中鋼 (2002)-元大-草屯券商分點個股進出

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
24.60
漲跌
▼0.15
漲幅
-0.61%
成交量
16,594張
產業
上市鋼鐵類股
3549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-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯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
2024/05/09	5.1	24.72	2.7	24.81	24.60	2.4	22,874	0.01%
2024/05/08	16.4	24.67	5	24.95	24.75	11.4	22,990	0.05%
2024/05/07	0.2	25.05	11	25.15	24.90	-10.8	22,825	-0.05%
2024/05/06	13.6	24.99	51.7	25.04	25.10	-38.1	22,774	-0.17%
2024/05/03	6.6	25.06	41	25.12	24.95	-34.4	22,734	-0.15%
2024/05/02	23.6	24.91	6.2	24.90	24.95	17.4	22,550	0.08%
2024/04/30	5	24.91	3.2	24.98	24.85	1.8	22,573	0.01%
2024/04/29	4	24.80	17.9	24.94	25.00	-13.9	22,531	-0.06%
2024/04/26	13.5	24.63	22	24.64	24.55	-8.5	22,361	-0.04%
2024/04/25	7.7	24.50	2	24.50	24.55	5.7	22,522	0.03%
2024/04/24	10.2	24.79	29.1	24.82	24.75	-18.9	22,584	-0.08%
2024/04/23	24.2	24.85	22.4	24.96	24.85	1.8	22,958	0.01%
2024/04/22	6	24.65	20.3	24.74	24.70	-14.3	23,079	-0.06%
2024/04/19	16.5	24.42	9.9	24.61	24.45	6.6	22,843	0.03%
2024/04/18	23.6	24.77	14.8	24.80	24.80	8.8	22,443	0.04%
2024/04/17	46	24.36	60.6	24.42	24.45	-14.6	22,124	-0.07%
2024/04/16	34.7	24.29	4.2	24.30	24.25	30.4	21,924	0.14%
2024/04/15	30.6	24.69	10.5	24.76	24.55	20.1	21,955	0.09%
2024/04/12	50.3	24.91	14.1	24.90	24.85	36.2	21,603	0.17%
2024/04/11	18.3	25.33	25.3	25.31	25.30	-7	21,411	-0.03%
2024/04/10	49.7	25.80	20.7	25.81	25.60	28.9	21,174	0.14%
2024/04/09	71.8	25.93	180.9	25.83	26.05	-109	20,756	-0.53%	大賣/鉅額交易
2024/04/08	12.7	24.86	76.8	24.86	25.00	-64.1	19,149	-0.33%
2024/04/03	44.5	24.64	57.8	24.73	24.65	-13.4	18,646	-0.07%
2024/04/02	8.1	24.17	43.7	24.17	24.30	-35.6	18,076	-0.20%
2024/04/01	1.7	24.00	27.6	24.00	24.00	-26	18,022	-0.14%
2024/03/29	2	23.90	3.4	23.91	23.90	-1.4	18,075	-0.01%
2024/03/28	34.4	23.87	7	23.86	23.80	27.4	18,183	0.15%
2024/03/27	18.1	23.93	25	23.95	23.90	-6.9	18,448	-0.04%
2024/03/26	13.1	23.87	9.6	23.99	24.00	3.5	18,659	0.02%
2024/03/25	24.9	23.82	17.2	23.86	23.85	7.7	19,003	0.04%
2024/03/22	20.5	23.84	22.4	23.94	23.95	-1.9	19,488	-0.01%
2024/03/21	23.7	23.75	8	23.80	23.85	15.7	20,422	0.08%
2024/03/20	86.1	23.58	20.6	23.60	23.50	65.5	21,978	0.30%
2024/03/19	28.3	23.66	31	23.63	23.65	-2.7	22,295	-0.01%
2024/03/18	28.5	23.63	13.3	23.64	23.70	15.2	22,698	0.07%
2024/03/15	11.6	23.89	19	23.94	23.85	-7.4	22,887	-0.03%
2024/03/14	38	24.03	25.6	23.94	24.05	12.4	23,135	0.05%
2024/03/13	49.6	23.88	82	23.86	23.95	-32.4	23,130	-0.14%
2024/03/12	20.5	24.11	39	24.14	24.15	-18.5	22,921	-0.08%
2024/03/11	4.2	24.00	41	24.00	24.05	-36.8	23,083	-0.16%
2024/03/08	40.4	23.98	17.2	23.98	24.10	23.2	23,355	0.10%
2024/03/07	58.8	23.96	14	23.92	23.95	44.8	23,599	0.19%
2024/03/06	38.3	24.07	3	24.13	24.05	35.3	24,137	0.15%
2024/03/05	80.4	24.10	4	24.05	24.05	76.4	25,743	0.30%
2024/03/04	74.3	24.16	56.1	24.13	24.20	18.2	26,527	0.07%
2024/03/01	59.4	24.38	16	24.39	24.45	43.4	27,266	0.16%
2024/02/29	76.7	24.57	6	24.60	24.60	70.7	27,983	0.25%
2024/02/27	66.6	24.68	12	24.65	24.65	54.6	28,695	0.19%
2024/02/26	19.6	24.93	32.6	24.91	24.90	-13.1	29,191	-0.04%
2024/02/23	7.6	25.07	19	25.14	25.00	-11.4	29,768	-0.04%
2024/02/22	16.5	25.19	12	25.25	25.15	4.5	30,494	0.01%
2024/02/21	8	25.18	10.1	25.15	25.25	-2.1	30,630	-0.01%
2024/02/20	27.2	25.26	13.2	25.29	25.30	14	30,797	0.05%
2024/02/19	9.2	25.14	111.1	25.23	25.40	-101.9	31,056	-0.33%	大賣/鉅額交易
2024/02/16	21.9	24.93	1.4	24.91	24.90	20.5	31,421	0.07%
2024/02/15	23.9	24.62	6.1	24.65	24.60	17.8	31,562	0.06%
2024/02/05	52.2	24.98	76	24.92	24.85	-23.8	31,422	-0.08%
2024/02/02	16	25.08	2	25.10	25.15	14	31,452	0.04%
2024/02/01	25	25.20	17	25.16	25.25	8	31,600	0.03%
2024/01/31	7.9	24.94	1	24.95	25.15	6.9	31,838	0.02%
2024/01/30	9.4	25.13	16	25.41	25.05	-6.6	31,894	-0.02%
2024/01/29	7.8	25.47	7	25.44	25.45	0.8	32,286	0.00%
2024/01/26	8.1	25.16	15.1	25.20	25.25	-7	32,375	-0.02%
2024/01/25	11.4	25.02	1.1	25.02	25.10	10.3	32,373	0.03%
2024/01/24	10.7	25.05	18.1	25.07	25.15	-7.4	32,398	-0.02%
2024/01/23	26.4	24.77	1	24.75	24.80	25.4	32,402	0.08%
2024/01/22	22.5	24.76	2.1	24.80	24.75	20.4	32,302	0.06%
2024/01/19	42.3	24.66	8	24.68	24.65	34.3	32,342	0.11%
2024/01/18	14	24.85	6	24.93	24.80	8	32,343	0.02%
2024/01/17	56.2	24.98	1	25.00	24.80	55.2	32,692	0.17%
2024/01/16	34.7	25.39	26	25.37	25.20	8.7	32,521	0.03%
2024/01/15	6.1	25.86	8	25.94	25.80	-1.9	32,397	-0.01%
2024/01/12	4.8	25.81	1	25.95	25.80	3.8	32,977	0.01%
2024/01/11	10.6	25.80	1	25.90	25.80	9.6	33,234	0.03%
2024/01/10	17.3	25.81	16.5	25.87	25.85	0.8	34,221	0.00%
2024/01/09	50.3	26.15	13.5	26.13	26.00	36.8	34,423	0.11%
