,064	0.14%
2023/07/28	33.3	28.24	0	0.00	28.20	33.3	18,801	0.18%
2023/07/27	26.8	28.39	3	28.30	28.45	23.8	18,612	0.13%
2023/07/26	18.1	28.44	4	28.41	28.55	14.1	18,339	0.08%
2023/07/25	5.2	29.40	8.1	29.40	29.35	-2.9	18,191	-0.02%
2023/07/24	15	29.26	3	29.35	29.40	12	18,423	0.07%
2023/07/20	2	29.45	0	0.00	29.45	2	18,429	0.01%
2023/07/19	4	29.20	1.3	29.21	29.30	2.7	18,152	0.01%
2023/07/18	3	29.20	6	29.20	29.20	-3	18,075	-0.02%
2023/07/17	10	29.20	0	0.00	29.30	10	17,943	0.06%
2023/07/14	6	29.21	0	0.00	29.15	6	18,019	0.03%
2023/07/13	5	29.09	0	0.00	29.05	5	17,990	0.03%
2023/07/12	3	28.87	6	28.85	28.85	-3	18,231	-0.02%
2023/07/11	2	28.90	1	28.90	28.85	1	18,450	0.01%
2023/07/10	4.4	28.89	0	0.00	28.70	4.4	18,897	0.02%
2023/07/07	9	28.66	1	28.65	28.65	8	19,088	0.04%
2023/07/06	29.1	29.01	5	29.26	28.95	24.1	19,032	0.13%
2023/07/05	3	29.52	0	0.00	29.50	3	18,642	0.02%
2023/07/04	9	29.63	0	0.00	29.55	9	18,571	0.05%
2023/07/03	4	29.75	11	29.70	29.80	-7	18,535	-0.04%
2023/06/30	5.1	29.48	0	0.00	29.40	5.1	18,572	0.03%
2023/06/29	71.1	29.75	0	0.00	29.65	71.1	18,275	0.39%
2023/06/28	1	29.65	3	29.75	29.70	-2	18,157	-0.01%
2023/06/27	0.3	29.75	12	29.80	29.75	-11.7	18,219	-0.06%
2023/06/26	0.8	29.71	2	29.80	29.60	-1.2	18,273	-0.01%
2023/06/20	0.1	29.80	0	0.00	29.75	0.1	18,113	0.00%
2023/06/19	0	29.85	0	0.00	29.85	0	18,084	0.00%
2023/06/16	0	29.70	2	29.65	29.75	-2	18,049	-0.01%
2023/06/15	0.5	29.65	4	29.66	29.65	-3.5	17,898	-0.02%
2023/06/14	10	29.65	6	29.78	29.65	4	18,448	0.02%
2023/06/13	5.1	29.62	0	0.00	29.60	5.1	18,504	0.03%
2023/06/12	0.1	29.70	1	29.60	29.65	-0.9	18,590	0.00%
2023/06/09	0.2	29.85	1	29.75	29.75	-0.9	18,691	0.00%
2023/06/08	11	29.75	2.5	29.81	29.75	8.5	18,830	0.04%
2023/06/07	11.1	29.85	1.1	29.90	29.90	10	18,996	0.05%
2023/06/06	0	0.00	2.1	29.85	29.90	-2.1	19,059	-0.01%
2023/06/05	2	29.72	8	29.74	29.60	-6	19,128	-0.03%
2023/06/02	3.1	29.40	1	29.45	29.40	2.1	19,154	0.01%
2023/06/01	2	29.15	0	0.00	29.10	2	19,112	0.01%
2023/05/31	4	29.19	60	29.25	29.00	-56	19,040	-0.29%
2023/05/30	11.2	29.05	2	29.13	29.00	9.2	18,395	0.05%
2023/05/29	3.2	29.33	1	29.20	29.05	2.2	18,552	0.01%
2023/05/26	6.4	29.24	5	29.39	29.20	1.4	18,590	0.01%
2023/05/25	19	29.41	6	29.55	29.40	13	18,417	0.07%
2023/05/24	3.9	29.89	1.1	29.94	29.95	2.8	18,202	0.02%
2023/05/23	0	0.00	2.8	29.99	29.90	-2.8	18,389	-0.02%
2023/05/22	0	0.00	7	29.99	30.00	-7	18,345	-0.04%
2023/05/19	2.1	29.60	2	29.70	29.60	0.1	18,103	0.00%
2023/05/18	0.2	29.65	17	29.75	29.70	-16.8	18,078	-0.09%
2023/05/17	0	0.00	2.2	29.49	29.60	-2.2	18,061	-0.01%
2023/05/16	0	29.25	0	0.00	29.20	0	17,856	0.00%
2023/05/15	4	29.05	0	0.00	29.15	4	17,817	0.02%
2023/05/12	3.1	29.23	1	29.15	29.00	2.1	17,776	0.01%
2023/05/11	3.1	29.23	1	29.15	29.15	2.1	17,699	0.01%
2023/05/10	1.2	29.35	0	0.00	29.35	1.2	17,751	0.01%
2023/05/09	1.1	29.34	5	29.21	29.35	-3.9	17,807	-0.02%
2023/05/08	1.1	29.30	13	29.23	29.30	-11.9	17,776	-0.07%
2023/05/05	3.2	28.99	2	28.95	29.10	1.2	17,797	0.01%
2023/05/04	10.1	29.01	1	29.05	29.10	9.1	17,883	0.05%
2023/05/03	11.1	29.11	0	0.00	29.15	11.1	17,938	0.06%
2023/05/02	3.1	29.22	2	29.30	29.30	1.1	18,221	0.01%
2023/04/28	14	29.07	0	0.00	29.10	14	18,833	0.07%
2023/04/27	21.7	28.88	2	28.80	28.90	19.7	18,787	0.10%
2023/04/26	13.5	29.33	13	29.46	29.30	0.5	18,472	0.00%
2023/04/25	10.8	29.84	0	0.00	29.75	10.8	18,392	0.06%
2023/04/24	2.2	30.04	0.5	30.10	30.05	1.7	18,492	0.01%
2023/04/21	3	30.23	5	30.35	30.15	-2	18,533	-0.01%
2023/04/20	3.1	30.40	5.2	30.32	30.45	-2.1	18,599	-0.01%
2023/04/19	6	30.46	1.7	30.56	30.45	4.3	19,090	0.02%
2023/04/18	0.1	30.75	1	30.65	30.70	-0.9	18,913	0.00%
2023/04/17	14.1	30.77	6	30.83	30.75	8.1	18,886	0.04%
2023/04/14	15.1	31.04	0	0.00	31.10	15.1	18,795	0.08%
2023/04/13	9	31.40	2.1	31.45	31.45	6.9	18,821	0.04%
2023/04/12	3.2	31.00	5	31.04	31.10	-1.8	18,533	-0.01%
2023/04/11	7	30.87	8	30.89	30.90	-1	18,691	-0.01%
2023/04/10	13.1	30.91	2.2	30.93	30.90	10.9	18,960	0.06%
2023/04/07	5	30.90	1	30.85	30.80	4	19,061	0.02%
2023/04/06	3	30.85	1	30.75	30.80	2	19,260	0.01%
2023/03/31	3	30.95	2	31.25	30.90	1	19,621	0.01%
2023/03/30	10.1	30.95	0	0.00	31.00	10.1	21,941	0.05%
2023/03/29	1	30.90	0	0.00	31.00	1	24,190	0.00%
2023/03/28	6	30.88	6	30.85	30.85	0	25,765	0.00%
2023/03/27	7	30.90	0	0.00	30.90	7	27,362	0.03%
2023/03/24	1	31.30	3.1	31.05	31.10	-2.1	28,898	-0.01%
2023/03/23	0	0.00	8	31.23	31.25	-8	29,352	-0.03%
2023/03/22	6	31.12	0	0.00	31.20	6	29,610	0.02%
2023/03/21	2	31.20	0	0.00	31.20	2	30,163	0.01%
2023/03/20	1	31.20	1	31.20	31.20	0	30,288	0.00%
2023/03/17	8	31.36	24.2	31.41	31.45	-16.2	30,414	-0.05%
2023/03/16	2	30.65	2.1	30.70	30.60	-0.1	30,063	0.00%
2023/03/15	3	30.80	4	30.79	30.70	-1	30,163	0.00%
2023/03/14	1.1	30.80	2	30.88	30.70	-0.9	30,388	0.00%
2023/03/13	3.1	30.94	10.3	31.05	31.00	-7.2	30,657	-0.02%
2023/03/10	3	30.57	1.4	30.68	30.60	1.6	30,725	0.01%
2023/03/09	8	30.98	8.5	30.76	30.75	-0.5	30,970	0.00%
2023/03/08	8.1	31.04	0	0.00	31.20	8.1	31,556	0.03%
2023/03/07	3.1	30.88	8	31.08	31.10	-4.9	31,827	-0.02%
2023/03/06	3	30.75	3	30.83	30.80	0	32,278	0.00%
2023/03/03	12	30.69	5	30.65	30.70	7	32,666	0.02%
2023/03/02	11	30.41	5	30.49	30.65	6	33,313	0.02%
2023/03/01	45.4	30.55	26.2	30.58	30.30	19.2	33,269	0.06%
2023/02/24	19.9	31.59	19	31.62	31.40	0.9	32,884	0.00%
2023/02/23	12	31.94	8	31.82	31.80	4	32,816	0.01%
2023/02/22	9	31.92	10	31.88	31.95	-1	32,943	0.00%
2023/02/21	3	32.00	16	32.13	32.10	-13	33,101	-0.04%
2023/02/20	0	31.75	4	31.94	32.00	-4	33,056	-0.01%
2023/02/17	1	31.55	13	31.70	31.70	-12	33,345	-0.04%
2023/02/16	7	31.57	0	0.00	31.60	7	34,103	0.02%
2023/02/15	3	31.37	1	31.60	31.35	2	34,376	0.01%
2023/02/14	2.1	31.45	0	0.00	31.45	2.1	34,309	0.01%
2023/02/13	0	31.45	2	31.45	31.45	-2	34,452	-0.01%
2023/02/10	10	31.13	13	31.30	31.25	-3	34,587	-0.01%
2023/02/09	5	31.30	2	31.40	31.30	3	34,750	0.01%
2023/02/08	9	31.42	26	31.46	31.45	-17	34,940	-0.05%
2023/02/07	1	31.50	4	31.45	31.45	-3	34,964	-0.01%
2023/02/06	20	31.30	10.6	31.07	31.05	9.4	34,949	0.03%
2023/02/03	17.1	31.44	19	31.41	31.40	-1.9	34,828	-0.01%
2023/02/02	5.2	31.75	6	31.93	31.95	-0.9	34,818	0.00%
2023/02/01	5.4	31.90	9	31.96	32.00	-3.7	34,770	-0.01%
2023/01/31	16	31.82	13.1	32.13	31.65	2.9	34,785	0.01%
2023/01/30	1	31.85	36.2	31.94	32.10	-35.2	34,490	-0.10%
2023/01/17	8	31.05	26	31.10	31.20	-18	33,992	-0.05%
2023/01/16	1.3	31.08	2.2	30.96	31.05	-0.9	34,017	0.00%
2023/01/13	22	31.12	63.1	31.18	31.05	-41.1	34,090	-0.12%
2023/01/12	3.1	31.11	9	31.03	31.05	-5.9	34,885	-0.02%
2023/01/11	8	30.93	12	30.75	30.70	-4	34,972	-0.01%
2023/01/10	8	30.90	4	30.83	30.85	4	35,179	0.01%
2023/01/09	24.1	30.86	50.1	30.68	30.95	-26	35,303	-0.07%
2023/01/06	7	29.97	10	29.99	30.15	-3	34,989	-0.01%
2023/01/05	2.2	30.05	2	29.95	30.00	0.2	35,172	0.00%
2023/01/04	0	30.00	1	30.15	29.90	-1	35,277	0.00%
2023/01/03	3	29.82	5	30.09	30.25	-2	35,433	-0.01%
2022/12/30	17.1	29.96	14	29.83	29.80	3.1	35,227	0.01%
2022/12/29	18	29.94	2	30.00	29.95	16	35,231	0.05%
2022/12/28	5	30.49	22.1	30.36	30.60	-17.1	35,061	-0.05%
2022/12/27	0	30.30	15	30.44	30.30	-15	34,931	-0.04%
2022/12/26	3	30.82	7.2	30.83	30.60	-4.2	34,857	-0.01%
2022/12/23	8.5	30.44	4.4	30.63	30.70	4.2	34,932	0.01%
2022/12/22	12.4	30.42	59.1	30.36	30.65	-46.7	34,654	-0.13%
2022/12/21	18.2	29.22	48.5	29.56	29.70	-30.3	32,460	-0.09%
2022/12/20	6	28.76	8	28.92	28.45	-2	30,545	-0.01%
2022/12/19	17.8	28.59	2	28.45	28.30	15.8	29,331	0.05%
2022/12/16	21	29.11	25	29.06	29.40	-4	27,890	-0.01%
2022/12/15	17	29.51	24	29.29	29.25	-7	26,717	-0.03%
2022/12/14	3	29.10	3	29.13	29.05	0	26,766	0.00%
2022/12/13	7	29.24	13.6	29.33	29.15	-6.6	27,093	-0.02%
2022/12/12	2	28.65	6	28.88	29.00	-4	26,667	-0.01%
2022/12/09	3	28.90	0	0.00	29.05	3	27,144	0.01%
2022/12/08	7	28.89	0	0.00	28.95	7	27,143	0.03%
2022/12/07	7	29.09	15	29.17	29.00	-8	27,079	-0.03%
2022/12/06	15	29.18	16.3	29.05	29.00	-1.3	27,066	0.00%
2022/12/05	4	28.81	10.1	29.11	29.20	-6.1	26,901	-0.02%
2022/12/02	7	29.07	0	0.00	29.00	7	26,847	0.03%
2022/12/01	5	29.18	1	29.30	29.25	4	26,934	0.01%
2022/11/30	9	28.96	17	29.06	29.15	-8	26,661	-0.03%
2022/11/29	2	28.40	3	28.72	28.70	-1	26,061	0.00%
2022/11/28	12.3	28.28	3	28.40	27.90	9.3	25,715	0.04%
2022/11/25	9	29.28	14	29.46	28.75	-5	25,289	-0.02%
2022/11/24	0	29.20	19.5	29.38	29.20	-19.5	24,984	-0.08%
2022/11/23	0	28.95	21.3	28.99	29.00	-21.2	24,482	-0.09%
2022/11/22	10	28.90	12	28.95	29.00	-2	24,459	-0.01%
2022/11/21	12	28.46	23	28.85	29.00	-11	24,325	-0.05%
2022/11/18	14	28.37	12	28.21	28.40	2	24,031	0.01%