2024/01/08	21.2	26.58	5.1	26.64	26.50	16.1	34,277	0.05%
2024/01/05	12.2	26.61	23	26.67	26.70	-10.9	34,359	-0.03%
2024/01/04	5.4	26.60	9.1	26.62	26.70	-3.7	34,474	-0.01%
2024/01/03	41.1	26.64	1	26.55	26.70	40.1	34,778	0.12%
2024/01/02	6	26.88	9	26.93	27.00	-2.9	34,674	-0.01%
2023/12/29	4.5	26.88	15.3	26.98	27.00	-10.8	34,911	-0.03%
2023/12/28	2	26.85	14.2	26.93	27.00	-12.1	35,276	-0.03%
2023/12/27	20.9	26.85	12.2	26.88	26.90	8.7	35,434	0.02%
2023/12/26	5.5	26.83	13.1	26.81	26.90	-7.6	35,611	-0.02%
2023/12/25	10.9	26.77	13	26.80	26.85	-2.1	36,045	-0.01%
2023/12/22	21.7	26.61	41	26.60	26.75	-19.3	36,644	-0.05%
2023/12/21	17.7	26.51	22	26.60	26.60	-4.3	36,500	-0.01%
2023/12/20	9	26.58	9	26.61	26.55	0	36,266	0.00%
2023/12/19	50.3	26.44	27.1	26.52	26.65	23.2	35,930	0.06%
2023/12/18	75.8	26.62	66	26.87	26.65	9.8	35,758	0.03%
2023/12/15	44.6	26.19	175.3	26.16	26.45	-130.7	34,745	-0.38%	大賣/鉅額交易
2023/12/14	37.1	25.23	10.7	25.30	25.40	26.4	33,085	0.08%
2023/12/13	70.2	25.11	6	25.13	25.15	64.2	32,610	0.20%
2023/12/12	76.4	25.45	1.3	25.38	25.45	75.1	32,687	0.23%
2023/12/11	67.2	25.68	15.1	25.68	25.70	52.1	32,312	0.16%
2023/12/08	13.2	25.95	0.5	26.00	26.10	12.7	31,727	0.04%
2023/12/07	5	26.10	20.6	26.09	26.05	-15.6	31,646	-0.05%
2023/12/06	2.6	26.04	32.1	26.19	26.25	-29.5	31,648	-0.09%
2023/12/05	21.2	25.91	29	26.07	26.10	-7.8	31,527	-0.02%
2023/12/04	28.3	25.82	43.4	25.94	26.05	-15.2	31,330	-0.05%
2023/12/01	48	25.86	29	25.96	26.00	19	30,872	0.06%
2023/11/30	34.1	25.92	29.1	26.16	26.20	5	30,075	0.02%
2023/11/29	15.1	25.97	2.2	25.93	26.20	12.9	28,343	0.05%
2023/11/28	24	26.09	25.1	26.15	26.10	-1	27,448	0.00%
2023/11/27	2.9	25.74	70	25.94	26.15	-67.1	26,911	-0.25%
2023/11/24	31.4	25.39	14.3	25.90	25.90	17.1	26,050	0.07%
2023/11/22	35.6	25.36	8.6	25.53	25.80	27	24,680	0.11%
2023/11/21	19.3	25.70	96.3	25.64	25.70	-77	24,330	-0.32%
2023/11/20	38.5	25.30	12	25.33	25.30	26.5	23,784	0.11%
2023/11/17	14.9	25.16	17.1	25.17	25.20	-2.1	23,897	-0.01%
2023/11/16	9.2	25.17	20.2	25.17	25.20	-11.1	23,902	-0.05%
2023/11/15	13.1	24.84	70.5	24.85	24.95	-57.5	23,694	-0.24%
2023/11/14	12.1	24.37	5	24.33	24.55	7.1	23,488	0.03%
2023/11/13	25	24.58	0	0.00	24.50	25	23,736	0.11%
2023/11/10	9	24.48	2	24.55	24.65	7	23,935	0.03%
2023/11/09	18	24.41	14.2	24.39	24.55	3.8	23,952	0.02%
2023/11/08	7.6	24.50	3.6	24.53	24.60	4	24,099	0.02%
2023/11/07	49.3	24.56	0	24.70	24.80	49.3	24,043	0.20%
2023/11/06	25.3	25.07	36.7	25.23	25.00	-11.4	24,007	-0.05%
2023/11/03	9.2	24.59	15	24.53	24.55	-5.8	23,732	-0.02%
2023/11/02	3.5	24.37	73.5	24.26	24.25	-70	23,784	-0.29%
2023/11/01	10.9	24.21	8.9	24.26	24.05	2	23,862	0.01%
2023/10/31	9	24.12	5.5	24.09	24.15	3.6	23,946	0.01%
2023/10/30	2.1	24.13	19.9	24.13	24.10	-17.8	24,425	-0.07%
2023/10/27	4.3	24.07	5	24.06	24.00	-0.7	24,546	0.00%
2023/10/26	63.3	24.13	3	24.23	24.05	60.3	24,855	0.24%
2023/10/25	44.6	23.97	49.1	24.13	24.40	-4.5	24,877	-0.02%
2023/10/24	55.6	23.58	5	23.62	23.60	50.5	24,831	0.20%
2023/10/23	29.6	23.83	1	23.80	23.80	28.6	24,893	0.12%
2023/10/20	84.9	23.99	4	23.91	23.90	80.9	24,917	0.32%
2023/10/19	39.6	24.39	1.4	24.38	24.50	38.2	24,651	0.15%
2023/10/18	73.3	24.27	25.2	24.66	24.85	48.1	24,631	0.20%
2023/10/17	14.7	24.48	18	24.70	24.75	-3.3	23,878	-0.01%
2023/10/16	11.4	24.51	3.1	24.70	24.75	8.3	23,809	0.03%
2023/10/13	17.4	24.83	6	24.88	24.85	11.4	23,802	0.05%
2023/10/12	38.3	24.84	10.1	24.83	24.85	28.2	23,787	0.12%
2023/10/11	40.5	24.46	88.4	24.64	24.60	-47.9	23,649	-0.20%
2023/10/06	25.5	24.54	5	24.53	24.65	20.5	23,291	0.09%
2023/10/05	30.8	24.47	33.3	24.52	24.55	-2.6	23,213	-0.01%
2023/10/04	83.6	24.32	12.3	24.25	24.25	71.3	22,864	0.31%
2023/10/03	39.2	24.94	22.4	24.96	24.85	16.9	22,390	0.08%
2023/10/02	42.3	25.05	20	25.06	25.25	22.3	22,231	0.10%
2023/09/28	63.3	25.08	37.4	25.11	25.25	26	22,362	0.12%
2023/09/27	93.4	25.39	61.1	25.38	25.45	32.4	21,904	0.15%
2023/09/26	28.3	26.06	0	0.00	26.05	28.3	21,314	0.13%
2023/09/25	34	26.16	0.4	26.25	26.20	33.6	21,227	0.16%
2023/09/22	7	26.15	0.8	26.25	26.20	6.2	21,466	0.03%
2023/09/21	106.2	26.17	1.4	26.09	26.15	104.8	21,461	0.49%	大買/鉅額交易
2023/09/20	10.6	26.52	1	26.55	26.50	9.6	21,129	0.05%
2023/09/19	27.7	26.56	4	26.59	26.50	23.7	21,163	0.11%
2023/09/18	13.2	26.75	12	26.76	26.75	1.2	21,342	0.01%
2023/09/15	96.5	26.67	20	26.79	26.60	76.5	21,363	0.36%
2023/09/14	10.4	26.64	5	26.59	26.60	5.4	20,796	0.03%
2023/09/13	17.4	26.36	1.2	26.41	26.35	16.2	20,744	0.08%
2023/09/12	13.1	26.32	1.1	26.26	26.30	12	20,930	0.06%
2023/09/11	32.1	26.26	0	0.00	26.25	32.1	20,867	0.15%
2023/09/08	16.1	26.36	0	0.00	26.35	16.1	20,807	0.08%