2022/11/17	2	28.38	4	28.36	28.40	-2	23,905	-0.01%
2022/11/16	1	28.75	2	28.75	28.80	-1	23,797	0.00%
2022/11/15	14	28.70	24	29.10	29.10	-10	23,637	-0.04%
2022/11/14	2	28.53	36.2	28.73	28.95	-34.2	23,327	-0.15%
2022/11/11	10	27.85	19	27.99	28.00	-9	22,650	-0.04%
2022/11/10	0	0.00	2	27.60	27.55	-2	22,457	-0.01%
2022/11/09	1	27.40	10	27.72	27.80	-9	22,554	-0.04%
2022/11/08	5	27.31	15	27.37	27.40	-10	22,670	-0.04%
2022/11/07	2	27.03	15	27.00	27.15	-13	22,823	-0.06%
2022/11/04	9.3	26.64	0	0.00	26.75	9.3	22,951	0.04%
2022/11/03	5	26.88	0	0.00	26.85	5	22,855	0.02%
2022/11/02	1	27.20	5	27.04	27.20	-4	22,868	-0.02%
2022/11/01	10.2	26.99	10	26.93	27.00	0.2	23,055	0.00%
2022/10/31	21.1	26.92	4	26.84	26.85	17.1	23,188	0.07%
2022/10/28	6.5	26.81	3	27.00	27.15	3.5	23,351	0.01%
2022/10/27	21	27.25	10	27.15	27.05	11	23,482	0.05%
2022/10/26	1.1	27.26	11	27.30	27.30	-9.9	23,716	-0.04%
2022/10/25	14.1	27.22	11	27.39	27.25	3.1	24,274	0.01%
2022/10/24	2.1	28.02	2	28.15	28.00	0.1	24,257	0.00%
2022/10/21	5	28.05	16	28.02	28.05	-11	24,644	-0.04%
2022/10/20	0	0.00	50.5	28.07	28.60	-50.5	25,118	-0.20%
2022/10/19	2	27.55	11	27.66	27.45	-9	25,560	-0.04%
2022/10/18	2	27.35	2	27.18	27.20	0	26,871	0.00%
2022/10/17	10	26.51	0.1	27.15	27.05	9.9	27,554	0.04%
2022/10/14	3	27.07	2	27.18	26.90	1	28,299	0.00%
2022/10/13	5	27.02	3	26.95	26.90	2	28,945	0.01%
2022/10/12	5.8	27.31	15	27.42	27.50	-9.2	29,660	-0.03%
2022/10/11	2	27.25	4.2	27.55	27.35	-2.2	30,472	-0.01%
2022/10/07	11	27.69	13.5	27.57	27.55	-2.5	30,607	-0.01%
2022/10/06	0.2	27.65	1.1	27.75	27.80	-0.9	30,887	0.00%
2022/10/05	2	27.53	15	27.62	27.60	-13	31,326	-0.04%
2022/10/04	4	27.10	2	27.25	27.20	2	31,457	0.01%
2022/10/03	25	26.44	7	26.30	26.45	18	31,377	0.06%
2022/09/30	12	26.69	17.5	26.66	26.70	-5.5	31,568	-0.02%
2022/09/29	14.4	26.79	34	26.95	27.00	-19.6	31,718	-0.06%
2022/09/28	25.5	26.68	5.1	27.19	26.65	20.4	31,910	0.06%
2022/09/27	25.7	26.89	19	26.87	26.80	6.7	32,055	0.02%
2022/09/26	21.2	27.15	6.3	27.06	27.10	15	32,168	0.05%
2022/09/23	19	27.91	6	27.92	27.85	13	32,220	0.04%
2022/09/22	19.9	27.65	8.5	28.21	28.45	11.4	32,618	0.03%
2022/09/21	30.2	28.03	10	27.95	28.35	20.2	32,579	0.06%
2022/09/20	85.3	28.86	22	28.55	28.60	63.3	32,492	0.19%
2022/09/19	9	29.38	18	29.47	29.30	-9	32,363	-0.03%
2022/09/16	10	29.35	10	29.35	29.35	0	33,347	0.00%
2022/09/15	16	29.33	15.2	29.47	29.50	0.8	34,769	0.00%
2022/09/14	12	29.38	1	29.55	29.30	11	35,334	0.03%
2022/09/13	4.2	29.60	15.1	29.68	29.80	-10.9	36,034	-0.03%
2022/09/12	30	29.70	11	29.64	29.70	19	36,581	0.05%
2022/09/08	12.1	29.06	29	29.26	29.25	-17	37,020	-0.05%
2022/09/07	19	29.04	16	28.86	28.75	3	36,978	0.01%
2022/09/06	0.3	29.10	7.2	29.15	29.20	-6.9	36,898	-0.02%
2022/09/05	0.3	28.94	25.8	28.90	29.00	-25.5	37,080	-0.07%
2022/09/02	6	28.61	0	0.00	28.55	6	37,245	0.02%
2022/09/01	25.3	28.57	2	28.60	28.55	23.3	37,280	0.06%
2022/08/31	4.1	28.98	53	28.86	28.95	-48.9	37,205	-0.13%
2022/08/30	3	28.72	1	29.10	29.00	2	37,157	0.01%
2022/08/29	1.1	28.85	1	28.80	28.80	0.1	37,256	0.00%
2022/08/26	2	29.18	8.1	29.19	29.25	-6.1	37,425	-0.02%
2022/08/25	4.1	29.15	0	0.00	29.15	4.1	37,641	0.01%
2022/08/24	4	28.95	23	29.11	29.05	-19	37,952	-0.05%
2022/08/23	8.1	28.83	0	0.00	28.80	8.1	38,628	0.02%
2022/08/22	16.1	28.95	5.3	29.00	29.00	10.8	38,968	0.03%
2022/08/19	5.1	29.15	0.5	29.11	29.20	4.6	39,180	0.01%
2022/08/18	7.1	29.07	3	29.13	29.20	4.1	39,328	0.01%
2022/08/17	11.2	29.28	102	29.15	29.20	-90.8	39,403	-0.23%	大賣/
2022/08/16	14	29.14	35.1	29.15	29.00	-21.1	39,474	-0.05%
2022/08/15	6.2	29.19	12	29.11	29.15	-5.8	39,619	-0.01%
2022/08/12	20.1	28.80	26	28.82	28.75	-5.9	39,496	-0.01%
2022/08/11	0	0.00	1	28.25	28.45	-1	39,794	0.00%
2022/08/10	9.2	28.03	2	27.95	28.00	7.2	39,839	0.02%
2022/08/09	0	0.00	43	28.05	28.00	-43	40,151	-0.11%
2022/08/08	43.3	27.95	5	27.85	27.95	38.3	40,390	0.09%
2022/08/05	2	28.20	3	28.17	28.30	-1	40,506	0.00%
2022/08/04	16.1	27.87	18.7	27.83	27.85	-2.6	41,128	-0.01%
2022/08/03	6.2	28.04	0.1	28.20	28.05	6.1	41,320	0.01%
2022/08/02	2.1	28.26	9.3	28.21	28.35	-7.2	41,442	-0.02%
2022/08/01	7.4	28.41	36.1	28.43	28.60	-28.7	41,478	-0.07%
2022/07/29	3.5	27.59	2	27.60	27.70	1.5	41,131	0.00%
2022/07/28	24	27.51	135.2	27.46	27.35	-111.2	41,080	-0.27%	大賣/鉅額交易
2022/07/27	53.5	27.59	6.1	27.58	27.60	47.5	40,652	0.12%
2022/07/26	83.8	27.89	28.1	27.87	27.85	55.7	40,201	0.14%
2022/07/25	153.4	30.81	52.4	31.09	31.30	101	38,908	0.26%	大買/
2022/07/22	26.5	30.71	20.3	30.72	30.80	6.2	37,598	0.02%
2022/07/21	14	30.12	20.4	30.23	30.50	-6.4	37,530	-0.02%
2022/07/20	13.1	30.27	6.7	30.43	30.50	6.4	37,597	0.02%
2022/07/19	35.2	30.27	12.1	30.17	30.25	23.1	37,829	0.06%
2022/07/18	22.4	28.88	20	29.55	30.65	2.4	37,556	0.01%
2022/07/15	15	28.94	3	28.90	28.95	12	37,284	0.03%
2022/07/14	20.3	28.97	7	29.12	29.25	13.3	37,327	0.04%
2022/07/13	10.4	28.94	0	0.00	29.05	10.4	37,205	0.03%
2022/07/12	18.2	28.89	3	28.83	28.90	15.2	37,380	0.04%
2022/07/11	4.3	29.25	0	0.00	29.10	4.3	37,386	0.01%
2022/07/08	18	29.53	9.2	29.44	29.35	8.8	37,433	0.02%
2022/07/07	14.3	28.98	51	29.19	29.05	-36.7	37,445	-0.10%
2022/07/06	20.1	29.07	3	29.03	29.00	17	37,525	0.05%
2022/07/05	4	29.03	1	29.05	29.20	3	37,503	0.01%
2022/07/04	56.2	28.73	0.1	28.75	28.65	56.1	37,438	0.15%
2022/07/01	17	28.67	10	28.79	28.70	7	37,570	0.02%
2022/06/30	52.1	28.58	16.5	28.59	28.45	35.5	37,595	0.09%
2022/06/29	23	29.03	12	29.05	29.10	11	37,376	0.03%
2022/06/28	18.1	29.07	10	29.03	29.20	8.1	37,287	0.02%
2022/06/27	28.1	29.55	6	29.59	29.45	22.1	37,947	0.06%
2022/06/24	85.2	29.04	44.1	28.91	29.00	41.2	37,870	0.11%
2022/06/23	104.4	29.81	1.1	30.60	29.00	103.4	37,318	0.28%	大買/鉅額交易
2022/06/22	101.5	31.21	0	0.00	31.00	101.5	36,074	0.28%	大買/鉅額交易
2022/06/21	28.4	31.87	17	31.97	31.85	11.4	36,046	0.03%
2022/06/20	22.1	32.59	3.3	32.59	32.15	18.9	35,923	0.05%
2022/06/17	23.5	33.20	1.1	33.29	33.15	22.4	36,269	0.06%
2022/06/16	7.6	33.87	1	34.00	33.55	6.6	37,274	0.02%
2022/06/15	13	33.91	4	34.03	33.80	9	37,870	0.02%
2022/06/14	13	34.00	6	34.00	34.00	7	38,213	0.02%
2022/06/13	11	33.94	4	33.96	34.00	7	38,572	0.02%
2022/06/10	3	34.50	1	34.50	34.50	2	38,856	0.01%
2022/06/09	13	34.50	5	34.51	34.50	8	39,372	0.02%
2022/06/08	5	34.76	3.4	34.78	34.75	1.6	39,835	0.00%
2022/06/07	5	34.58	16	34.62	34.75	-11	40,450	-0.03%
2022/06/06	7	34.16	11	34.03	34.65	-4	40,918	-0.01%
2022/06/02	12.4	33.79	0	0.00	33.75	12.4	43,066	0.03%
2022/06/01	6.3	34.31	0	0.00	34.15	6.3	45,450	0.01%
2022/05/31	6	34.30	13	34.30	34.65	-7	46,099	-0.02%
2022/05/30	16.3	34.46	27	34.46	34.50	-10.7	46,569	-0.02%
2022/05/27	25	34.27	11	34.33	34.40	14	48,683	0.03%
2022/05/26	4	34.08	10	34.02	34.05	-6	51,413	-0.01%
2022/05/25	1.2	33.84	5	33.73	33.85	-3.8	51,818	-0.01%
2022/05/24	5.2	33.72	4	33.70	33.55	1.2	52,381	0.00%
2022/05/23	19	33.52	6	33.53	33.55	13	52,385	0.02%
2022/05/20	20	33.36	8	33.35	33.35	12	52,925	0.02%
2022/05/19	20	33.01	10	33.08	32.95	10	54,374	0.02%
2022/05/18	15	33.52	5	33.32	33.55	10	54,064	0.02%
2022/05/17	27.1	33.12	3	33.27	33.00	24.1	53,964	0.04%
2022/05/16	8.1	33.27	5.3	33.35	33.20	2.8	53,866	0.01%
2022/05/13	38.5	33.43	3.5	33.57	33.35	35	53,809	0.07%
2022/05/12	39.6	33.64	1.2	33.40	33.20	38.4	53,805	0.07%
2022/05/11	29	34.39	2.1	34.29	34.20	26.9	53,590	0.05%
2022/05/10	44	34.60	5	34.42	34.60	39	54,067	0.07%
2022/05/09	25.1	35.08	40.1	35.30	35.00	-15	54,035	-0.03%
2022/05/06	5	35.80	0.3	35.90	35.80	4.7	54,204	0.01%
2022/05/05	44.8	36.31	6	36.43	36.35	38.8	54,535	0.07%
2022/05/04	0	36.20	2	36.05	36.05	-2	54,598	0.00%
2022/05/03	5.1	35.94	15	35.81	36.00	-9.9	55,028	-0.02%
2022/04/29	4.1	36.16	53.1	36.12	36.10	-49	55,166	-0.09%
2022/04/28	50.1	36.04	2.1	36.04	36.05	48	55,356	0.09%
2022/04/27	11.2	35.57	5.3	35.44	35.60	5.9	55,156	0.01%
2022/04/26	8.1	36.21	4.2	36.30	36.10	3.9	54,761	0.01%
2022/04/25	23.1	36.81	42	36.71	36.60	-18.9	53,900	-0.04%
2022/04/22	21.2	37.79	14	37.86	37.60	7.2	52,950	0.01%
2022/04/21	28	38.17	12	38.19	37.80	16	52,606	0.03%
2022/04/20	41.3	38.40	6	38.38	38.30	35.3	52,794	0.07%
2022/04/19	4.1	38.64	1	38.65	38.60	3.1	52,524	0.01%
2022/04/18	10.2	38.77	6	38.63	38.50	4.2	52,635	0.01%
2022/04/15	27	39.56	10	39.53	39.55	17	52,034	0.03%
2022/04/14	28	39.51	10	39.57	39.50	18	51,916	0.03%
2022/04/13	5	39.57	4.3	39.55	39.50	0.7	51,893	0.00%
2022/04/12	15	39.21	11	39.10	39.35	4	51,767	0.01%
2022/04/11	2	39.20	6.3	39.42	39.40	-4.3	51,913	-0.01%
2022/04/08	0.3	39.15	5	39.08	39.20	-4.7	51,975	-0.01%
2022/04/07	12.4	39.07	115.9	39.11	38.80	-103.5	51,777	-0.20%	大賣/鉅額交易
2022/04/06	1.5	39.08	3.3	39.09	39.35	-1.8	51,641	0.00%