2023/09/07	12.2	26.51	50.5	26.49	26.50	-38.4	20,793	-0.18%
2023/09/06	28.5	26.91	7	26.80	26.80	21.5	20,656	0.10%
2023/09/05	10.1	27.00	5	26.99	27.10	5.1	20,611	0.02%
2023/09/04	15	26.96	6.1	26.97	27.05	8.9	20,597	0.04%
2023/09/01	22.5	26.68	19	26.68	26.70	3.5	20,572	0.02%
2023/08/31	21	26.56	5	26.62	26.50	16	20,563	0.08%
2023/08/30	8.1	26.46	26	26.51	26.55	-17.9	20,161	-0.09%
2023/08/29	40.1	26.22	10	26.23	26.40	30.1	20,104	0.15%
2023/08/28	5.8	26.40	11.6	26.46	26.50	-5.8	19,863	-0.03%
2023/08/25	57.1	26.28	8	26.28	26.30	49.1	20,604	0.24%
2023/08/24	24.3	26.56	0.1	26.65	26.50	24.2	20,759	0.12%
2023/08/23	31.2	26.59	3.6	26.61	26.60	27.6	20,872	0.13%
2023/08/22	61.4	26.71	2	26.85	26.70	59.4	20,883	0.28%
2023/08/21	24.1	27.23	13.1	27.20	27.10	11	20,951	0.05%
2023/08/18	16.2	27.16	28	27.09	27.20	-11.8	21,018	-0.06%
2023/08/17	76.4	26.39	76.1	26.51	26.60	0.3	20,864	0.00%
2023/08/16	85.7	26.88	6	26.95	26.85	79.7	20,669	0.39%
2023/08/15	48.5	27.21	3.1	27.48	27.10	45.4	20,450	0.22%
2023/08/14	32.4	27.24	9.4	27.21	27.20	23	20,375	0.11%
2023/08/11	70.5	27.76	1	27.75	27.65	69.5	20,288	0.34%
2023/08/10	86.6	27.87	3.2	27.97	27.90	83.5	20,157	0.41%
2023/08/09	32	27.99	0	0.00	28.15	32	19,964	0.16%
2023/08/08	20	28.29	4.7	28.39	28.25	15.3	19,821	0.08%
2023/08/07	9.3	28.32	12.4	28.31	28.50	-3.1	19,652	-0.02%
2023/08/04	13.1	28.12	13	28.26	28.30	0.1	19,542	0.00%
2023/08/02	58.7	27.97	6	28.13	28.00	52.7	19,568	0.27%
2023/08/01	5	28.12	0.1	28.25	28.15	4.9	19,103	0.03%
2023/07/31	28.2	28.03	0	0.00	27.95	28.2	19,064	0.15%
2023/07/28	21.3	28.22	1	28.30	28.20	20.3	18,801	0.11%
2023/07/27	53.8	28.39	3	28.45	28.45	50.8	18,612	0.27%
2023/07/26	148.3	28.26	7.2	28.45	28.55	141.1	18,339	0.77%	大買/鉅額交易
2023/07/25	11.3	29.42	118	29.40	29.35	-106.7	18,191	-0.59%	大賣/鉅額交易
2023/07/24	4	29.34	12.2	29.35	29.40	-8.2	18,423	-0.04%
2023/07/21	20.3	29.21	3	29.33	29.25	17.3	18,479	0.09%
2023/07/20	6	29.33	3.2	29.49	29.45	2.8	18,429	0.02%
2023/07/19	31.3	29.23	81.3	29.20	29.30	-50.1	18,152	-0.28%
2023/07/18	5.3	29.24	2	29.20	29.20	3.3	18,075	0.02%
2023/07/17	0	0.00	29.1	29.23	29.30	-29.1	17,943	-0.16%
2023/07/14	13.2	29.21	3	29.12	29.15	10.2	18,019	0.06%
2023/07/13	7.1	29.08	34.5	29.07	29.05	-27.5	17,990	-0.15%
2023/07/12	8	28.83	11	28.88	28.85	-3	18,231	-0.02%
2023/07/11	7.5	28.91	1	28.85	28.85	6.5	18,450	0.04%
2023/07/10	20.6	28.73	3	28.87	28.70	17.6	18,897	0.09%
2023/07/07	67.3	28.65	3	28.70	28.65	64.3	19,088	0.34%
2023/07/06	38.2	29.05	1.3	29.01	28.95	36.9	19,032	0.19%
2023/07/05	9.3	29.51	3	29.55	29.50	6.3	18,642	0.03%
2023/07/04	2.1	29.56	6	29.58	29.55	-3.9	18,571	-0.02%
2023/07/03	2	29.65	17	29.79	29.80	-15	18,535	-0.08%
2023/06/30	4.3	29.48	1	29.50	29.40	3.3	18,572	0.02%
2023/06/29	5.5	29.64	5	29.75	29.65	0.5	18,275	0.00%
2023/06/28	7	29.73	1	29.75	29.70	6	18,157	0.03%
2023/06/27	3	29.72	7	29.76	29.75	-4	18,219	-0.02%
2023/06/26	6.1	29.60	21.2	29.69	29.60	-15.1	18,273	-0.08%
2023/06/21	7	29.64	7.3	29.67	29.65	-0.3	18,157	0.00%
2023/06/20	10	29.81	47.8	29.82	29.75	-37.8	18,113	-0.21%
2023/06/19	3	29.78	27.1	29.85	29.85	-24.1	18,084	-0.13%
2023/06/16	25.1	29.67	5	29.72	29.75	20.1	18,049	0.11%
2023/06/15	11.3	29.66	21	29.64	29.65	-9.7	17,898	-0.05%
2023/06/14	4.4	29.70	23	29.75	29.65	-18.6	18,448	-0.10%
2023/06/13	2.8	29.61	10.1	29.69	29.60	-7.3	18,504	-0.04%
2023/06/12	21.2	29.65	2	29.70	29.65	19.2	18,590	0.10%
2023/06/09	3.8	29.77	1.1	29.84	29.75	2.7	18,691	0.01%
2023/06/08	2.1	29.85	3.4	29.79	29.75	-1.3	18,830	-0.01%
2023/06/07	12.2	29.85	14	29.90	29.90	-1.8	18,996	-0.01%
2023/06/06	3.5	29.81	26.3	29.88	29.90	-22.8	19,059	-0.12%
2023/06/05	7.3	29.67	11	29.62	29.60	-3.7	19,128	-0.02%
2023/06/02	3	29.30	8.3	29.36	29.40	-5.3	19,154	-0.03%
2023/06/01	7.2	29.13	4	29.20	29.10	3.2	19,112	0.02%
2023/05/31	21	29.13	8.6	29.28	29.00	12.4	19,040	0.07%
2023/05/30	39.6	29.05	1	29.00	29.00	38.6	18,395	0.21%
2023/05/29	22.9	29.22	6.2	29.36	29.05	16.7	18,552	0.09%
2023/05/26	10.4	29.30	3.2	29.32	29.20	7.3	18,590	0.04%
2023/05/25	11.1	29.57	5	29.63	29.40	6.1	18,417	0.03%
2023/05/24	1.2	29.85	1	29.75	29.95	0.2	18,202	0.00%
2023/05/23	6	29.97	1	29.95	29.90	5	18,389	0.03%
2023/05/22	1	29.95	11	29.92	30.00	-10	18,345	-0.05%
2023/05/19	3.4	29.63	6.7	29.67	29.60	-3.3	18,103	-0.02%
2023/05/18	4.1	29.70	22	29.75	29.70	-18	18,078	-0.10%
2023/05/17	7.3	29.33	21.1	29.43	29.60	-13.8	18,061	-0.08%
2023/05/16	13.8	29.17	2	29.20	29.20	11.8	17,856	0.07%
2023/05/15	6.5	29.08	1.9	29.06	29.15	4.6	17,817	0.03%
2023/05/12	0	0.00	4.1	29.25	29.00	-4.1	17,776	-0.02%
2023/05/11	0	0.00	4.1	29.25	29.15	-4.1	17,699	-0.02%