2022/04/01	4.7	38.88	9.3	39.00	39.20	-4.6	51,380	-0.01%
2022/03/31	10.1	38.84	49	38.94	38.95	-39	51,152	-0.08%
2022/03/30	31	38.81	13.7	38.81	38.95	17.3	51,097	0.03%
2022/03/29	20	39.59	30	39.58	39.40	-10	50,742	-0.02%
2022/03/28	26.3	39.47	16.1	39.83	40.00	10.2	51,021	0.02%
2022/03/25	59.2	40.13	14.5	40.04	40.00	44.7	51,552	0.09%
2022/03/24	23.2	40.03	25	40.00	40.00	-1.8	52,528	0.00%
2022/03/23	14.2	39.80	97.7	39.78	40.00	-83.5	54,775	-0.15%
2022/03/22	121.9	39.92	18	39.80	39.80	103.9	54,252	0.19%	大買/鉅額交易
2022/03/21	83.2	39.90	72.6	39.94	39.75	10.6	53,362	0.02%
2022/03/18	49	39.07	38.2	39.09	39.05	10.8	52,118	0.02%
2022/03/17	96	38.77	8	38.78	38.85	88	52,028	0.17%
2022/03/16	19.3	38.41	30.1	38.54	38.55	-10.8	51,788	-0.02%
2022/03/15	7	38.62	13.6	38.64	38.70	-6.6	51,350	-0.01%
2022/03/14	17	38.76	4	38.75	38.80	13	51,489	0.03%
2022/03/11	9.5	38.46	5	38.48	38.45	4.5	51,578	0.01%
2022/03/10	28.1	38.24	20.5	38.27	38.30	7.6	51,322	0.01%
2022/03/09	10.3	37.67	38	37.94	37.95	-27.7	51,268	-0.05%
2022/03/08	151	37.90	49.5	37.94	37.40	101.5	51,327	0.20%	大買/鉅額交易
2022/03/07	116.2	38.35	106.4	38.67	39.00	9.8	49,111	0.02%	大買/大賣/
2022/03/04	47	38.51	134.6	38.56	38.40	-87.6	47,384	-0.18%	大賣/
2022/03/03	42.7	38.69	69.7	38.69	38.60	-27	46,773	-0.06%
2022/03/02	161.8	38.26	67.1	38.46	38.30	94.6	46,191	0.20%	大買/
2022/03/01	62.1	38.05	94.7	38.01	37.95	-32.6	44,202	-0.07%
2022/02/25	2.4	35.86	24.8	35.68	36.00	-22.4	42,061	-0.05%
2022/02/24	5.1	35.28	12.1	35.30	35.25	-7	42,501	-0.02%
2022/02/23	13.1	36.12	26	36.09	36.05	-12.9	42,451	-0.03%
2022/02/22	27	36.12	32	35.95	36.15	-5	43,040	-0.01%
2022/02/21	19.1	36.39	62.4	36.48	36.45	-43.3	42,972	-0.10%
2022/02/18	1	35.40	30.6	35.66	35.65	-29.6	41,854	-0.07%
2022/02/17	5.2	35.54	11	35.55	35.55	-5.8	42,578	-0.01%
2022/02/16	9.1	35.37	24.3	35.45	35.45	-15.2	42,957	-0.04%
2022/02/15	23	35.37	24	35.15	35.05	-1	43,153	0.00%
2022/02/14	16	35.20	11	35.28	35.50	5	44,071	0.01%
2022/02/11	16	35.63	33	35.65	35.70	-17	44,111	-0.04%
2022/02/10	6	35.37	29.6	35.35	35.65	-23.6	44,572	-0.05%
2022/02/09	2.1	34.77	10.4	34.82	34.95	-8.3	45,114	-0.02%
2022/02/08	8.1	34.27	1	34.55	34.50	7.1	45,278	0.02%
2022/02/07	4.4	33.67	6	34.09	34.25	-1.6	45,222	0.00%
2022/01/26	2.4	33.58	4	33.66	33.65	-1.6	44,871	0.00%
2022/01/25	20.1	33.44	4.1	33.51	33.45	16	45,226	0.04%
2022/01/24	5.1	33.32	0.3	33.70	33.45	4.8	45,308	0.01%
2022/01/21	10	33.87	6	33.93	33.85	4	45,414	0.01%
2022/01/20	4	34.09	8	34.22	34.15	-4	45,443	-0.01%
2022/01/19	25.6	34.27	2.3	34.19	34.05	23.3	45,523	0.05%
2022/01/18	7.1	34.66	10	34.80	34.60	-2.9	45,378	-0.01%
2022/01/17	1	34.90	1.5	34.87	35.00	-0.5	45,320	0.00%
2022/01/14	6	35.07	6.2	34.97	35.20	-0.2	45,763	0.00%
2022/01/13	5.2	35.36	22.2	35.43	35.50	-17	45,982	-0.04%
2022/01/12	6	34.62	8.5	34.74	34.85	-2.5	45,897	-0.01%
2022/01/11	9	34.64	4.5	34.69	34.55	4.5	46,055	0.01%
2022/01/10	2	34.83	5	34.75	34.90	-3	46,223	-0.01%
2022/01/07	1.1	34.65	4	34.78	34.80	-2.9	46,604	-0.01%
2022/01/06	3	34.72	11	34.62	34.80	-8	46,923	-0.02%
2022/01/05	1.1	34.75	14	34.79	34.85	-12.9	48,035	-0.03%
2022/01/04	59.2	34.47	6.1	34.47	34.45	53.1	48,871	0.11%
2022/01/03	31.1	35.16	11.1	35.30	35.00	20	50,850	0.04%
2021/12/30	2.1	35.33	5.4	35.34	35.35	-3.3	52,763	-0.01%
2021/12/29	14.3	35.19	4	35.19	35.25	10.3	53,518	0.02%
2021/12/28	2.1	35.25	6	35.37	35.40	-3.9	54,578	-0.01%
2021/12/27	12	35.36	5	35.30	35.25	7	56,025	0.01%
2021/12/24	21.1	35.69	7	35.66	35.55	14.1	57,136	0.02%
2021/12/23	6	35.39	6	35.18	35.50	0	58,005	0.00%
2021/12/22	6	35.58	10.1	35.64	35.65	-4.1	58,667	-0.01%
2021/12/21	5	35.00	21	35.46	35.70	-16	58,881	-0.03%
2021/12/20	37.3	35.88	35	35.90	35.60	2.3	58,942	0.00%
2021/12/17	69.1	35.28	245.2	35.39	35.45	-176.1	59,029	-0.30%	大賣/鉅額交易
2021/12/16	14	34.19	8	34.34	34.35	6	57,916	0.01%
2021/12/15	2	34.20	2	34.28	34.25	0	60,182	0.00%
2021/12/14	14	34.09	111	34.20	34.10	-97	62,281	-0.16%	大賣/
2021/12/13	19.3	34.61	49.1	34.60	34.60	-29.8	63,530	-0.05%
2021/12/10	105.3	34.49	132	34.47	34.20	-26.7	64,452	-0.04%	大買/大賣/
2021/12/09	12	34.20	10	34.29	34.35	2	66,455	0.00%
2021/12/08	19	34.34	16	34.55	34.10	3	70,615	0.00%
2021/12/07	2	34.20	42.5	34.23	34.35	-40.5	72,968	-0.06%
2021/12/06	6	33.88	15	33.97	33.90	-9	73,256	-0.01%
2021/12/03	19	34.08	21.3	34.08	34.10	-2.3	75,227	0.00%
2021/12/02	1	33.30	28.1	33.67	33.90	-27.1	76,797	-0.04%
2021/12/01	0.5	33.00	2	33.05	33.10	-1.5	80,169	0.00%
2021/11/30	28.3	32.80	0.4	32.95	32.55	27.9	80,717	0.03%
2021/11/29	7.1	32.74	14	32.73	32.90	-6.9	80,965	-0.01%
2021/11/26	47.2	33.21	1	33.54	33.05	46.2	82,473	0.06%
2021/11/25	23.8	33.81	75.1	33.75	33.80	-51.3	84,298	-0.06%
2021/11/24	26.9	33.65	46	33.79	33.80	-19.1	85,281	-0.02%
2021/11/23	30.1	33.28	25	33.36	33.10	5	85,030	0.01%
2021/11/22	8.1	32.45	6	32.45	32.60	2.1	85,720	0.00%
2021/11/19	13.6	32.73	51	32.66	32.60	-37.4	85,464	-0.04%
2021/11/18	40	33.02	10.2	32.98	32.95	29.9	85,350	0.03%
2021/11/17	7.2	33.09	34.2	33.12	33.05	-27	85,254	-0.03%
2021/11/16	54.1	33.12	24	33.06	33.15	30.1	85,867	0.03%
2021/11/15	23.2	33.66	2	33.75	33.65	21.1	86,885	0.02%
2021/11/12	8.1	34.24	4	34.33	34.25	4.1	87,589	0.00%
2021/11/11	52	34.62	51	34.56	34.35	1	88,779	0.00%
2021/11/10	23	34.11	1	34.20	34.10	22	89,287	0.02%
2021/11/09	23.2	34.55	9.2	34.67	34.50	14.1	90,324	0.02%
2021/11/08	143.5	34.08	175.2	34.16	34.40	-31.7	91,701	-0.03%	大買/大賣/
2021/11/05	12.2	33.04	11.2	33.02	33.10	1	92,321	0.00%
2021/11/04	45	33.30	0	0.00	33.25	45	92,825	0.05%
2021/11/03	35	33.42	4	33.50	33.50	31	94,533	0.03%
2021/11/02	21.7	33.44	25	33.51	33.20	-3.3	94,832	0.00%
2021/11/01	18.1	33.49	8.6	33.44	33.40	9.5	95,030	0.01%
2021/10/29	4	33.59	2.3	33.72	33.60	1.7	94,890	0.00%
2021/10/28	11	33.85	1	33.85	33.70	10	95,227	0.01%
2021/10/27	12	33.92	3.2	33.88	33.90	8.8	96,087	0.01%
2021/10/26	15	33.68	35	33.83	33.75	-20	97,605	-0.02%
2021/10/25	27.1	33.29	19	33.36	33.30	8.1	98,219	0.01%
2021/10/22	9	33.33	14	33.30	33.30	-5	98,964	-0.01%
2021/10/21	2.1	33.83	30	33.92	33.90	-27.9	99,159	-0.03%
2021/10/20	9	33.89	3	33.97	33.55	6	99,433	0.01%
2021/10/19	0	0.00	0.3	33.65	33.45	-0.3	99,794	0.00%
2021/10/18	7.3	33.62	32.1	33.62	33.65	-24.7	100,584	-0.02%
2021/10/15	15	33.26	10.1	33.26	33.20	4.9	102,281	0.00%
2021/10/14	19	32.92	14	32.79	32.75	5	103,758	0.00%
2021/10/13	54.3	32.59	52	32.53	32.40	2.3	104,658	0.00%
2021/10/12	21	33.35	24.3	33.10	33.40	-3.3	104,445	0.00%
2021/10/08	140.8	33.76	121.8	33.78	33.20	18.9	104,600	0.02%	大買/大賣/
2021/10/07	110.1	34.41	41	34.49	34.50	69.1	103,854	0.07%	大買/
2021/10/06	52	35.01	2	35.00	35.05	50	103,972	0.05%
2021/10/05	12	35.16	25	35.30	35.60	-13	104,986	-0.01%
2021/10/04	81.2	35.18	140.1	35.18	35.00	-58.8	105,213	-0.06%	大賣/
2021/10/01	47.3	35.79	39.1	35.80	35.85	8.2	105,938	0.01%
2021/09/30	63.9	35.82	32.4	36.05	36.30	31.5	108,394	0.03%
2021/09/29	84.7	35.27	13.1	35.31	35.20	71.7	109,385	0.07%
2021/09/28	30.5	35.70	37	35.72	35.75	-6.5	111,723	-0.01%
2021/09/27	53.1	36.09	32.1	36.08	35.95	21	114,020	0.02%
2021/09/24	73.9	36.16	3.3	36.20	36.00	70.6	119,606	0.06%
2021/09/23	33.3	36.25	8.1	36.19	36.15	25.2	128,294	0.02%
2021/09/22	131.5	36.35	75	36.30	36.30	56.5	133,199	0.04%	大買/
2021/09/17	140.3	38.17	132.7	38.06	37.80	7.6	135,500	0.01%	大買/大賣/
2021/09/16	63.9	38.82	115.2	38.64	38.50	-51.4	134,743	-0.04%	大賣/
2021/09/15	68.3	39.11	52	39.05	39.25	16.3	134,636	0.01%
2021/09/14	100.2	39.80	26.6	39.76	39.85	73.6	135,759	0.05%
2021/09/13	203	39.97	147.5	39.98	40.05	55.5	138,433	0.04%	大買/大賣/
2021/09/10	124.4	39.04	291.5	39.13	39.10	-167.2	136,318	-0.12%	大買/大賣/鉅額交易
2021/09/09	24.3	37.97	22.8	38.01	38.35	1.5	135,703	0.00%
2021/09/08	247.1	38.57	304.1	38.13	37.60	-57	136,635	-0.04%	大買/大賣/
2021/09/07	90.2	38.58	34	38.51	38.50	56.2	136,611	0.04%
2021/09/06	153	38.79	122.2	38.63	38.85	30.9	137,062	0.02%	大買/大賣/
2021/09/03	132	37.52	128	37.73	37.45	4	135,268	0.00%	大買/大賣/
2021/09/02	153.5	37.60	14	37.54	37.00	139.5	137,285	0.10%	大買/鉅額交易
2021/09/01	40	38.11	100.1	38.30	37.75	-60.1	139,749	-0.04%
2021/08/31	47.4	37.65	128.5	37.76	38.15	-81.1	139,313	-0.06%	大賣/
2021/08/30	16	37.25	45	37.40	37.50	-29	139,754	-0.02%
2021/08/27	9	36.77	49	36.74	36.90	-40	140,948	-0.03%
2021/08/26	64	37.06	66.1	36.74	36.35	-2.1	145,502	0.00%
2021/08/25	24.2	35.99	39.1	35.95	36.00	-15	152,066	-0.01%
2021/08/24	3	35.87	18	35.86	36.00	-15	154,668	-0.01%
2021/08/23	17.1	35.69	20.1	35.82	35.65	-3	160,835	0.00%
2021/08/20	35	35.13	16	35.35	35.10	19	166,632	0.01%
2021/08/19	97	35.70	39	35.54	35.30	58	168,766	0.03%