2023/05/10	1.3	29.23	4	29.33	29.35	-2.7	17,751	-0.02%
2023/05/09	20.3	29.13	1	29.10	29.35	19.3	17,807	0.11%
2023/05/08	3.1	29.29	2.1	29.20	29.30	1.1	17,776	0.01%
2023/05/05	25.4	28.99	1	28.95	29.10	24.4	17,797	0.14%
2023/05/04	25.9	29.01	3	29.05	29.10	22.9	17,883	0.13%
2023/05/03	25.1	29.11	0.5	29.25	29.15	24.6	17,938	0.14%
2023/05/02	8	29.28	3	29.25	29.30	5	18,221	0.03%
2023/04/28	6.4	29.12	4	29.15	29.10	2.4	18,833	0.01%
2023/04/27	67.1	28.89	8	28.89	28.90	59.1	18,787	0.31%
2023/04/26	56.3	29.26	6	29.52	29.30	50.3	18,472	0.27%
2023/04/25	22.9	29.85	6	29.92	29.75	16.9	18,392	0.09%
2023/04/24	38	30.03	1	30.10	30.05	37	18,492	0.20%
2023/04/21	18.6	30.28	3	30.15	30.15	15.6	18,533	0.08%
2023/04/20	4	30.36	1	30.45	30.45	3	18,599	0.02%
2023/04/19	27.5	30.47	1	30.55	30.45	26.4	19,090	0.14%
2023/04/18	13.1	30.67	3.1	30.67	30.70	10	18,913	0.05%
2023/04/17	71.6	30.81	15.7	30.98	30.75	55.9	18,886	0.30%
2023/04/14	20.5	31.05	1	31.15	31.10	19.5	18,795	0.10%
2023/04/13	25.4	31.44	26.8	31.37	31.45	-1.4	18,821	-0.01%
2023/04/12	7.1	31.01	54	31.01	31.10	-46.9	18,533	-0.25%
2023/04/11	1.4	30.84	1	30.80	30.90	0.4	18,691	0.00%
2023/04/10	4.1	30.86	7	30.96	30.90	-2.9	18,960	-0.02%
2023/04/07	4.2	30.81	1.1	30.81	30.80	3.2	19,061	0.02%
2023/04/06	9.5	30.77	10	30.75	30.80	-0.5	19,260	0.00%
2023/03/31	6	31.15	104	31.01	30.90	-98	19,621	-0.50%	大賣/
2023/03/30	1	30.90	1	30.90	31.00	0	21,941	0.00%
2023/03/29	1	30.95	12	30.95	31.00	-11	24,190	-0.05%
2023/03/28	8	30.83	17.1	30.94	30.85	-9.1	25,765	-0.04%
2023/03/27	20.8	30.90	191	31.08	30.90	-170.2	27,362	-0.62%	大賣/鉅額交易
2023/03/24	3	31.15	3	31.10	31.10	0	28,898	0.00%
2023/03/23	2	31.05	2	31.25	31.25	0	29,352	0.00%
2023/03/22	6.1	31.15	4.3	31.11	31.20	1.7	29,610	0.01%
2023/03/21	6	31.15	11	31.20	31.20	-5	30,163	-0.02%
2023/03/20	6	31.18	89.2	31.18	31.20	-83.2	30,288	-0.27%
2023/03/17	3.4	31.02	89.7	31.12	31.45	-86.3	30,414	-0.28%
2023/03/16	20	30.76	11	30.66	30.60	9	30,063	0.03%
2023/03/15	2.3	30.80	3	30.75	30.70	-0.7	30,163	0.00%
2023/03/14	8	30.76	5	30.89	30.70	3	30,388	0.01%
2023/03/13	4	31.05	23.8	30.80	31.00	-19.8	30,657	-0.06%
2023/03/10	15.3	30.63	21	30.60	30.60	-5.8	30,725	-0.02%
2023/03/09	11.1	30.86	6	30.75	30.75	5.1	30,970	0.02%
2023/03/08	6	30.98	23.1	31.06	31.20	-17.1	31,556	-0.05%
2023/03/07	4	30.80	7	31.02	31.10	-3	31,827	-0.01%
2023/03/06	9.2	30.80	1	30.75	30.80	8.2	32,278	0.03%
2023/03/03	10.1	30.67	1	30.65	30.70	9.1	32,666	0.03%
2023/03/02	8.7	30.54	10.9	30.65	30.65	-2.1	33,313	-0.01%
2023/03/01	43.4	30.52	32.6	30.33	30.30	10.8	33,269	0.03%
2023/02/24	21	31.57	0	0.00	31.40	21	32,884	0.06%
2023/02/23	4.2	31.93	13	31.95	31.80	-8.8	32,816	-0.03%
2023/02/22	7.1	31.84	10	31.83	31.95	-2.9	32,943	-0.01%
2023/02/21	2	32.15	15.1	32.03	32.10	-13.1	33,101	-0.04%
2023/02/20	2.1	31.73	30.1	31.92	32.00	-28	33,056	-0.08%
2023/02/17	3	31.65	10	31.65	31.70	-7	33,345	-0.02%
2023/02/16	8	31.57	3.4	31.59	31.60	4.6	34,103	0.01%
2023/02/15	11.1	31.44	2	31.53	31.35	9.1	34,376	0.03%
2023/02/14	15	31.51	1	31.45	31.45	14	34,309	0.04%
2023/02/13	9.1	31.11	23	31.29	31.45	-13.9	34,452	-0.04%
2023/02/10	1	31.15	10.7	31.16	31.25	-9.7	34,587	-0.03%
2023/02/09	1	31.40	3	31.38	31.30	-2	34,750	-0.01%
2023/02/08	3	31.39	33.3	31.45	31.45	-30.3	34,940	-0.09%
2023/02/07	10	31.36	46.5	31.25	31.45	-36.5	34,964	-0.10%
2023/02/06	24.3	31.15	2	31.25	31.05	22.3	34,949	0.06%
2023/02/03	25.1	31.44	8.9	31.46	31.40	16.2	34,828	0.05%
2023/02/02	13.1	31.82	20	31.81	31.95	-6.9	34,818	-0.02%
2023/02/01	3.3	31.82	29	32.08	32.00	-25.7	34,770	-0.07%
2023/01/31	18.8	31.99	18	31.93	31.65	0.8	34,785	0.00%
2023/01/30	60.2	31.80	55.1	31.92	32.10	5.1	34,490	0.01%
2023/01/17	2.3	31.05	19.4	31.11	31.20	-17.1	33,992	-0.05%
2023/01/16	4.1	30.95	9	31.04	31.05	-4.9	34,017	-0.01%
2023/01/13	47	31.14	29.1	31.24	31.05	18	34,090	0.05%
2023/01/12	42	31.10	16	31.11	31.05	26	34,885	0.07%
2023/01/11	1	30.70	17	30.76	30.70	-16	34,972	-0.05%
2023/01/10	3.2	30.85	49.1	30.84	30.85	-45.9	35,179	-0.13%
2023/01/09	12.1	30.84	46.6	30.79	30.95	-34.5	35,303	-0.10%
2023/01/06	0	0.00	8	30.08	30.15	-8	34,989	-0.02%
2023/01/05	6.2	30.06	1	30.05	30.00	5.2	35,172	0.01%
2023/01/04	14.1	29.90	5	29.95	29.90	9.1	35,277	0.03%
2023/01/03	7	29.93	10.1	30.21	30.25	-3.1	35,433	-0.01%
2022/12/30	16.5	29.89	4	30.03	29.80	12.5	35,227	0.04%
2022/12/29	24.4	29.92	8	29.99	29.95	16.4	35,231	0.05%
2022/12/28	1	30.40	19.1	30.47	30.60	-18	35,061	-0.05%
2022/12/27	6.1	30.36	7	30.34	30.30	-0.9	34,931	0.00%
2022/12/26	7	30.76	12.1	30.69	30.60	-5.1	34,857	-0.01%
2022/12/23	22.4	30.43	46	30.55	30.70	-23.6	34,932	-0.07%
2022/12/22	13.7	30.29	162.9	30.52	30.65	-149.2	34,654	-0.43%	大賣/鉅額交易