2021/08/18	46	36.25	86.1	36.11	37.00	-40.1	169,685	-0.02%
2021/08/17	136	37.02	101	36.45	36.25	35	172,383	0.02%	大買/大賣/
2021/08/16	101	37.97	56.1	37.70	37.65	44.9	174,555	0.03%	大買/
2021/08/13	16	37.97	70	37.72	37.75	-54	179,344	-0.03%
2021/08/12	75.2	37.73	159.4	37.88	38.00	-84.2	184,844	-0.05%	大賣/
2021/08/11	92.1	37.17	125	37.06	37.05	-33	191,226	-0.02%	大賣/
2021/08/10	73	36.93	67	36.94	36.80	6	191,021	0.00%
2021/08/09	91.1	36.97	209.1	37.01	37.45	-118	196,274	-0.06%	大賣/鉅額交易
2021/08/06	13.5	35.74	8	35.88	35.85	5.5	201,547	0.00%
2021/08/05	71	36.03	12.5	36.08	36.00	58.5	210,059	0.03%
2021/08/04	8	36.75	6	36.82	36.80	2	221,136	0.00%
2021/08/03	46.1	36.60	39.1	36.71	36.90	7	233,961	0.00%
2021/08/02	3.1	37.03	34.2	37.05	37.25	-31.2	242,971	-0.01%
2021/07/30	37	36.69	88.2	36.88	36.35	-51.2	246,344	-0.02%
2021/07/29	18.2	36.17	45.5	36.00	36.30	-27.3	254,452	-0.01%
2021/07/28	35.1	35.09	47.2	35.22	35.30	-12.1	260,353	0.00%
2021/07/27	28	35.35	13	35.50	35.20	15	265,556	0.01%
2021/07/26	31.5	36.07	2	36.00	35.80	29.5	270,709	0.01%
2021/07/23	5	35.74	69.9	35.85	36.30	-64.9	275,589	-0.02%
2021/07/22	20.1	35.39	43	35.49	35.20	-22.9	277,422	-0.01%
2021/07/21	82.2	35.28	70.3	35.40	35.10	11.9	279,934	0.00%
2021/07/20	96.1	36.19	41	36.15	36.05	55.1	282,175	0.02%
2021/07/19	47.7	36.35	38	36.44	36.60	9.7	284,829	0.00%
2021/07/16	37	36.39	15.2	36.41	36.35	21.8	292,244	0.01%
2021/07/15	34	36.65	19.2	36.82	37.00	14.8	295,608	0.01%
2021/07/14	66.3	35.81	59	35.92	35.90	7.3	301,447	0.00%
2021/07/13	109.1	37.22	120.4	36.72	36.50	-11.3	306,064	0.00%	大買/大賣/
2021/07/12	88.8	38.92	54.1	38.82	37.90	34.7	309,296	0.01%
2021/07/09	43.1	37.99	137	37.94	38.05	-93.9	312,461	-0.03%	大賣/
2021/07/08	32.1	38.09	101.2	38.25	38.75	-69.1	318,600	-0.02%	大賣/
2021/07/07	137.6	38.49	74.4	38.73	38.05	63.3	319,559	0.02%	大買/
2021/07/06	114.1	39.93	103.4	40.01	39.70	10.6	318,322	0.00%	大買/大賣/
2021/07/05	107.1	40.05	177	40.19	39.90	-69.9	317,842	-0.02%	大買/大賣/
2021/07/02	229.1	39.34	388.5	38.96	38.95	-159.4	317,242	-0.05%	大買/大賣/鉅額交易
2021/07/01	474.6	39.78	139.5	39.84	39.10	335.1	316,817	0.11%	大買/大賣/鉅額交易
2021/06/30	430.3	39.53	381.4	39.48	39.60	48.8	310,414	0.02%	大買/大賣/
2021/06/29	450.4	37.99	477.8	38.03	37.75	-27.4	300,495	-0.01%	大買/大賣/
2021/06/28	260.1	36.76	422.8	36.73	37.45	-162.7	294,424	-0.06%	大買/大賣/鉅額交易
2021/06/25	70.2	36.09	48.3	36.36	35.75	21.9	290,148	0.01%
2021/06/24	18	35.90	35	36.02	35.80	-17	289,062	-0.01%
2021/06/23	256.6	35.86	220.7	35.86	35.40	35.9	287,679	0.01%	大買/大賣/
2021/06/22	350.9	36.28	203.1	36.17	36.15	147.8	285,044	0.05%	大買/大賣/鉅額交易
2021/06/21	115.6	34.38	73	34.35	34.30	42.6	280,148	0.02%	大買/
2021/06/18	62	35.56	28.5	35.59	35.00	33.5	278,081	0.01%
2021/06/17	48	35.52	43	35.61	35.45	5	275,908	0.00%
2021/06/16	111.5	35.74	62.7	36.06	35.50	48.8	274,433	0.02%	大買/
2021/06/15	89.4	35.63	35.1	35.76	35.85	54.3	272,484	0.02%
2021/06/11	115	36.32	106.4	36.31	36.15	8.6	270,263	0.00%	大買/大賣/
2021/06/10	114.2	35.61	207.3	35.73	36.15	-93.1	268,228	-0.03%	大買/大賣/
2021/06/09	139.5	36.04	208.5	36.07	36.10	-69.1	265,669	-0.03%	大買/大賣/
2021/06/08	94	37.49	78.2	37.33	37.20	15.8	262,412	0.01%
2021/06/07	297.4	37.51	1,026.1	36.84	37.30	-728.7	261,789	-0.28%	大買/大賣/鉅額交易
2021/06/04	232	38.66	194.8	38.46	38.05	37.2	259,522	0.01%	大買/大賣/
2021/06/03	880.3	39.30	249.1	39.12	38.80	631.3	258,118	0.24%	大買/大賣/鉅額交易
2021/06/02	499	38.65	532	38.81	39.50	-33	253,358	-0.01%	大買/大賣/
2021/06/01	105.3	36.92	170.2	37.20	37.35	-64.9	245,349	-0.03%	大買/大賣/
2021/05/31	549.1	37.95	615.3	38.05	36.95	-66.2	243,104	-0.03%	大買/大賣/
2021/05/28	488	36.76	529.3	36.66	36.55	-41.3	236,893	-0.02%	大買/大賣/
2021/05/27	357	35.05	69.1	34.85	34.60	287.9	230,730	0.12%	大買/鉅額交易
2021/05/26	75.3	34.32	74	34.24	34.85	1.3	228,257	0.00%
2021/05/25	130.4	34.81	83.6	34.79	34.45	46.8	225,749	0.02%	大買/
2021/05/24	127.6	35.67	86.1	35.58	35.50	41.5	222,323	0.02%	大買/
2021/05/21	171.3	35.56	233.6	36.02	36.20	-62.3	219,566	-0.03%	大買/大賣/
2021/05/20	313.9	36.19	133.1	35.54	35.15	180.8	213,451	0.08%	大買/大賣/鉅額交易
2021/05/19	308.1	37.20	177.5	37.35	37.80	130.6	206,899	0.06%	大買/大賣/鉅額交易
2021/05/18	8.1	33.99	27.5	34.59	34.80	-19.4	198,585	-0.01%
2021/05/17	102.5	32.44	223.1	32.44	31.65	-120.6	197,129	-0.06%	大買/大賣/鉅額交易
2021/05/14	233.4	36.14	255.2	34.97	34.85	-21.8	190,893	-0.01%	大買/大賣/
2021/05/13	420.8	36.71	332.4	36.77	36.60	88.4	183,571	0.05%	大買/大賣/
2021/05/12	363.5	39.81	355.3	39.29	38.35	8.2	174,735	0.00%	大買/大賣/
2021/05/11	724.3	44.38	482.7	43.67	42.00	241.6	163,160	0.15%	大買/大賣/鉅額交易
2021/05/10	241	43.35	364.1	43.82	45.00	-123.1	150,016	-0.08%	大買/大賣/鉅額交易
2021/05/07	195.1	40.66	245.3	40.57	41.20	-50.2	140,620	-0.04%	大買/大賣/
2021/05/06	364.5	40.70	483.6	40.78	41.00	-119.1	136,391	-0.09%	大買/大賣/鉅額交易
2021/05/05	196	39.10	242.1	39.08	39.25	-46.1	126,621	-0.04%	大買/大賣/
2021/05/04	200	37.44	209.5	35.73	36.25	-9.4	119,998	-0.01%	大買/大賣/
2021/05/03	140.1	39.68	304.2	39.98	38.55	-164.2	114,087	-0.14%	大買/大賣/鉅額交易
2021/04/29	303.6	39.70	317.6	39.58	39.30	-14	108,516	-0.01%	大買/大賣/
2021/04/28	142.9	38.42	228.6	38.35	38.20	-85.7	103,105	-0.08%	大買/大賣/
2021/04/27	205.7	39.29	104.6	39.36	39.10	101.1	100,884	0.10%	大買/大賣/鉅額交易
2021/04/26	219.2	39.45	202.2	39.48	40.00	17	97,370	0.02%	大買/大賣/
2021/04/23	161.5	38.38	134.1	37.92	38.10	27.4	93,376	0.03%	大買/大賣/
2021/04/22	320.5	40.21	284.7	40.46	38.90	35.8	89,332	0.04%	大買/大賣/
2021/04/21	134.2	38.61	91.6	38.53	38.50	42.6	80,896	0.05%	大買/
2021/04/20	158.2	37.95	196.2	37.91	39.00	-38	76,893	-0.05%	大買/大賣/
2021/04/19	167.2	37.56	287.7	37.79	38.65	-120.5	70,469	-0.17%	大買/大賣/鉅額交易
2021/04/16	102.8	35.07	229.7	34.96	35.15	-126.9	64,352	-0.20%	大買/大賣/鉅額交易
2021/04/15	101.4	33.12	231.5	33.08	33.00	-130.1	59,455	-0.22%	大買/大賣/鉅額交易
2021/04/14	227	32.39	359.1	32.60	32.95	-132.1	55,086	-0.24%	大買/大賣/鉅額交易
2021/04/13	191.1	30.24	124.9	30.49	30.20	66.2	48,794	0.14%	大買/大賣/
2021/04/12	35	29.38	88.7	29.51	29.60	-53.7	48,382	-0.11%
2021/04/09	29.5	27.91	21.1	27.86	27.95	8.4	46,327	0.02%
2021/04/08	33.2	27.87	99.4	27.96	28.15	-66.2	44,948	-0.15%
2021/04/07	18.1	26.88	313.4	26.47	26.90	-295.3	42,611	-0.69%	大賣/鉅額交易
2021/04/06	0	0.00	31	25.86	25.95	-31	40,260	-0.08%
2021/04/01	5	25.83	25	25.93	25.80	-20	40,097	-0.05%
2021/03/31	1	25.70	25	25.86	25.90	-24	39,947	-0.06%
2021/03/30	2	25.58	12.1	25.60	25.80	-10.1	39,585	-0.03%
2021/03/29	3	25.55	42.6	25.54	25.55	-39.6	39,402	-0.10%
2021/03/26	1	25.10	5	25.09	25.05	-4	40,826	-0.01%
2021/03/25	4	25.05	15.5	25.11	25.00	-11.5	41,695	-0.03%
2021/03/24	2	24.98	1	24.90	25.00	1	42,013	0.00%
2021/03/23	1	25.15	2	25.15	25.10	-1	42,212	0.00%
2021/03/22	15.1	25.10	17.1	25.05	25.15	-2.1	42,480	0.00%
2021/03/19	28	25.06	43	25.06	25.10	-15	43,158	-0.03%
2021/03/18	11	25.61	2	25.73	25.45	9	44,172	0.02%
2021/03/17	7	25.63	13.5	25.62	25.65	-6.5	44,468	-0.01%
2021/03/16	7	25.50	35	25.51	25.50	-28	44,736	-0.06%
2021/03/15	46	25.56	8	25.60	25.65	38	44,645	0.09%
2021/03/12	22	25.85	53	25.84	25.90	-31	44,668	-0.07%
2021/03/11	8	25.76	36	25.79	25.80	-28	44,666	-0.06%
2021/03/10	20.7	25.67	68.2	25.73	25.75	-47.5	44,358	-0.11%
2021/03/09	30	25.54	261.2	25.71	25.70	-231.2	43,890	-0.53%	大賣/鉅額交易
2021/03/08	31	25.12	19.9	25.14	25.10	11.1	42,839	0.03%
2021/03/05	2	24.95	14	24.93	24.95	-12	42,590	-0.03%
2021/03/04	94	25.17	31.2	25.07	25.00	62.8	43,371	0.14%
2021/03/03	5	24.86	4	24.95	25.05	1	43,077	0.00%
2021/03/02	2	24.90	7	24.86	24.65	-5	42,658	-0.01%
2021/02/26	19	24.90	127.1	24.86	24.75	-108.1	43,040	-0.25%	大賣/鉅額交易
2021/02/25	4	25.11	10	25.23	25.30	-6	42,516	-0.01%
2021/02/24	14	25.12	16	25.55	25.05	-2	42,546	0.00%
2021/02/23	45	25.18	153	25.28	25.30	-108	42,107	-0.26%	大賣/鉅額交易
2021/02/22	134	24.67	4	24.68	24.45	130	41,215	0.32%	大買/鉅額交易
2021/02/19	12	24.39	5	24.47	24.60	7	41,145	0.02%
2021/02/18	24	24.42	4	24.44	24.40	20	41,183	0.05%
2021/02/17	0	0.00	20	23.94	24.00	-20	41,006	-0.05%
2021/02/05	2	23.25	5	23.44	23.40	-3	40,664	-0.01%
2021/02/04	26.2	23.42	3	23.48	23.20	23.2	40,971	0.06%
2021/02/03	7.6	23.70	3	23.60	23.65	4.6	41,657	0.01%
2021/02/02	2	23.20	3.1	23.73	23.80	-1.1	41,591	0.00%
2021/02/01	4	23.20	6	23.32	23.20	-2	41,378	0.00%
2021/01/29	6.1	23.09	2	23.55	22.95	4.1	41,230	0.01%
2021/01/28	13.1	23.25	1	23.35	23.30	12.1	40,840	0.03%
2021/01/27	11.9	23.65	1.5	23.90	23.55	10.4	40,381	0.03%
2021/01/26	8	23.68	15	23.57	23.70	-7	40,242	-0.02%
2021/01/25	7	23.81	10	23.89	23.95	-3	40,005	-0.01%
2021/01/22	7	23.35	14	23.39	23.65	-7	39,966	-0.02%
2021/01/21	101	23.79	12	23.70	23.60	89	39,764	0.22%	大買/
2021/01/20	36	23.67	16	23.67	23.45	20	39,561	0.05%
2021/01/19	7.1	24.33	3.1	24.34	24.30	4	38,843	0.01%
2021/01/18	21	24.29	48	24.21	24.25	-27	38,668	-0.07%
2021/01/15	18.1	24.92	16.1	24.93	24.90	2	38,199	0.01%
2021/01/14	32	25.38	18	25.33	25.30	14	37,612	0.04%
2021/01/13	9	25.29	52	25.37	25.55	-43	37,317	-0.12%
2021/01/12	42.2	25.32	14.1	25.28	25.30	28.1	36,889	0.08%
2021/01/11	19.2	25.76	17	25.82	25.90	2.2	36,320	0.01%
2021/01/08	17	25.83	93.6	25.80	26.00	-76.6	35,953	-0.21%
2021/01/07	34	25.48	103.1	25.68	25.70	-69.1	35,217	-0.20%	大賣/
2021/01/06	105.1	26.18	94	26.19	25.50	11.1	34,533	0.03%	大買/
2021/01/05	123.1	25.83	174.3	25.92	26.00	-51.2	32,980	-0.16%	大買/大賣/
2021/01/04	10	24.95	28	24.99	24.95	-18	30,159	-0.06%
2020/12/31	19	24.77	17	24.84	24.75	2	29,624	0.01%
2020/12/30	9	24.94	64	24.84	25.00	-55	29,359	-0.19%
2020/12/29	42	24.56	22	24.59	24.65	20	28,602	0.07%
2020/12/28	2	24.25	23	24.23	24.30	-21	28,170	-0.07%
2020/12/25	14	24.12	17	24.22	24.20	-3	28,056	-0.01%
2020/12/24	7	24.31	52.2	24.21	24.35	-45.2	27,781	-0.16%
2020/12/23	8	24.28	30.3	24.15	24.40	-22.3	27,454	-0.08%
2020/12/22	63.6	24.99	46.4	25.10	24.50	17.2	27,142	0.06%
2020/12/21	15	24.86	51.3	24.87	24.95	-36.3	25,565	-0.14%
2020/12/18	28	24.22	10.2	24.28	24.45	17.9	24,615	0.07%
2020/12/17	6.1	24.18	0	0.00	24.40	6.1	24,236	0.03%
2020/12/16	17	24.41	9	24.49	24.40	8	23,865	0.03%
2020/12/15	21	24.61	29.3	24.71	24.35	-8.3	23,610	-0.04%
2020/12/14	18	24.54	52.2	24.66	24.65	-34.2	22,740	-0.15%
2020/12/11	3	23.93	39.4	23.82	23.95	-36.4	21,317	-0.17%
2020/12/10	25	23.86	35.1	23.58	23.65	-10.1	20,885	-0.05%
2020/12/09	3	23.30	18	23.42	23.35	-15	20,218	-0.07%
2020/12/08	11.3	23.30	3	23.30	23.35	8.3	20,030	0.04%
2020/12/07	7	23.46	1	23.60	23.45	6	19,847	0.03%
2020/12/04	4	23.41	5.2	23.46	23.40	-1.2	19,651	-0.01%
2020/12/03	1	23.20	5	23.31	23.30	-4	19,406	-0.02%
2020/12/02	1	23.15	15.1	23.28	23.30	-14.1	20,404	-0.07%
2020/12/01	3	22.95	10	23.02	23.10	-7	20,162	-0.03%
2020/11/30	12	23.29	35.5	23.39	22.80	-23.5	19,995	-0.12%
2020/11/27	0	0.00	5	23.24	23.15	-5	18,928	-0.03%
2020/11/26	78	23.09	67.1	22.99	23.10	10.9	18,492	0.06%
2020/11/25	10	23.08	15	23.14	23.05	-5	18,399	-0.03%
2020/11/24	1	22.75	13	22.70	22.65	-12	17,746	-0.07%
2020/11/23	20.8	22.60	9.1	22.43	22.65	11.7	17,443	0.07%
2020/11/20	1.1	21.99	13	22.00	22.00	-11.9	17,026	-0.07%
2020/11/19	1	22.00	202	21.95	22.00	-201	16,859	-1.19%	大賣/鉅額交易
2020/11/18	2	22.00	17	22.00	22.00	-15	16,600	-0.09%
2020/11/17	203	21.75	5	21.90	21.95	198	16,340	1.21%	大買/鉅額交易
2020/11/16	4	21.58	8	21.60	21.60	-4	16,113	-0.02%
2020/11/13	0	0.00	11	21.55	21.60	-11	15,839	-0.07%
2020/11/12	1	21.45	15	21.55	21.60	-14	15,773	-0.09%
2020/11/11	1	21.25	26.4	21.16	21.75	-25.4	15,491	-0.16%
2020/11/10	2	20.75	13	20.79	20.80	-11	14,594	-0.08%
2020/11/09	1	20.65	0	0.00	20.70	1	14,417	0.01%
2020/11/06	2	20.58	2.3	20.63	20.70	-0.3	14,319	0.00%
2020/11/05	11	20.60	8	20.70	20.70	3	14,392	0.02%
2020/11/04	2	20.50	1	20.65	20.65	1	14,371	0.01%
2020/11/03	23	20.57	13	20.56	20.60	10	14,480	0.07%
2020/11/02	0	0.00	1	20.45	20.50	-1	14,542	-0.01%
2020/10/30	3	20.23	1.1	20.30	20.30	1.9	14,557	0.01%
2020/10/29	0	0.00	0.1	20.45	20.40	-0.1	14,346	0.00%
2020/10/28	0.3	20.65	0	0.00	20.55	0.3	14,304	0.00%
2020/10/26	0	20.55	9	20.68	20.70	-9	14,314	-0.06%
2020/10/23	4	20.49	0	0.00	20.50	4	14,272	0.03%
2020/10/21	5.4	20.45	1.2	20.63	20.55	4.2	14,492	0.03%
2020/10/20	0	0.00	5	20.62	20.70	-5	14,576	-0.03%
2020/10/19	0	0.00	3	20.60	20.60	-3	14,631	-0.02%
2020/10/16	0	0.00	2	20.50	20.45	-2	14,737	-0.01%
2020/10/15	3	20.50	0	0.00	20.40	3	15,031	0.02%
2020/10/13	0	0.00	3	20.50	20.55	-3	14,908	-0.02%
2020/10/08	2	20.65	0.1	20.65	20.65	1.9	14,975	0.01%
2020/10/07	1	20.75	6	20.71	20.65	-5	15,043	-0.03%
2020/10/06	2	20.70	2	20.75	20.75	0	15,080	0.00%
2020/09/29	0	0.00	1	20.60	20.60	-1	15,211	-0.01%
2020/09/28	1	20.40	11.1	20.41	20.45	-10.1	15,115	-0.07%
2020/09/25	0	0.00	3	20.07	20.15	-3	15,243	-0.02%
2020/09/24	6	20.07	11	20.11	20.00	-5	15,222	-0.03%
2020/09/23	1	20.55	10	20.55	20.55	-9	14,914	-0.06%
2020/09/22	1	20.65	0.2	20.70	20.60	0.8	14,860	0.01%
2020/09/21	2	20.75	0	0.00	20.70	2	14,815	0.01%
2020/09/18	2	20.88	2.5	20.86	20.70	-0.5	14,911	0.00%
2020/09/17	3	20.90	5	20.85	20.90	-2	14,746	-0.01%
2020/09/16	1.5	20.90	0	0.00	21.00	1.5	14,739	0.01%
2020/09/15	0	0.00	2	21.00	20.95	-2	14,724	-0.01%
2020/09/14	11.6	20.93	109	20.95	20.95	-97.4	14,964	-0.65%	大賣/
2020/09/11	24	20.88	2.1	20.90	20.95	21.9	15,043	0.15%
2020/09/10	5	20.88	11	20.85	20.90	-6	15,013	-0.04%
2020/09/09	1	20.65	14	20.84	21.00	-13	15,017	-0.09%
2020/09/08	3	20.90	3	20.82	20.90	0	15,019	0.00%
2020/09/07	110	20.68	36	20.56	21.00	74	14,899	0.50%	大買/
2020/09/04	3	20.00	103	20.10	20.00	-100	13,899	-0.72%	大賣/
2020/09/03	12	20.10	2	20.10	20.15	10	14,032	0.07%
2020/09/02	5	19.98	1	20.10	20.10	4	14,179	0.03%
2020/09/01	0	0.00	9	20.01	20.00	-9	14,396	-0.06%
2020/08/31	11	19.92	3	20.12	19.90	8	14,508	0.06%
2020/08/28	6	19.95	18	20.01	20.00	-12	14,600	-0.08%
2020/08/27	1.1	20.00	1	20.00	20.05	0.1	14,984	0.00%
2020/08/26	13.1	19.97	1	20.10	20.10	12.1	15,259	0.08%
2020/08/25	1	20.00	0	0.00	20.00	1	15,411	0.01%
2020/08/24	7	20.04	0	0.00	20.00	7	15,844	0.04%
2020/08/21	6	20.03	12	20.06	20.00	-6	16,099	-0.04%
2020/08/20	17	19.89	3	19.95	19.80	14	16,117	0.09%
2020/08/19	0	0.00	5	20.37	20.25	-5	16,064	-0.03%
2020/08/18	0	20.40	2	20.48	20.50	-2	16,055	-0.01%
2020/08/17	3	20.22	12.2	20.36	20.40	-9.2	16,161	-0.06%
2020/08/14	1	20.10	3	20.20	20.20	-2	16,160	-0.01%
2020/08/13	1	20.15	0	0.00	20.20	1	16,192	0.01%
2020/08/12	4	20.09	8	20.09	20.20	-4	16,315	-0.02%
2020/08/11	1	20.20	10	20.22	20.20	-9	16,326	-0.06%
2020/08/10	2.2	20.10	2	20.05	20.10	0.2	16,247	0.00%
2020/08/07	6	19.93	0.2	19.95	19.95	5.8	16,363	0.04%
2020/08/06	4	20.00	4	20.05	20.10	0	16,366	0.00%
2020/08/05	3	19.92	1.9	20.00	20.00	1.1	16,394	0.01%
2020/08/04	3	19.75	8	19.83	19.85	-5	16,526	-0.03%
2020/08/03	15	19.72	0	0.00	19.60	15	16,629	0.09%
2020/07/31	12	19.83	5.3	19.87	19.80	6.7	16,624	0.04%
2020/07/30	29	19.89	3	19.88	19.90	26	16,671	0.16%
2020/07/29	4	19.96	1.1	19.90	19.90	2.9	16,721	0.02%
2020/07/28	14.8	19.80	7	19.80	19.90	7.8	16,998	0.05%
2020/07/27	22	20.07	8.3	20.05	20.00	13.7	17,336	0.08%
2020/07/24	112.1	20.21	6	20.26	20.15	106.1	17,451	0.61%	大買/鉅額交易
2020/07/23	7.1	20.61	2	20.65	20.70	5.1	17,324	0.03%
2020/07/22	8	20.64	0	0.00	20.70	8	17,399	0.05%
2020/07/21	18	20.68	0	0.00	20.60	18	17,273	0.10%
2020/07/20	12	20.75	2	20.80	20.80	10	17,064	0.06%
2020/07/17	11	20.90	0	0.00	20.90	11	17,222	0.06%
2020/07/16	4	20.93	4	20.91	20.90	0	17,505	0.00%
2020/07/15	1	20.80	14.2	20.80	20.90	-13.2	17,527	-0.08%
2020/07/14	14	20.65	0	0.00	20.60	14	17,597	0.08%
2020/07/13	5.8	20.67	1	20.80	20.70	4.8	17,830	0.03%
2020/07/10	1	20.75	20	20.75	20.70	-19	18,001	-0.11%
2020/07/09	2.1	20.75	10	20.89	20.85	-7.9	18,053	-0.04%
2020/07/08	25	20.75	5	20.84	20.85	20	17,838	0.11%
2020/07/07	25	20.84	0.1	20.75	20.75	24.9	17,815	0.14%
2020/07/06	0	0.00	2	20.93	21.00	-2	17,801	-0.01%
2020/07/03	1	20.65	6	20.71	20.75	-5	17,842	-0.03%
2020/07/02	0.1	20.60	56	20.65	20.55	-55.9	17,945	-0.31%
2020/07/01	9	20.62	0	0.00	20.60	9	18,191	0.05%
2020/06/30	4	20.63	2	20.78	20.70	2	18,402	0.01%
2020/06/29	6	20.53	0	0.00	20.55	6	18,530	0.03%
2020/06/24	0	0.00	1	20.85	20.85	-1	18,641	-0.01%
2020/06/23	13.1	20.55	3	20.68	20.75	10.1	18,762	0.05%
2020/06/22	2	20.50	1	20.55	20.55	1	18,823	0.01%
2020/06/19	5	20.62	2	20.75	20.50	3	19,009	0.02%
2020/06/18	5.1	20.58	0	0.00	20.55	5.1	18,922	0.03%
2020/06/17	0	0.00	1	20.80	20.95	-1	18,994	-0.01%
2020/06/16	10	20.65	20	20.65	20.80	-10	19,673	-0.05%
2020/06/15	17	20.47	12	20.46	20.35	5	20,298	0.02%
2020/06/12	2	20.60	290	20.55	20.65	-288	20,543	-1.40%	大賣/鉅額交易
2020/06/11	5	20.99	6	20.90	20.90	-1	21,033	0.00%
2020/06/10	1	21.25	7.9	21.16	21.20	-6.9	21,215	-0.03%
2020/06/09	0.1	21.30	3	21.27	21.30	-2.9	22,105	-0.01%
2020/06/08	2.4	21.15	1	21.10	21.20	1.4	22,332	0.01%
2020/06/05	4	20.95	20	20.95	21.00	-16	22,282	-0.07%
2020/06/04	2	20.85	4	20.90	20.95	-2	22,261	-0.01%
2020/06/03	2.1	20.66	28.6	20.84	20.90	-26.5	22,329	-0.12%
2020/06/02	0	0.00	2	20.30	20.40	-2	22,070	-0.01%
2020/06/01	0	0.00	1	20.00	20.10	-1	21,824	0.00%
2020/05/29	0	0.00	5	19.90	19.80	-5	21,671	-0.02%
2020/05/28	8	19.95	6	19.91	19.95	2	21,275	0.01%
2020/05/27	0	0.00	7	19.89	19.90	-7	21,237	-0.03%
2020/05/26	3	19.85	7	19.83	19.90	-4	21,309	-0.02%
2020/05/25	2	19.70	5	19.60	19.65	-3	21,322	-0.01%
2020/05/22	16	19.72	0	0.00	19.60	16	21,395	0.07%
2020/05/21	1	19.85	3	19.87	19.90	-2	21,351	-0.01%