2022/12/21	4.3	29.04	115.2	29.41	29.70	-110.9	32,460	-0.34%	大賣/鉅額交易
2022/12/20	11.2	28.52	61	28.91	28.45	-49.8	30,545	-0.16%
2022/12/19	53.7	28.50	3.1	28.41	28.30	50.6	29,331	0.17%
2022/12/16	27.1	28.96	13	29.14	29.40	14.1	27,890	0.05%
2022/12/15	6.4	29.39	15.8	29.53	29.25	-9.4	26,717	-0.04%
2022/12/14	0	0.00	4	29.03	29.05	-4	26,766	-0.02%
2022/12/13	7	29.21	34.4	29.25	29.15	-27.4	27,093	-0.10%
2022/12/12	2.1	28.73	0	0.00	29.00	2.1	26,667	0.01%
2022/12/09	10.1	28.93	8	29.02	29.05	2.1	27,144	0.01%
2022/12/08	23.2	28.91	5	28.97	28.95	18.2	27,143	0.07%
2022/12/07	2.1	28.98	21	29.13	29.00	-18.9	27,079	-0.07%
2022/12/06	6.9	29.04	5	29.08	29.00	1.9	27,066	0.01%
2022/12/05	104.6	28.75	99	28.94	29.20	5.6	26,901	0.02%	大買/
2022/12/02	6.1	29.03	5	29.20	29.00	1	26,847	0.00%
2022/12/01	2	29.18	16	29.31	29.25	-14	26,934	-0.05%
2022/11/30	95	28.90	180.4	29.03	29.15	-85.4	26,661	-0.32%	大賣/
2022/11/29	7.1	28.73	38.2	28.41	28.70	-31.1	26,061	-0.12%
2022/11/28	27.5	28.27	1	28.40	27.90	26.5	25,715	0.10%
2022/11/25	9.9	29.21	19	29.36	28.75	-9.1	25,289	-0.04%
2022/11/24	11	29.40	64.5	29.30	29.20	-53.5	24,984	-0.21%
2022/11/23	10.2	28.95	107	29.00	29.00	-96.8	24,482	-0.40%	大賣/
2022/11/22	11.5	28.90	15	28.92	29.00	-3.5	24,459	-0.01%
2022/11/21	4	28.93	22	28.75	29.00	-18	24,325	-0.07%
2022/11/18	5.7	28.21	6	28.35	28.40	-0.3	24,031	0.00%
2022/11/17	6.3	28.38	63	28.35	28.40	-56.7	23,905	-0.24%
2022/11/16	7.1	28.76	7.1	28.86	28.80	0	23,797	0.00%
2022/11/15	14	28.83	23	29.06	29.10	-9	23,637	-0.04%
2022/11/14	14	28.56	70.2	28.62	28.95	-56.2	23,327	-0.24%
2022/11/11	16	27.93	38.9	27.99	28.00	-22.9	22,650	-0.10%
2022/11/10	9	27.60	3.1	27.65	27.55	5.9	22,457	0.03%
2022/11/09	1.3	27.71	18.2	27.68	27.80	-16.9	22,554	-0.07%
2022/11/08	5.5	27.22	9.1	27.34	27.40	-3.6	22,670	-0.02%
2022/11/07	4.6	27.04	4	27.01	27.15	0.6	22,823	0.00%
2022/11/04	85.1	26.74	0	0.00	26.75	85.1	22,951	0.37%
2022/11/03	17.3	26.86	5	26.95	26.85	12.3	22,855	0.05%
2022/11/02	3	27.00	1	27.10	27.20	2	22,868	0.01%
2022/11/01	5.3	26.91	6	26.98	27.00	-0.7	23,055	0.00%
2022/10/31	10.1	26.89	10	26.90	26.85	0.1	23,188	0.00%
2022/10/28	35.3	26.75	5	26.80	27.15	30.3	23,351	0.13%
2022/10/27	18.2	27.16	8	27.40	27.05	10.2	23,482	0.04%
2022/10/26	6	27.38	6	27.42	27.30	0	23,716	0.00%
2022/10/25	10.1	27.27	7	27.29	27.25	3.1	24,274	0.01%
2022/10/24	7.1	28.01	1	28.00	28.00	6.1	24,257	0.03%
2022/10/21	17.4	27.94	18.2	27.91	28.05	-0.8	24,644	0.00%
2022/10/20	93	28.10	121.8	27.92	28.60	-28.8	25,118	-0.11%	大賣/
2022/10/19	4	27.48	27	27.54	27.45	-23	25,560	-0.09%
2022/10/18	6	27.18	1	27.20	27.20	5	26,871	0.02%
2022/10/17	10.1	26.67	39.5	26.82	27.05	-29.5	27,554	-0.11%
2022/10/14	7	27.09	1	27.00	26.90	6	28,299	0.02%
2022/10/13	25.1	27.06	5.5	27.05	26.90	19.6	28,945	0.07%
2022/10/12	7.9	27.23	5.5	27.42	27.50	2.4	29,660	0.01%
2022/10/11	6.5	27.37	25.6	27.52	27.35	-19.1	30,472	-0.06%
2022/10/07	23.2	27.66	8	27.69	27.55	15.2	30,607	0.05%
2022/10/06	8	27.75	13.2	27.74	27.80	-5.2	30,887	-0.02%
2022/10/05	12.3	27.55	38.2	27.55	27.60	-25.9	31,326	-0.08%
2022/10/04	10.2	27.12	27.5	27.10	27.20	-17.4	31,457	-0.06%
2022/10/03	7	26.45	2	26.50	26.45	5	31,377	0.02%
2022/09/30	6.2	26.68	164	26.70	26.70	-157.8	31,568	-0.50%	大賣/鉅額交易
2022/09/29	13.2	26.78	49.3	26.83	27.00	-36.1	31,718	-0.11%
2022/09/28	20.7	26.62	26	26.68	26.65	-5.3	31,910	-0.02%
2022/09/27	16.8	26.89	3	26.92	26.80	13.8	32,055	0.04%
2022/09/26	37.8	27.13	15.1	27.11	27.10	22.7	32,168	0.07%
2022/09/23	38.1	27.86	6	27.94	27.85	32.1	32,220	0.10%
2022/09/22	37.9	27.61	6	28.18	28.45	31.9	32,618	0.10%
2022/09/21	43.9	28.12	9	28.05	28.35	34.9	32,579	0.11%
2022/09/20	42.4	28.64	3	28.87	28.60	39.4	32,492	0.12%
2022/09/19	1.8	29.48	13	29.45	29.30	-11.2	32,363	-0.03%
2022/09/16	7.2	29.34	16	29.44	29.35	-8.8	33,347	-0.03%
2022/09/15	0	0.00	2	29.48	29.50	-2	34,769	-0.01%
2022/09/14	10.2	29.35	36	29.33	29.30	-25.8	35,334	-0.07%
2022/09/13	13.1	29.72	16	29.67	29.80	-2.9	36,034	-0.01%
2022/09/12	8	29.64	42	29.64	29.70	-34	36,581	-0.09%
2022/09/08	16	29.05	59	29.18	29.25	-43	37,020	-0.12%
2022/09/07	37.1	28.95	99	29.14	28.75	-62	36,978	-0.17%
2022/09/06	12	29.05	26.5	29.14	29.20	-14.5	36,898	-0.04%
2022/09/05	2	28.93	13	28.93	29.00	-11	37,080	-0.03%
2022/09/02	18.4	28.63	2	28.58	28.55	16.4	37,245	0.04%
2022/09/01	19.7	28.61	2	28.60	28.55	17.7	37,280	0.05%
2022/08/31	8.1	28.88	0.1	29.05	28.95	8	37,205	0.02%
2022/08/30	4.4	28.78	2	28.88	29.00	2.3	37,157	0.01%
2022/08/29	15.8	28.88	17	28.90	28.80	-1.1	37,256	0.00%
2022/08/26	4	29.24	20	29.25	29.25	-16	37,425	-0.04%
2022/08/25	7.3	29.14	4	29.14	29.15	3.3	37,641	0.01%