2020/05/20	43	19.85	2	19.85	19.90	41	21,238	0.19%
2020/05/19	5	19.77	1.2	19.80	19.80	3.8	21,158	0.02%
2020/05/18	0	0.00	1	19.70	19.65	-1	21,021	0.00%
2020/05/15	8	19.63	10.9	19.65	19.55	-2.9	20,988	-0.01%
2020/05/14	5	19.67	2	19.60	19.55	3	20,929	0.01%
2020/05/13	3	19.58	2	19.80	19.85	1	20,773	0.00%
2020/05/12	14	19.68	2	19.63	19.60	12	20,666	0.06%
2020/05/11	27	19.88	4	19.86	19.85	23	20,479	0.11%
2020/05/08	6	19.74	4	19.75	19.65	2	20,276	0.01%
2020/05/07	24	19.56	1	19.55	19.55	23	20,222	0.11%
2020/05/06	7	19.60	0	0.00	19.55	7	20,121	0.03%
2020/05/05	3	19.78	4.4	19.77	19.80	-1.4	20,058	-0.01%
2020/05/04	30	19.52	2	19.58	19.55	28	19,987	0.14%
2020/04/30	10	19.96	28.1	19.98	20.00	-18.1	19,779	-0.09%
2020/04/29	6	19.82	6	19.76	19.85	0	19,476	0.00%
2020/04/28	11	19.52	5	19.54	19.55	6	19,392	0.03%
2020/04/27	4	19.45	9	19.53	19.50	-5	19,817	-0.03%
2020/04/24	8	19.18	1	19.25	19.15	7	19,611	0.04%
2020/04/23	10	19.05	0	0.00	19.15	10	19,559	0.05%
2020/04/22	9	18.96	8	19.13	19.15	1	19,431	0.01%
2020/04/21	6	19.30	7	19.16	19.10	-1	19,302	-0.01%
2020/04/20	21	19.64	2	19.68	19.60	19	19,026	0.10%
2020/04/17	16	19.84	14	19.89	19.75	2	18,952	0.01%
2020/04/16	15	19.73	1	19.90	19.75	14	18,742	0.07%
2020/04/15	1	19.95	7	19.94	20.00	-6	18,458	-0.03%
2020/04/14	204	19.70	2	19.73	19.75	202	18,220	1.11%	大買/鉅額交易
2020/04/13	8	19.57	1	19.60	19.55	7	18,059	0.04%
2020/04/10	5	19.62	3	19.62	19.70	2	18,024	0.01%
2020/04/09	32	19.55	5	19.58	19.50	27	18,018	0.15%
2020/04/08	10	19.49	4	19.51	19.55	6	17,889	0.03%
2020/04/07	6	19.33	1	19.50	19.30	5	17,812	0.03%
2020/04/06	3	19.00	11	19.05	19.25	-8	17,823	-0.04%
2020/04/01	6	18.90	0	0.00	18.80	6	17,534	0.03%
2020/03/31	10	19.02	0	0.00	18.95	10	17,223	0.06%
2020/03/30	3	19.05	3	18.98	19.00	0	16,956	0.00%
2020/03/27	21	19.46	5	19.49	19.40	16	16,707	0.10%
2020/03/26	0	0.00	12	19.51	19.55	-12	16,530	-0.07%
2020/03/25	19	19.39	38.8	19.36	19.40	-19.8	16,647	-0.12%
2020/03/24	12	19.17	2	19.35	19.05	10	16,370	0.06%
2020/03/23	4	18.90	2	19.00	18.90	2	16,187	0.01%
2020/03/20	81	19.10	28	19.22	19.80	53	16,059	0.33%
2020/03/19	15	18.68	9	18.50	18.60	6	15,358	0.04%
2020/03/18	43	19.38	11	19.47	19.30	32	14,776	0.22%
2020/03/17	9	19.49	5	19.55	19.50	4	14,449	0.03%
2020/03/16	24	20.10	4	20.13	20.00	20	13,826	0.14%
2020/03/13	130	19.94	8	19.96	20.20	122	13,439	0.91%	大買/鉅額交易
2020/03/12	73	21.44	14	21.55	21.40	59	12,375	0.48%
2020/03/11	3	22.23	2	22.35	22.35	1	11,961	0.01%
2020/03/10	13	22.38	6	22.28	22.35	7	11,725	0.06%
2020/03/09	38	22.50	18	22.57	22.40	20	11,569	0.17%
2020/03/06	17	22.87	0	0.00	22.90	17	11,174	0.15%
2020/03/05	2	23.15	1	23.15	23.30	1	11,009	0.01%
2020/03/04	3	23.00	7	23.07	23.20	-4	11,010	-0.04%
2020/03/03	13.1	22.94	2	23.00	23.00	11.1	10,953	0.10%
2020/03/02	6	22.80	6	22.88	22.90	0	10,887	0.00%
2020/02/27	22	22.85	7	22.90	23.00	15	11,221	0.13%
2020/02/26	76	22.90	0	0.00	22.85	76	11,114	0.68%
2020/02/25	7	22.96	4	22.99	22.95	3	10,903	0.03%
2020/02/24	7	23.02	2.3	23.01	23.00	4.7	10,874	0.04%
2020/02/21	11	23.23	0	0.00	23.20	11	10,749	0.10%
2020/02/20	6	23.33	1	23.40	23.30	5	10,707	0.05%
2020/02/19	6	23.49	3	23.47	23.50	3	10,671	0.03%
2020/02/18	11	23.30	4	23.41	23.45	7	10,670	0.07%
2020/02/17	9	23.25	2	23.35	23.35	7	10,690	0.07%
2020/02/14	0	0.00	2.2	23.45	23.45	-2.2	10,802	-0.02%
2020/02/13	0	0.00	2	23.40	23.40	-2	10,797	-0.02%
2020/02/12	3	23.37	2	23.40	23.45	1	10,796	0.01%
2020/02/11	5	23.45	0	0.00	23.45	5	10,841	0.05%
2020/02/10	1	23.20	3	23.30	23.45	-2	10,871	-0.02%
2020/02/07	0	0.00	3	23.32	23.30	-3	10,836	-0.03%
2020/02/06	0	0.00	10	23.44	23.35	-10	10,952	-0.09%
2020/02/05	8	23.12	2	23.35	23.25	6	10,959	0.05%
2020/02/04	2	23.15	2	23.23	23.20	0	10,965	0.00%
2020/02/03	6	22.97	13	22.99	23.00	-7	10,969	-0.06%
2020/01/31	143	23.16	52.1	23.25	23.10	90.9	10,846	0.84%	大買/
2020/01/30	18	23.31	284	23.41	23.00	-266	10,692	-2.49%	大賣/鉅額交易
2020/01/17	1	23.95	7	24.03	24.05	-6	10,170	-0.06%
2020/01/16	4	23.95	1	24.00	24.00	3	10,237	0.03%
2020/01/15	1.1	23.95	28	23.99	24.05	-26.9	10,355	-0.26%
2020/01/14	3	23.95	0	0.00	24.05	3	10,383	0.03%
2020/01/10	1	23.70	3.5	23.84	23.85	-2.5	10,386	-0.02%
2020/01/09	8	23.63	0	0.00	23.75	8	10,491	0.08%
2020/01/08	5	23.65	0	0.00	23.55	5	10,529	0.05%
2020/01/07	3	23.80	0	0.00	23.70	3	10,506	0.03%
2020/01/06	10	23.84	0	0.00	23.80	10	10,546	0.09%
2020/01/03	18	24.02	0	0.00	24.10	18	10,569	0.17%
2020/01/02	5.6	23.96	0	0.00	24.00	5.6	10,504	0.05%
2019/12/31	0	0.00	2	24.10	23.90	-2	10,506	-0.02%
2019/12/30	0.7	23.90	97	24.00	24.00	-96.4	10,464	-0.92%
2019/12/27	2	23.85	10	23.90	23.95	-8	10,431	-0.08%
2019/12/25	1	23.85	0	0.00	23.80	1	10,690	0.01%
2019/12/24	7	23.83	4	23.80	23.85	3	10,812	0.03%
2019/12/23	6	23.70	1	23.90	23.90	5	10,870	0.05%
2019/12/20	1	23.70	9	23.75	23.65	-8	10,904	-0.07%
2019/12/19	5	23.71	0	0.00	23.70	5	10,685	0.05%
2019/12/18	0	0.00	2	23.80	23.90	-2	10,752	-0.02%
2019/12/17	0	0.00	2.5	23.65	23.80	-2.5	10,822	-0.02%
2019/12/16	1	23.60	0	0.00	23.50	1	10,728	0.01%
2019/12/13	0	0.00	13	23.65	23.70	-13	10,773	-0.12%
2019/12/12	0	0.00	11	23.53	23.45	-11	10,737	-0.10%
2019/12/11	0	0.00	6	23.40	23.50	-6	10,665	-0.06%
2019/12/10	6	23.40	1	23.40	23.45	5	10,710	0.05%
2019/12/06	6	23.35	0	0.00	23.40	6	10,905	0.06%
2019/12/05	6	23.40	0	0.00	23.45	6	10,886	0.06%
2019/11/29	7	23.47	1	23.45	23.40	6	11,182	0.05%
2019/11/28	20	23.55	2	23.55	23.70	18	11,172	0.16%
2019/11/27	0	0.00	5	23.60	23.65	-5	11,239	-0.04%
2019/11/26	0	0.00	4	23.54	23.55	-4	11,346	-0.04%
2019/11/25	1	23.40	1	23.40	23.45	0	10,939	0.00%
2019/11/22	1	23.35	1	23.30	23.45	0	11,323	0.00%
2019/11/21	1	23.20	0	0.00	23.40	1	11,514	0.01%
2019/11/19	8	23.40	11	23.47	23.50	-3	11,642	-0.03%
2019/11/18	3	23.28	1	23.30	23.45	2	11,723	0.02%
2019/11/15	7	23.29	0	0.00	23.20	7	11,831	0.06%
2019/11/14	11	23.20	0	0.00	23.20	11	11,932	0.09%
2019/11/13	10	23.43	0.1	23.40	23.35	9.9	12,086	0.08%
2019/11/12	0	0.00	7	23.79	23.80	-7	12,080	-0.06%
2019/11/11	0	0.00	3	23.80	23.80	-3	12,181	-0.02%
2019/11/08	0	0.00	7	23.76	23.80	-7	12,219	-0.06%
2019/11/07	7	23.70	0	0.00	23.75	7	12,289	0.06%
2019/11/05	5	23.65	10	23.80	23.80	-5	12,484	-0.04%
2019/11/04	0	0.00	14	23.59	23.60	-14	12,458	-0.11%
2019/10/31	2	23.50	2	23.50	23.45	0	12,741	0.00%
2019/10/30	0	0.00	1	23.40	23.50	-1	12,806	-0.01%
2019/10/29	0	0.00	2	23.40	23.40	-2	12,823	-0.02%
2019/10/28	2	23.40	0	0.00	23.35	2	12,809	0.02%
2019/10/23	0	0.00	4.4	23.40	23.40	-4.4	13,192	-0.03%
2019/10/22	0	0.00	3.2	23.30	23.40	-3.2	13,318	-0.02%
2019/10/21	0	0.00	1	23.20	23.30	-1	13,338	-0.01%
2019/10/17	0	0.00	2	23.25	23.25	-2	13,417	-0.01%
2019/10/16	0	0.00	2.1	23.20	23.20	-2.1	13,284	-0.02%
2019/10/14	1	23.00	1.3	23.14	23.15	-0.3	13,301	0.00%
2019/10/09	2	22.95	0	0.00	22.90	2	13,266	0.02%
2019/10/08	3	23.13	0	0.00	23.05	3	13,235	0.02%
2019/10/07	6.7	22.91	0	0.00	22.95	6.7	13,179	0.05%
2019/10/04	42	22.89	1	22.85	22.85	41	13,171	0.31%
2019/10/03	9	22.86	1	22.85	22.85	8	13,123	0.06%
2019/10/02	5	22.97	0	0.00	22.95	5	12,990	0.04%
2019/10/01	23	23.00	0	0.00	23.05	23	12,942	0.18%
2019/09/27	3	23.03	3	23.05	23.00	0	12,707	0.00%
2019/09/26	1	23.10	0	0.00	23.10	1	12,630	0.01%
2019/09/25	3	23.08	10	23.10	23.10	-7	12,697	-0.06%
2019/09/24	1	23.10	0	0.00	23.20	1	12,609	0.01%
2019/09/23	1	23.20	0	0.00	23.15	1	12,599	0.01%
2019/09/20	20	23.45	0	0.00	23.45	20	12,765	0.16%
2019/09/19	6	23.15	0	0.00	23.20	6	12,561	0.05%
2019/09/18	2	23.23	0	0.00	23.20	2	12,587	0.02%
2019/09/16	0	23.55	1	23.55	23.55	-1	12,689	-0.01%
2019/09/12	0	0.00	10	23.65	23.50	-10	12,835	-0.08%
2019/09/11	3	23.43	4	23.49	23.50	-1	12,980	-0.01%
2019/09/10	54	23.30	4	23.35	23.35	50	12,971	0.39%
2019/09/09	1	23.20	1	23.15	23.20	0	12,914	0.00%
2019/09/06	2	23.05	0	0.00	23.15	2	12,996	0.02%
2019/09/04	2	22.98	0.8	23.15	23.00	1.2	12,955	0.01%
2019/09/03	4	23.03	0	0.00	23.00	4	12,843	0.03%
2019/09/02	3	23.07	2	23.18	23.20	1	12,828	0.01%
2019/08/30	0	0.00	37	23.10	23.15	-37	12,884	-0.29%
2019/08/29	41	22.85	0	0.00	22.95	41	12,872	0.32%
2019/08/28	15	22.85	0	0.00	23.10	15	12,854	0.12%
2019/08/27	20	22.95	4	22.91	22.85	16	12,773	0.13%
2019/08/26	109	22.99	2	22.85	22.95	107	12,402	0.86%	大買/鉅額交易
2019/08/23	2	23.05	0	0.00	23.15	2	12,373	0.02%
2019/08/22	4	23.03	5	23.15	23.15	-1	12,445	-0.01%
2019/08/21	3	23.03	0	0.00	23.05	3	13,992	0.02%
2019/08/20	51	23.05	0	0.00	23.05	51	13,989	0.36%
2019/08/19	1	23.05	0	0.00	23.05	1	13,908	0.01%
2019/08/16	5	23.14	0	0.00	23.10	5	13,853	0.04%
2019/08/15	4	23.05	1	23.05	23.05	3	13,779	0.02%
2019/08/14	6	23.33	0	0.00	23.20	6	13,920	0.04%