2022/08/24	3.1	28.99	1	29.05	29.05	2.1	37,952	0.01%
2022/08/23	16.1	28.81	3	28.82	28.80	13.1	38,628	0.03%
2022/08/22	1.2	28.98	24	29.00	29.00	-22.8	38,968	-0.06%
2022/08/19	2.7	29.08	8	29.10	29.20	-5.3	39,180	-0.01%
2022/08/18	8.2	29.16	4	29.14	29.20	4.2	39,328	0.01%
2022/08/17	12	29.20	12	29.20	29.20	0	39,403	0.00%
2022/08/16	6.3	29.15	10.3	29.10	29.00	-3.9	39,474	-0.01%
2022/08/15	80.8	29.24	17.2	29.21	29.15	63.5	39,619	0.16%
2022/08/12	49.3	28.80	34.1	28.84	28.75	15.1	39,496	0.04%
2022/08/11	11.4	28.33	12	28.35	28.45	-0.6	39,794	0.00%
2022/08/10	20.1	27.99	18.1	28.01	28.00	2.1	39,839	0.01%
2022/08/09	21.1	28.01	21.6	27.91	28.00	-0.5	40,151	0.00%
2022/08/08	12	27.97	29	28.08	27.95	-17	40,390	-0.04%
2022/08/05	15.4	28.13	11.2	28.14	28.30	4.2	40,506	0.01%
2022/08/04	26.3	27.81	20	27.91	27.85	6.3	41,128	0.02%
2022/08/03	17	28.08	23	28.02	28.05	-6	41,320	-0.01%
2022/08/02	22.3	28.25	35.4	28.31	28.35	-13.1	41,442	-0.03%
2022/08/01	14.4	28.40	36	28.26	28.60	-21.6	41,478	-0.05%
2022/07/29	10.3	27.63	80	27.60	27.70	-69.7	41,131	-0.17%
2022/07/28	57.9	27.45	87	27.50	27.35	-29.1	41,080	-0.07%
2022/07/27	80	27.57	19	27.62	27.60	61	40,652	0.15%
2022/07/26	139	27.90	19	27.92	27.85	120	40,201	0.30%	大買/鉅額交易
2022/07/25	110.3	31.02	83.1	31.01	31.30	27.2	38,908	0.07%	大買/
2022/07/22	129.2	30.68	39.1	30.73	30.80	90.1	37,598	0.24%	大買/
2022/07/21	44.7	30.17	145	30.08	30.50	-100.3	37,530	-0.27%	大賣/
2022/07/20	60.3	30.25	35.3	30.39	30.50	25	37,597	0.07%
2022/07/19	46.7	30.10	62	30.18	30.25	-15.3	37,829	-0.04%
2022/07/18	47.5	29.07	27	29.36	30.65	20.5	37,556	0.05%
2022/07/15	75.4	29.04	12	29.01	28.95	63.4	37,284	0.17%
2022/07/14	38	28.85	4	29.09	29.25	34	37,327	0.09%
2022/07/13	76.2	29.02	16	29.08	29.05	60.2	37,205	0.16%
2022/07/12	74	28.87	5	28.84	28.90	69	37,380	0.18%
2022/07/11	27	29.16	15	29.20	29.10	12	37,386	0.03%
2022/07/08	22.7	29.40	21.5	29.45	29.35	1.2	37,433	0.00%
2022/07/07	52.8	29.04	18	29.10	29.05	34.8	37,445	0.09%
2022/07/06	206.4	29.02	31.1	29.05	29.00	175.3	37,525	0.47%	大買/鉅額交易
2022/07/05	13	29.12	29.2	29.16	29.20	-16.2	37,503	-0.04%
2022/07/04	47.3	28.65	6.3	28.69	28.65	41.1	37,438	0.11%
2022/07/01	26.2	28.65	16.3	28.74	28.70	10	37,570	0.03%
2022/06/30	50.1	28.59	13	28.51	28.45	37.1	37,595	0.10%
2022/06/29	25.2	29.15	21	29.23	29.10	4.2	37,376	0.01%
2022/06/28	33.1	28.99	5	29.05	29.20	28.1	37,287	0.08%
2022/06/27	36.1	29.58	28.5	29.55	29.45	7.6	37,947	0.02%
2022/06/24	85.6	28.98	20	29.12	29.00	65.6	37,870	0.17%
2022/06/23	160.6	29.74	28	30.16	29.00	132.6	37,318	0.36%	大買/鉅額交易
2022/06/22	40.4	31.23	10.5	31.25	31.00	29.9	36,074	0.08%
2022/06/21	73.6	31.90	15	31.85	31.85	58.6	36,046	0.16%
2022/06/20	58.6	32.51	1.5	32.65	32.15	57.1	35,923	0.16%
2022/06/17	64	33.23	17	33.25	33.15	47	36,269	0.13%
2022/06/16	19.9	33.91	3	33.72	33.55	16.9	37,274	0.05%
2022/06/15	19.3	33.93	2	34.15	33.80	17.2	37,870	0.05%
2022/06/14	7.5	33.79	12.3	33.93	34.00	-4.8	38,213	-0.01%
2022/06/13	203.2	33.90	3.3	34.00	34.00	200	38,572	0.52%	大買/鉅額交易
2022/06/10	3.1	34.42	6	34.42	34.50	-2.9	38,856	-0.01%
2022/06/09	4.2	34.53	1	34.55	34.50	3.2	39,372	0.01%
2022/06/08	3.2	34.80	9	34.79	34.75	-5.8	39,835	-0.01%
2022/06/07	11.3	34.65	26	34.62	34.75	-14.8	40,450	-0.04%
2022/06/06	13.1	34.36	14.8	34.42	34.65	-1.7	40,918	0.00%
2022/06/02	41.6	33.80	24.4	33.79	33.75	17.2	43,066	0.04%
2022/06/01	49.4	34.24	6.1	34.33	34.15	43.2	45,450	0.10%
2022/05/31	27.1	34.33	0.5	34.75	34.65	26.6	46,099	0.06%
2022/05/30	27.9	34.40	18.1	34.49	34.50	9.8	46,569	0.02%
2022/05/27	2.2	34.25	8.1	34.28	34.40	-5.9	48,683	-0.01%
2022/05/26	4.3	34.05	22.1	34.06	34.05	-17.7	51,413	-0.03%
2022/05/25	7.3	33.74	5.4	33.77	33.85	1.8	51,818	0.00%
2022/05/24	29.2	33.71	10	33.79	33.55	19.2	52,381	0.04%
2022/05/23	13.2	33.48	5	33.52	33.55	8.2	52,385	0.02%
2022/05/20	23.1	33.32	9	33.35	33.35	14.1	52,925	0.03%
2022/05/19	53.7	33.01	2	32.98	32.95	51.7	54,374	0.09%
2022/05/18	37.1	33.36	8	33.47	33.55	29.1	54,064	0.05%
2022/05/17	65.6	33.09	16	33.08	33.00	49.6	53,964	0.09%
2022/05/16	29.5	33.43	36	33.22	33.20	-6.5	53,866	-0.01%
2022/05/13	36.8	33.44	8	33.43	33.35	28.8	53,809	0.05%
2022/05/12	79.7	33.69	34.1	33.70	33.20	45.6	53,805	0.08%
2022/05/11	75.7	34.38	10	34.34	34.20	65.7	53,590	0.12%
2022/05/10	50.5	34.59	15	34.46	34.60	35.5	54,067	0.07%
2022/05/09	70.2	35.16	10	35.21	35.00	60.2	54,035	0.11%
2022/05/06	59.1	35.82	3	35.88	35.80	56.1	54,204	0.10%
2022/05/05	21	36.44	28	36.48	36.35	-7	54,535	-0.01%
2022/05/04	16.3	36.12	17	36.12	36.05	-0.8	54,598	0.00%
2022/05/03	39.7	35.79	55	35.77	36.00	-15.4	55,028	-0.03%
2022/04/29	20.3	36.15	3	36.18	36.10	17.3	55,166	0.03%