2019/08/13	3	23.30	0	0.00	23.25	3	13,911	0.02%
2019/08/12	4	23.30	0	0.00	23.30	4	14,019	0.03%
2019/08/08	6	23.47	0	0.00	23.40	6	14,175	0.04%
2019/08/07	19	23.41	0	23.50	23.30	19	14,400	0.13%
2019/08/06	15	23.37	2	23.40	23.50	13	14,661	0.09%
2019/08/05	11.1	23.50	0	0.00	23.50	11.1	14,687	0.08%
2019/08/02	11	23.60	0	0.00	23.65	11	14,594	0.08%
2019/08/01	6	23.88	0	0.00	23.80	6	14,550	0.04%
2019/07/31	14.2	24.01	10	24.10	24.00	4.2	14,448	0.03%
2019/07/30	0	0.00	1	24.10	24.10	-1	14,440	-0.01%
2019/07/26	6	24.13	1	24.06	24.20	5	14,535	0.03%
2019/07/25	4	24.16	1	24.15	24.10	3	14,505	0.02%
2019/07/24	12	24.98	0.2	24.95	25.00	11.8	14,326	0.08%
2019/07/23	1	24.95	0	0.00	24.90	1	14,132	0.01%
2019/07/22	0	0.00	7	24.96	24.90	-7	14,026	-0.05%
2019/07/19	2	24.95	1.1	24.94	24.90	0.9	13,965	0.01%
2019/07/18	0	0.00	0.2	24.70	24.70	-0.2	13,861	0.00%
2019/07/17	6	24.77	0	0.00	24.85	6	13,857	0.04%
2019/07/16	1	24.65	0	0.00	24.85	1	13,779	0.01%
2019/07/12	0	0.00	2	24.80	24.80	-2	13,652	-0.01%
2019/07/10	1	24.70	0	0.00	24.85	1	13,770	0.01%
2019/07/08	0	0.00	8	24.60	24.80	-8	13,757	-0.06%
2019/07/04	0	0.00	10	24.60	24.65	-10	13,901	-0.07%
2019/07/03	0	0.00	5	24.73	24.70	-5	13,966	-0.04%
2019/07/02	1	24.75	0	0.00	24.60	1	13,975	0.01%
2019/07/01	2	24.80	0	0.00	24.85	2	13,884	0.01%
2019/06/27	0	0.00	6	24.96	24.90	-6	14,032	-0.04%
2019/06/25	0	0.00	12	24.88	25.00	-12	13,937	-0.09%
2019/06/24	1	24.90	2.1	24.99	25.00	-1.1	13,859	-0.01%
2019/06/21	0	0.00	0.2	24.85	25.00	-0.2	13,775	0.00%
2019/06/20	6	24.70	4	24.76	24.80	2	13,502	0.01%
2019/06/19	0	0.00	1	24.90	24.95	-1	13,299	-0.01%
2019/06/18	0	0.00	1	24.60	24.60	-1	13,071	-0.01%
2019/06/14	0	0.00	1	24.60	24.50	-1	12,936	-0.01%
2019/06/13	3	24.40	0	0.00	24.45	3	12,841	0.02%
2019/06/11	0	0.00	10	24.45	24.40	-10	13,005	-0.08%
2019/06/10	0	0.00	0	24.45	24.50	0	13,039	0.00%
2019/06/06	0.1	24.35	0	0.00	24.35	0.1	13,073	0.00%
2019/06/05	0	0.00	1	24.30	24.20	-1	13,065	-0.01%
2019/06/04	10.9	24.11	0.2	24.20	24.20	10.7	13,046	0.08%
2019/05/30	15	24.09	0	0.00	24.10	15	13,450	0.11%
2019/05/29	5	24.10	0.2	24.20	24.10	4.8	13,529	0.04%
2019/05/28	3	24.45	0	0.00	24.30	3	13,551	0.02%
2019/05/27	1	24.20	4.1	24.20	24.30	-3.1	12,083	-0.03%
2019/05/24	3	24.30	0	0.00	24.40	3	12,096	0.02%
2019/05/23	1	24.30	0	24.45	24.45	1	12,125	0.01%
2019/05/22	4	24.25	0	0.00	24.45	4	12,132	0.03%
2019/05/21	0	0.00	3	24.65	24.65	-3	12,129	-0.02%
2019/05/20	3.1	24.22	210	24.18	24.20	-206.9	11,940	-1.73%	大賣/鉅額交易
2019/05/17	2	24.00	0	0.00	24.00	2	11,873	0.02%
2019/05/15	2	24.08	0	24.20	24.00	2	11,656	0.02%
2019/05/14	12	24.12	0	0.00	24.10	12	11,518	0.10%
2019/05/13	4	24.50	0	0.00	24.45	4	11,229	0.04%
2019/05/10	106	24.56	0	0.00	24.55	106	11,347	0.93%	大買/鉅額交易
2019/05/09	7	24.80	0	0.00	24.70	7	11,508	0.06%
2019/05/08	0	0.00	5.1	25.00	25.05	-5.1	11,412	-0.04%
2019/05/07	2	25.00	7	25.06	25.10	-5	11,414	-0.04%
2019/05/06	21	25.00	0	0.00	25.00	21	11,607	0.18%
2019/05/03	1	25.00	0	0.00	25.10	1	11,565	0.01%
2019/05/02	1	25.00	0	0.00	24.90	1	11,588	0.01%
2019/04/30	5	24.93	0	0.00	24.95	5	11,626	0.04%
2019/04/26	1	25.00	0	0.00	25.10	1	11,687	0.01%
2019/04/24	0	0.00	2	25.10	25.10	-2	11,798	-0.02%
2019/04/22	3	25.05	2	25.08	25.10	1	12,158	0.01%
2019/04/19	1	25.10	0	0.00	25.20	1	12,358	0.01%
2019/04/18	0	0.00	1	25.05	25.10	-1	12,581	-0.01%
2019/04/17	3	25.17	0	0.00	25.25	3	12,962	0.02%
2019/04/16	1	25.15	0	0.00	25.20	1	13,024	0.01%
2019/04/12	1	25.10	7	25.14	25.20	-6	13,221	-0.05%
2019/04/11	1	25.05	1	25.10	25.05	0	13,233	0.00%
2019/04/10	0	0.00	1.3	25.14	25.25	-1.3	13,263	-0.01%
2019/04/08	0.7	25.00	0	0.00	25.10	0.7	13,319	0.00%
2019/04/03	0	0.00	1	25.05	25.00	-1	13,244	-0.01%
2019/04/02	10	24.95	0	0.00	24.90	10	13,375	0.07%
2019/04/01	52	25.08	0	0.00	25.00	52	13,234	0.39%
2019/03/28	0.1	25.00	5	24.95	25.00	-4.9	13,059	-0.04%
2019/03/27	0.1	25.00	1	25.05	25.05	-0.9	13,055	-0.01%
2019/03/26	0.1	25.00	6.3	25.00	25.00	-6.2	13,204	-0.05%
2019/03/25	1	24.85	21	24.85	24.85	-20	13,264	-0.15%
2019/03/22	41.1	25.00	0	25.00	25.00	41.1	13,279	0.31%
2019/03/21	1.1	25.05	11.1	25.00	25.00	-10	13,325	-0.07%
2019/03/20	0	0.00	2	24.98	25.05	-2	13,529	-0.01%
2019/03/19	1	24.95	0	0.00	24.85	1	13,675	0.01%
2019/03/18	0	0.00	2	25.00	25.05	-2	13,701	-0.01%
2019/03/14	6	24.78	0	0.00	24.75	6	13,559	0.04%
2019/03/13	1	24.95	0.3	25.00	25.00	0.7	13,605	0.01%
2019/03/12	0	0.00	3	25.07	25.10	-3	13,619	-0.02%
2019/03/11	6	24.79	0	0.00	24.70	6	13,845	0.04%
2019/03/08	1	24.75	0	0.00	24.75	1	13,833	0.01%
2019/03/07	14	24.92	2	25.05	24.95	12	14,144	0.08%
2019/03/06	3	25.17	0	0.00	25.15	3	14,054	0.02%
2019/03/05	0	0.00	0.1	25.30	25.40	-0.1	14,086	0.00%
2019/03/04	10	25.30	1	25.45	25.35	9	14,212	0.06%
2019/02/26	0	0.00	1	25.45	25.50	-1	14,093	-0.01%
2019/02/22	0	0.00	0.8	25.15	25.25	-0.8	13,888	-0.01%
2019/02/21	2	25.10	0	0.00	25.25	2	13,834	0.01%
2019/02/20	80	25.05	13	25.18	25.20	67	13,861	0.48%
2019/02/19	40	25.05	0	0.00	25.00	40	13,870	0.29%
2019/02/15	2.6	25.18	6	25.25	25.20	-3.4	14,131	-0.02%
2019/02/14	0	0.00	0.3	25.20	25.20	-0.3	14,201	0.00%
2019/02/13	0	0.00	7.1	25.48	25.50	-7.1	14,135	-0.05%
2019/02/12	0	0.00	1	25.45	25.45	-1	14,021	-0.01%
2019/01/30	0	0.00	9.2	25.43	25.45	-9.2	13,914	-0.07%
2019/01/29	0	0.00	0.5	25.20	25.35	-0.5	13,765	0.00%
2019/01/28	0.2	25.20	91.1	25.30	25.35	-90.9	13,811	-0.66%
2019/01/25	0	0.00	37	25.28	25.35	-37	13,917	-0.27%
2019/01/24	0	0.00	2	25.10	25.10	-2	13,742	-0.01%
2019/01/23	0	0.00	12	25.05	25.05	-12	13,915	-0.09%
2019/01/22	0	0.00	18.3	25.00	25.05	-18.3	14,070	-0.13%
2019/01/18	0	0.00	2	25.00	25.00	-2	14,007	-0.01%
2019/01/17	0	0.00	1	24.90	25.00	-1	14,079	-0.01%
2019/01/15	0	0.00	7	25.00	25.00	-7	14,467	-0.05%
2019/01/14	8	24.95	0	0.00	24.90	8	14,258	0.06%
2019/01/11	2	24.95	11	24.94	24.90	-9	14,314	-0.06%
2019/01/10	0	0.00	2	24.90	24.90	-2	14,253	-0.01%
2019/01/09	0	0.00	21.1	24.85	24.95	-21.1	14,168	-0.15%
2019/01/08	0	0.00	106	24.50	24.50	-106	14,036	-0.76%	大賣/鉅額交易
2019/01/07	0	0.00	12	24.40	24.45	-12	14,206	-0.08%
2019/01/02	0	0.00	8.4	23.95	24.00	-8.4	15,526	-0.05%
2018/12/25	1	23.75	1.8	23.84	23.80	-0.8	15,970	-0.01%
2018/12/22	1	24.20	0	0.00	24.05	1	16,217	0.01%
2018/12/19	0	0.00	1	24.30	24.30	-1	16,861	-0.01%
2018/12/18	1	24.00	2	24.05	24.05	-1	16,938	-0.01%
2018/12/17	0	0.00	4.1	24.00	24.05	-4.1	17,173	-0.02%
2018/12/13	0	0.00	1	24.35	24.30	-1	17,334	-0.01%
2018/12/12	0	0.00	2	24.35	24.35	-2	17,364	-0.01%
2018/12/11	2	23.80	1	23.95	23.95	1	17,231	0.01%
2018/12/10	1	23.80	0	0.00	23.80	1	17,241	0.01%
2018/12/07	2	23.95	0	0.00	23.90	2	17,418	0.01%
2018/12/06	0	0.00	1	24.00	23.95	-1	17,525	-0.01%
2018/12/04	0	0.00	2	24.25	24.45	-2	17,615	-0.01%
2018/12/03	1	24.20	0.1	24.20	24.25	0.9	17,446	0.01%
2018/11/30	0	0.00	6	24.09	24.00	-6	17,538	-0.03%
2018/11/29	2	23.90	3	23.90	23.85	-1	17,283	-0.01%
2018/11/28	103	23.58	0.2	23.85	23.85	102.8	17,175	0.60%	大買/鉅額交易
2018/11/27	11	23.68	0	0.00	23.65	11	17,067	0.06%
2018/11/26	5	23.80	0	0.00	23.95	5	16,983	0.03%
2018/11/23	1	23.95	0.3	24.00	23.85	0.7	16,869	0.00%
2018/11/21	1	24.10	0	0.00	24.05	1	17,109	0.01%
2018/11/20	1	24.45	0	0.00	24.25	1	17,085	0.01%
2018/11/16	1	24.45	33	24.44	24.45	-32	17,297	-0.18%
2018/11/15	3	24.00	0	0.00	24.10	3	17,675	0.02%
2018/11/14	7.9	24.04	0	0.00	24.10	7.9	17,803	0.04%
2018/11/13	3	24.05	0	0.00	24.25	3	17,761	0.02%
2018/11/12	0	0.00	7	24.20	24.25	-7	17,710	-0.04%
2018/11/09	3	24.32	44.1	24.35	24.25	-41.1	17,871	-0.23%
2018/11/08	0	0.00	8	24.65	24.70	-8	18,425	-0.04%
2018/11/07	0	0.00	59	24.50	24.50	-59	18,640	-0.32%
2018/11/02	1	24.10	0	0.00	24.15	1	18,420	0.01%
2018/11/01	0	0.00	2	24.10	24.05	-2	18,370	-0.01%
2018/10/31	1	24.05	47	24.39	24.40	-46	18,356	-0.25%
2018/10/30	1	24.10	2	24.15	24.15	-1	18,183	-0.01%
2018/10/29	3	23.68	0	0.00	23.75	3	18,013	0.02%
2018/10/26	4	23.63	0	0.00	23.65	4	18,157	0.02%
2018/10/25	101	23.40	8	23.72	23.75	93	18,193	0.51%	大買/
2018/10/24	121	23.74	2	23.75	23.70	119	18,250	0.65%	大買/鉅額交易
2018/10/23	2	24.10	0	0.00	24.15	2	18,150	0.01%
2018/10/19	0.6	24.30	0	0.00	24.30	0.6	19,115	0.00%
2018/10/18	2	24.40	0	0.00	24.25	2	19,532	0.01%
2018/10/17	18	24.28	33	24.15	24.15	-15	20,042	-0.07%
2018/10/16	0	0.00	1	24.30	24.45	-1	20,047	0.00%
2018/10/15	1	24.20	0	0.00	24.05	1	19,874	0.01%
2018/10/12	4	24.25	0	0.00	24.50	4	19,699	0.02%
2018/10/11	17	24.25	5	24.80	24.20	12	19,466	0.06%
2018/10/09	0	0.00	6	25.49	25.35	-6	18,594	-0.03%
2018/10/08	0	0.00	3	25.35	25.25	-3	18,261	-0.02%
2018/10/05	10	25.08	0	0.00	25.10	10	18,143	0.06%
2018/10/04	1.9	25.20	0	0.00	25.40	1.9	17,992	0.01%