2022/04/28	14.1	35.98	10	35.90	36.05	4.1	55,356	0.01%
2022/04/27	74.1	35.52	41.7	35.54	35.60	32.4	55,156	0.06%
2022/04/26	61.1	36.30	26.4	36.24	36.10	34.7	54,761	0.06%
2022/04/25	142.8	36.84	12.4	36.82	36.60	130.4	53,900	0.24%	大買/鉅額交易
2022/04/22	39.5	37.75	4	37.78	37.60	35.5	52,950	0.07%
2022/04/21	217	38.07	11	38.08	37.80	206	52,606	0.39%	大買/鉅額交易
2022/04/20	29.9	38.33	136	38.30	38.30	-106.1	52,794	-0.20%	大賣/鉅額交易
2022/04/19	16.2	38.63	12	38.65	38.60	4.2	52,524	0.01%
2022/04/18	83.9	38.66	13.1	38.98	38.50	70.8	52,635	0.13%
2022/04/15	43.2	39.50	18.5	39.55	39.55	24.7	52,034	0.05%
2022/04/14	19	39.56	15	39.58	39.50	4	51,916	0.01%
2022/04/13	21.8	39.52	29.6	39.56	39.50	-7.8	51,893	-0.02%
2022/04/12	22	39.28	23	39.17	39.35	-1	51,767	0.00%
2022/04/11	4.4	39.33	103.7	39.36	39.40	-99.4	51,913	-0.19%	大賣/
2022/04/08	11.9	39.02	19	39.07	39.20	-7.1	51,975	-0.01%
2022/04/07	48.4	39.07	12.2	39.07	38.80	36.2	51,777	0.07%
2022/04/06	22.1	39.15	9.1	39.10	39.35	13	51,641	0.03%
2022/04/01	21	39.06	58.4	39.03	39.20	-37.3	51,380	-0.07%
2022/03/31	10	38.97	51.3	38.96	38.95	-41.2	51,152	-0.08%
2022/03/30	64.1	38.77	113.4	38.83	38.95	-49.2	51,097	-0.10%	大賣/
2022/03/29	75.4	39.45	15	39.56	39.40	60.4	50,742	0.12%
2022/03/28	30.4	39.52	57.2	39.64	40.00	-26.7	51,021	-0.05%
2022/03/25	37.9	40.06	101.2	40.06	40.00	-63.3	51,552	-0.12%	大賣/
2022/03/24	21.2	40.04	27	40.00	40.00	-5.8	52,528	-0.01%
2022/03/23	38.7	39.81	38.2	39.85	40.00	0.5	54,775	0.00%
2022/03/22	39.8	39.81	107.2	39.97	39.80	-67.3	54,252	-0.12%	大賣/
2022/03/21	65.4	39.83	196.5	39.92	39.75	-131.1	53,362	-0.25%	大賣/鉅額交易
2022/03/18	137	39.03	56.2	39.03	39.05	80.8	52,118	0.16%	大買/
2022/03/17	19	38.78	149	38.78	38.85	-130	52,028	-0.25%	大賣/鉅額交易
2022/03/16	20.6	38.56	32.3	38.62	38.55	-11.7	51,788	-0.02%
2022/03/15	47.5	38.64	25.1	38.65	38.70	22.4	51,350	0.04%
2022/03/14	36.4	38.75	78.1	38.73	38.80	-41.7	51,489	-0.08%
2022/03/11	87.1	38.45	28	38.50	38.45	59.1	51,578	0.11%
2022/03/10	19.5	38.20	33	38.24	38.30	-13.5	51,322	-0.03%
2022/03/09	58.8	37.98	23	37.92	37.95	35.8	51,268	0.07%
2022/03/08	261.4	37.96	34.4	37.77	37.40	227	51,327	0.44%	大買/鉅額交易
2022/03/07	93.8	38.37	222.9	38.78	39.00	-129.1	49,111	-0.26%	大賣/鉅額交易
2022/03/04	67.5	38.53	45	38.58	38.40	22.4	47,384	0.05%
2022/03/03	52.4	38.68	81	38.66	38.60	-28.6	46,773	-0.06%
2022/03/02	105.6	38.35	174.5	38.38	38.30	-68.9	46,191	-0.15%	大買/大賣/
2022/03/01	233.4	38.02	212.2	38.03	37.95	21.2	44,202	0.05%	大買/大賣/
2022/02/25	19.1	35.52	34.7	35.65	36.00	-15.6	42,061	-0.04%
2022/02/24	25.7	35.35	35.5	35.43	35.25	-9.8	42,501	-0.02%
2022/02/23	13.6	35.95	20.1	36.08	36.05	-6.5	42,451	-0.02%
2022/02/22	59.9	35.97	40.4	35.93	36.15	19.5	43,040	0.05%
2022/02/21	53.9	36.37	77.6	36.32	36.45	-23.8	42,972	-0.06%
2022/02/18	4	35.61	86.4	35.62	35.65	-82.4	41,854	-0.20%
2022/02/17	2.4	35.55	66	35.62	35.55	-63.6	42,578	-0.15%
2022/02/16	39	35.32	58	35.58	35.45	-19	42,957	-0.04%
2022/02/15	45.6	35.29	9.1	35.43	35.05	36.5	43,153	0.08%
2022/02/14	68.4	35.17	84	35.39	35.50	-15.6	44,071	-0.04%
2022/02/11	6.4	35.63	99.2	35.73	35.70	-92.8	44,111	-0.21%
2022/02/10	15.8	35.31	249.3	35.50	35.65	-233.5	44,572	-0.52%	大賣/鉅額交易
2022/02/09	8	34.80	47.8	34.86	34.95	-39.8	45,114	-0.09%
2022/02/08	8.3	34.28	76.5	34.45	34.50	-68.2	45,278	-0.15%
2022/02/07	17.3	33.94	17.4	34.05	34.25	0	45,222	0.00%
2022/01/26	29.6	33.62	29.1	33.68	33.65	0.6	44,871	0.00%
2022/01/25	69.7	33.48	13	33.62	33.45	56.7	45,226	0.13%
2022/01/24	79.3	33.37	18.2	33.39	33.45	61.2	45,308	0.13%
2022/01/21	31.7	33.92	7.1	33.96	33.85	24.6	45,414	0.05%
2022/01/20	16.8	34.17	5.5	34.23	34.15	11.4	45,443	0.02%
2022/01/19	77.7	34.20	6	34.23	34.05	71.7	45,523	0.16%
2022/01/18	35	34.68	2	34.60	34.60	33	45,378	0.07%
2022/01/17	75.9	34.91	9	34.91	35.00	66.9	45,320	0.15%
2022/01/14	28.1	35.00	12.3	35.02	35.20	15.8	45,763	0.03%
2022/01/13	15.7	35.38	119.4	35.48	35.50	-103.8	45,982	-0.23%	大賣/鉅額交易
2022/01/12	3.5	34.63	12.7	34.72	34.85	-9.2	45,897	-0.02%
2022/01/11	37	34.80	2	34.63	34.55	35	46,055	0.08%
2022/01/10	11.2	34.83	8	34.81	34.90	3.2	46,223	0.01%
2022/01/07	1.5	34.65	53	34.78	34.80	-51.5	46,604	-0.11%
2022/01/06	1	34.50	17.7	34.75	34.80	-16.7	46,923	-0.04%
2022/01/05	16	34.67	45.3	34.74	34.85	-29.4	48,035	-0.06%
2022/01/04	58.5	34.54	11	34.66	34.45	47.5	48,871	0.10%
2022/01/03	28.2	35.09	21	34.98	35.00	7.2	50,850	0.01%
2021/12/30	6	35.29	41	35.35	35.35	-35	52,763	-0.07%
2021/12/29	90.2	35.23	5	35.22	35.25	85.2	53,518	0.16%
2021/12/28	92	35.22	5.2	35.29	35.40	86.8	54,578	0.16%
2021/12/27	87.6	35.42	16	35.38	35.25	71.6	56,025	0.13%
2021/12/24	17.1	35.60	28.3	35.54	35.55	-11.2	57,136	-0.02%