2018/10/03	0	0.00	9.2	25.46	25.45	-9.2	17,849	-0.05%
2018/10/02	2	25.20	0	0.00	25.20	2	17,636	0.01%
2018/10/01	0	0.00	4	25.55	25.50	-4	17,469	-0.02%
2018/09/28	0	0.00	11	25.48	25.50	-11	17,346	-0.06%
2018/09/27	1	25.40	0	0.00	25.45	1	16,943	0.01%
2018/09/26	0	0.00	9	25.46	25.45	-9	16,810	-0.05%
2018/09/25	2	25.35	1	25.35	25.35	1	16,673	0.01%
2018/09/21	6	25.20	4	25.20	25.25	2	16,545	0.01%
2018/09/20	0	0.00	2	25.03	25.00	-2	16,361	-0.01%
2018/09/19	2	25.00	4	25.03	25.10	-2	16,357	-0.01%
2018/09/18	0	0.00	9	24.91	25.00	-9	16,396	-0.05%
2018/09/17	1	24.45	1	24.55	24.50	0	16,171	0.00%
2018/09/14	0	0.00	0.1	24.50	24.45	-0.1	16,245	0.00%
2018/09/13	5	24.44	0	0.00	24.45	5	16,259	0.03%
2018/09/12	7	24.31	0	0.00	24.30	7	16,122	0.04%
2018/09/11	3	24.45	0	0.00	24.55	3	16,089	0.02%
2018/09/10	1	24.50	1	24.65	24.60	0	16,129	0.00%
2018/09/07	1	24.65	0	0.00	24.70	1	16,402	0.01%
2018/09/06	2	24.90	1	24.95	24.80	1	16,464	0.01%
2018/09/05	2	24.70	0	0.00	24.65	2	16,381	0.01%
2018/09/03	2	24.75	0	0.00	24.85	2	16,381	0.01%
2018/08/31	4.4	25.01	6	25.02	25.15	-1.6	16,311	-0.01%
2018/08/30	4	25.29	0	0.00	25.25	4	16,306	0.02%
2018/08/29	0	0.00	0.3	25.35	25.45	-0.3	16,325	0.00%
2018/08/28	10	25.30	150	25.48	25.50	-140	16,458	-0.85%	大賣/鉅額交易
2018/08/27	0	0.00	1	25.20	25.30	-1	16,795	-0.01%
2018/08/24	2	25.30	8	25.40	25.25	-6	17,001	-0.04%
2018/08/23	0	0.00	14	25.49	25.50	-14	17,559	-0.08%
2018/08/22	22	25.22	25	25.36	25.30	-3	17,578	-0.02%
2018/08/21	0	0.00	5	24.98	25.00	-5	17,100	-0.03%
2018/08/17	7	24.88	5	24.85	24.65	2	16,776	0.01%
2018/08/16	1	24.90	5	24.99	24.90	-4	16,711	-0.02%
2018/08/15	1	24.85	4	24.98	24.75	-3	16,584	-0.02%
2018/08/14	1	24.95	32	24.93	24.95	-31	16,044	-0.19%
2018/08/13	0	0.00	1	24.50	24.35	-1	15,698	-0.01%
2018/08/10	0	0.00	1	24.70	24.55	-1	15,559	-0.01%
2018/08/09	0	0.00	7.3	24.85	24.85	-7.3	15,519	-0.05%
2018/08/08	0	0.00	15	24.95	24.95	-15	15,462	-0.10%
2018/08/07	0	0.00	1	24.85	24.90	-1	15,356	-0.01%
2018/08/06	0	0.00	2	24.85	24.90	-2	15,283	-0.01%
2018/08/03	1	24.70	1	24.75	24.75	0	15,211	0.00%
2018/08/02	10.4	24.79	150	24.75	24.65	-139.6	15,227	-0.92%	大賣/鉅額交易
2018/08/01	1	25.00	8	24.92	24.95	-7	15,059	-0.05%
2018/07/31	0	0.00	17	24.89	25.00	-17	14,917	-0.11%
2018/07/30	2	24.70	61	24.70	24.80	-59	14,675	-0.40%
2018/07/27	150.5	24.73	4	24.68	24.65	146.5	14,454	1.01%	大買/鉅額交易
2018/07/26	3	24.65	58	24.59	24.65	-55	14,269	-0.39%
2018/07/25	12.3	24.81	9	24.85	24.80	3.3	13,646	0.02%
2018/07/24	1	24.80	33	24.67	24.75	-32	13,215	-0.24%
2018/07/23	2	24.20	0	0.00	24.25	2	12,709	0.02%
2018/07/19	0	0.00	9.9	24.19	24.20	-9.9	12,702	-0.08%
2018/07/18	0	0.00	11	24.00	24.10	-11	12,705	-0.09%
2018/07/17	1	24.00	141	23.91	24.00	-140	12,655	-1.11%	大賣/鉅額交易
2018/07/16	0.1	23.90	80	23.95	23.90	-79.9	12,680	-0.63%
2018/07/11	0	0.00	5	23.70	23.70	-5	12,832	-0.04%
2018/07/10	10	23.60	3.4	23.64	23.65	6.6	12,831	0.05%
2018/07/09	0.1	23.50	1.1	23.55	23.60	-1	12,876	-0.01%
2018/07/03	1.1	23.25	0	0.00	23.25	1.1	13,391	0.01%
2018/07/02	2	23.45	0	0.00	23.25	2	13,425	0.01%
2018/06/29	1.3	23.52	1	23.45	23.70	0.3	13,367	0.00%
2018/06/28	6	23.25	0	0.00	23.25	6	13,245	0.05%
2018/06/27	8	23.26	0	0.00	23.25	8	13,223	0.06%
2018/06/26	5	23.40	0	0.00	23.40	5	13,269	0.04%
2018/06/25	102	23.50	0	0.00	23.40	102	13,264	0.77%	大買/鉅額交易
2018/06/22	0	23.65	1	23.65	23.70	-1	13,210	-0.01%
2018/06/20	1	23.60	102	23.95	23.80	-101	13,457	-0.75%	大賣/鉅額交易
2018/06/19	9	23.42	2	23.45	23.40	7	13,396	0.05%
2018/06/15	2	23.70	0	0.00	23.65	2	13,211	0.02%
2018/06/14	3	23.65	0	0.00	23.70	3	12,912	0.02%
2018/06/13	2	24.05	3	24.05	24.05	-1	12,729	-0.01%
2018/06/12	2	24.00	3	24.00	24.15	-1	13,129	-0.01%
2018/06/11	3	24.10	20	24.25	24.10	-17	13,066	-0.13%
2018/06/07	1	24.30	9	24.34	24.40	-8	13,272	-0.06%
2018/06/06	6	24.17	31	24.25	24.25	-25	13,178	-0.19%
2018/06/05	0	0.00	3	24.32	24.30	-3	13,165	-0.02%
2018/06/04	5.3	23.86	15	23.99	24.20	-9.7	13,052	-0.07%
2018/06/01	1	23.60	7	23.74	23.75	-6	12,778	-0.05%
2018/05/31	6	23.34	8	23.41	23.60	-2	12,562	-0.02%
2018/05/30	13	23.20	0	0.00	23.20	13	12,337	0.11%
2018/05/29	5.9	23.36	0	0.00	23.40	5.9	12,372	0.05%
2018/05/28	1	23.40	11	23.40	23.40	-10	12,633	-0.08%
2018/05/25	6	23.25	11	23.35	23.35	-5	12,812	-0.04%
2018/05/24	3	23.28	1	23.25	23.25	2	12,910	0.02%
2018/05/23	9	23.30	0	0.00	23.20	9	13,186	0.07%
2018/05/22	7.2	23.41	3	23.45	23.30	4.2	13,363	0.03%
2018/05/21	5	23.40	5	23.45	23.40	0	13,704	0.00%
2018/05/17	7	23.39	0	0.00	23.35	7	14,238	0.05%
2018/05/16	6	23.41	0	0.00	23.50	6	14,391	0.04%
2018/05/15	4.5	23.42	5	23.40	23.35	-0.5	14,759	0.00%
2018/05/14	3.8	23.53	3	23.60	23.50	0.8	15,330	0.01%
2018/05/11	0	0.00	13	23.47	23.55	-13	15,526	-0.08%
2018/05/10	6	23.44	0	0.00	23.45	6	15,555	0.04%
2018/05/08	0.4	23.40	0	0.00	23.40	0.4	15,676	0.00%
2018/05/07	18	23.27	15	23.30	23.25	3	15,800	0.02%
2018/05/04	2.3	23.30	0	0.00	23.25	2.3	15,907	0.01%
2018/05/02	11	23.75	0	0.00	23.65	11	16,037	0.07%
2018/04/30	12	23.30	0	0.00	23.50	12	15,952	0.08%
2018/04/26	3	23.33	2	23.28	23.35	1	15,951	0.01%
2018/04/25	4	23.30	0	0.00	23.40	4	15,937	0.03%
2018/04/24	5	23.35	0	0.00	23.30	5	16,006	0.03%
2018/04/23	18	23.43	0	23.60	23.60	18	16,067	0.11%
2018/04/20	1	23.65	8	23.64	23.65	-7	16,060	-0.04%
2018/04/19	2	23.43	13	23.69	23.70	-11	16,118	-0.07%
2018/04/18	36	23.31	10	23.40	23.40	26	16,275	0.16%
2018/04/17	12	23.37	6	23.30	23.30	6	16,402	0.04%
2018/04/16	6	23.45	0	0.00	23.45	6	16,610	0.04%
2018/04/13	2	23.53	0	0.00	23.45	2	16,896	0.01%
2018/04/12	22.3	23.51	0.8	23.60	23.60	21.5	17,352	0.12%
2018/04/11	7	23.79	0	0.00	23.60	7	17,553	0.04%
2018/04/10	221	23.60	1	23.60	23.75	220	17,768	1.24%	大買/鉅額交易
2018/04/09	54	23.56	1	23.65	23.80	53	17,899	0.30%
2018/04/03	3	23.35	0	0.00	23.35	3	17,720	0.02%
2018/04/02	0	0.00	2	23.50	23.50	-2	17,670	-0.01%
2018/03/31	7.2	23.50	0	0.00	23.45	7.2	17,721	0.04%
2018/03/30	3.3	23.48	0	0.00	23.50	3.3	17,898	0.02%
2018/03/29	6	23.27	0	0.00	23.20	6	17,851	0.03%
2018/03/28	8	23.42	0	0.00	23.40	8	17,584	0.05%
2018/03/27	28	23.59	6	23.60	23.55	22	17,637	0.12%
2018/03/26	30	23.34	0	0.00	23.45	30	17,596	0.17%
2018/03/23	25	23.50	0	0.00	23.50	25	17,539	0.14%
2018/03/22	1	23.75	0	0.00	23.85	1	17,424	0.01%
2018/03/21	8.1	23.79	0	0.00	23.75	8.1	17,370	0.05%
2018/03/20	0	0.00	20	23.80	23.75	-20	17,601	-0.11%
2018/03/19	8	23.75	1	23.80	23.90	7	17,683	0.04%
2018/03/16	3	23.72	0	0.00	23.70	3	17,796	0.02%
2018/03/15	1	23.85	0.2	24.05	23.75	0.8	17,447	0.00%
2018/03/14	4	23.80	0	0.00	23.85	4	17,442	0.02%
2018/03/13	3	23.80	0	0.00	23.85	3	17,434	0.02%
2018/03/12	1	23.70	5	23.70	23.70	-4	17,215	-0.02%
2018/03/09	7	23.50	0	23.65	23.60	7	17,252	0.04%
2018/03/08	6	23.51	0	0.00	23.50	6	17,209	0.03%
2018/03/07	12	23.57	0	0.00	23.50	12	17,120	0.07%
2018/03/06	3	23.62	3	23.60	23.70	0	16,947	0.00%
2018/03/05	27	23.55	0	0.00	23.60	27	17,210	0.16%
2018/03/02	7	23.97	0	0.00	23.95	7	16,891	0.04%
2018/03/01	2	24.20	14	24.49	24.40	-12	16,605	-0.07%
2018/02/27	2	24.10	0	0.00	24.10	2	16,290	0.01%
2018/02/26	3	24.28	0	0.00	24.20	3	16,060	0.02%
2018/02/23	4	24.30	0	0.00	24.50	4	15,938	0.03%
2018/02/22	16	24.14	0	0.00	24.30	16	15,768	0.10%
2018/02/21	0	0.00	4	24.05	24.50	-4	15,556	-0.03%
2018/02/12	15	23.70	0	0.00	23.65	15	15,225	0.10%
2018/02/09	54	23.58	31	23.57	23.75	23	15,056	0.15%
2018/02/08	1	23.65	10	23.65	23.75	-9	14,842	-0.06%
2018/02/07	14	23.75	0	0.00	23.60	14	14,770	0.09%
2018/02/06	49.1	23.71	0	0.00	23.60	49.1	14,412	0.34%
2018/02/05	8	24.57	20	24.60	24.50	-12	13,818	-0.09%
2018/02/02	1.4	24.80	0	0.00	24.80	1.4	13,589	0.01%
2018/02/01	8	24.90	0	0.00	24.85	8	13,554	0.06%
2018/01/31	2	24.85	0	0.00	24.90	2	13,507	0.01%
2018/01/30	1	24.90	0	0.00	24.90	1	13,336	0.01%
2018/01/29	10	25.00	2.8	25.11	25.15	7.2	13,171	0.05%
2018/01/26	0	0.00	0.4	24.95	25.10	-0.4	13,022	0.00%
2018/01/24	1	24.80	0	0.00	25.00	1	12,803	0.01%
2018/01/23	0	0.00	2	24.95	25.00	-2	12,763	-0.02%
2018/01/19	0	0.00	2	25.08	25.10	-2	12,628	-0.02%
2018/01/18	0.7	25.00	8	25.20	25.15	-7.3	12,544	-0.06%
2018/01/16	0	0.00	1	25.15	25.20	-1	12,241	-0.01%
2018/01/15	4	25.09	3	25.10	25.10	1	12,149	0.01%
2018/01/12	10	25.40	1.3	25.37	25.35	8.7	12,011	0.07%
2018/01/11	4.1	25.27	1	25.30	25.30	3.1	11,740	0.03%
2018/01/10	10	25.35	24	25.32	25.30	-14	11,594	-0.12%
2018/01/09	1	25.20	8	25.21	25.25	-7	11,310	-0.06%
2018/01/08	3	25.15	18	25.23	25.25	-15	11,124	-0.13%
2018/01/05	0	0.00	1	24.95	24.95	-1	10,659	-0.01%
2018/01/04	4	24.93	23.2	24.92	24.80	-19.2	10,430	-0.18%
2018/01/03	10	24.80	60.1	24.80	24.90	-50.1	10,285	-0.49%