2021/12/23	24.1	35.30	49.4	35.41	35.50	-25.2	58,005	-0.04%
2021/12/22	15.3	35.59	21.3	35.68	35.65	-6	58,667	-0.01%
2021/12/21	28.1	35.34	78.2	35.28	35.70	-50.1	58,881	-0.09%
2021/12/20	48.7	35.92	86.1	35.99	35.60	-37.4	58,942	-0.06%
2021/12/17	38.3	35.37	275.6	35.37	35.45	-237.3	59,029	-0.40%	大賣/鉅額交易
2021/12/16	7.1	34.17	16.2	34.31	34.35	-9.1	57,916	-0.02%
2021/12/15	5	34.20	13.6	34.18	34.25	-8.6	60,182	-0.01%
2021/12/14	34.2	34.14	8.6	34.17	34.10	25.6	62,281	0.04%
2021/12/13	49.1	34.53	88.1	34.70	34.60	-39	63,530	-0.06%
2021/12/10	7	34.40	38.1	34.50	34.20	-31	64,452	-0.05%
2021/12/09	7.3	34.34	26.3	34.27	34.35	-19	66,455	-0.03%
2021/12/08	44	34.35	45	34.44	34.10	-1	70,615	0.00%
2021/12/07	30	34.15	128.1	34.24	34.35	-98.1	72,968	-0.13%	大賣/
2021/12/06	11	33.95	122	34.05	33.90	-111	73,256	-0.15%	大賣/鉅額交易
2021/12/03	8.5	34.10	190.7	33.99	34.10	-182.2	75,227	-0.24%	大賣/鉅額交易
2021/12/02	18	33.53	75.5	33.68	33.90	-57.5	76,797	-0.07%
2021/12/01	10.7	33.03	9	32.92	33.10	1.7	80,169	0.00%
2021/11/30	60.4	32.80	13.5	32.86	32.55	46.9	80,717	0.06%
2021/11/29	12.2	32.80	16.1	32.86	32.90	-3.9	80,965	0.00%
2021/11/26	99.3	33.13	3	33.13	33.05	96.3	82,473	0.12%
2021/11/25	33.3	33.87	49	33.87	33.80	-15.8	84,298	-0.02%
2021/11/24	45.1	33.73	105	33.73	33.80	-59.9	85,281	-0.07%	大賣/
2021/11/23	47	33.08	57.2	33.28	33.10	-10.2	85,030	-0.01%
2021/11/22	86.5	32.54	6	32.54	32.60	80.5	85,720	0.09%
2021/11/19	48.9	32.71	27	32.71	32.60	21.9	85,464	0.03%
2021/11/18	76.2	33.01	10.2	33.01	32.95	66.1	85,350	0.08%
2021/11/17	58.1	33.09	9	33.07	33.05	49.1	85,254	0.06%
2021/11/16	146.8	33.17	28.4	33.15	33.15	118.5	85,867	0.14%	大買/鉅額交易
2021/11/15	39.7	33.70	25	33.77	33.65	14.7	86,885	0.02%
2021/11/12	99.2	34.17	19.1	34.20	34.25	80.1	87,589	0.09%
2021/11/11	77	34.56	102.4	34.59	34.35	-25.4	88,779	-0.03%	大賣/
2021/11/10	175.1	34.25	39	34.21	34.10	136.1	89,287	0.15%	大買/鉅額交易
2021/11/09	109.3	34.60	110.3	34.67	34.50	-1	90,324	0.00%	大買/大賣/
2021/11/08	99.4	34.20	95.2	34.30	34.40	4.1	91,701	0.00%
2021/11/05	117.3	32.98	6.1	33.04	33.10	111.2	92,321	0.12%	大買/鉅額交易
2021/11/04	81.4	33.21	42	33.13	33.25	39.4	92,825	0.04%
2021/11/03	9	33.44	16	33.50	33.50	-7	94,533	-0.01%
2021/11/02	103	33.54	41.1	33.49	33.20	62	94,832	0.07%	大買/
2021/11/01	44.4	33.32	34	33.33	33.40	10.4	95,030	0.01%
2021/10/29	27	33.61	33.1	33.62	33.60	-6	94,890	-0.01%
2021/10/28	19.4	33.87	9	33.97	33.70	10.4	95,227	0.01%
2021/10/27	25.1	33.98	25	33.96	33.90	0.1	96,087	0.00%
2021/10/26	18.4	33.70	110	33.63	33.75	-91.6	97,605	-0.09%	大賣/
2021/10/25	9	33.25	219	33.19	33.30	-210	98,219	-0.21%	大賣/鉅額交易
2021/10/22	39.3	33.38	33.2	33.36	33.30	6.1	98,964	0.01%
2021/10/21	75.2	33.70	69	33.95	33.90	6.2	99,159	0.01%
2021/10/20	87.7	33.91	36	34.02	33.55	51.7	99,433	0.05%
2021/10/19	64.3	33.48	109	33.53	33.45	-44.7	99,794	-0.04%	大賣/
2021/10/18	12.2	33.54	29.3	33.60	33.65	-17	100,584	-0.02%
2021/10/15	29	33.18	31.2	33.17	33.20	-2.2	102,281	0.00%
2021/10/14	24.1	32.74	41.3	32.74	32.75	-17.2	103,758	-0.02%
2021/10/13	108.5	32.64	25.5	32.73	32.40	83	104,658	0.08%	大買/
2021/10/12	73.2	33.24	65.9	33.21	33.40	7.3	104,445	0.01%
2021/10/08	258.7	33.63	185.5	33.83	33.20	73.2	104,600	0.07%	大買/大賣/
2021/10/07	249.9	34.43	47.4	34.39	34.50	202.5	103,854	0.20%	大買/鉅額交易
2021/10/06	33.3	35.13	82	34.99	35.05	-48.7	103,972	-0.05%
2021/10/05	65	35.13	151	35.15	35.60	-86	104,986	-0.08%	大賣/
2021/10/04	114.2	35.21	41	35.32	35.00	73.2	105,213	0.07%	大買/
2021/10/01	104.4	35.86	41.5	35.97	35.85	62.9	105,938	0.06%	大買/
2021/09/30	51	35.98	124	36.06	36.30	-73	108,394	-0.07%	大賣/
2021/09/29	223	35.28	22.5	35.29	35.20	200.5	109,385	0.18%	大買/鉅額交易
2021/09/28	38.4	35.71	15.1	35.73	35.75	23.3	111,723	0.02%
2021/09/27	80.3	36.11	26	36.16	35.95	54.3	114,020	0.05%
2021/09/24	187.8	36.13	55.2	36.15	36.00	132.6	119,606	0.11%	大買/鉅額交易
2021/09/23	141.6	36.32	105.6	36.35	36.15	36	128,294	0.03%	大買/大賣/
2021/09/22	403.7	36.45	277.8	36.47	36.30	125.9	133,199	0.09%	大買/大賣/鉅額交易
2021/09/17	109.3	38.11	109	38.24	37.80	0.3	135,500	0.00%	大買/大賣/
2021/09/16	156.5	38.66	78	38.82	38.50	78.5	134,743	0.06%	大買/
2021/09/15	189.3	39.16	59	39.15	39.25	130.3	134,636	0.10%	大買/鉅額交易
2021/09/14	104.5	39.83	89.7	39.77	39.85	14.8	135,759	0.01%	大買/
2021/09/13	171.3	39.78	282.5	39.96	40.05	-111.2	138,433	-0.08%	大買/大賣/鉅額交易
2021/09/10	121.1	39.05	253.2	39.11	39.10	-132.2	136,318	-0.10%	大買/大賣/鉅額交易
2021/09/09	42	37.99	66.6	37.93	38.35	-24.6	135,703	-0.02%
2021/09/08	225.2	38.24	162.6	38.10	37.60	62.6	136,635	0.05%	大買/大賣/
2021/09/07	176.4	38.64	81.1	38.49	38.50	95.3	136,611	0.07%	大買/
2021/09/06	241	38.60	468.1	38.65	38.85	-227.1	137,062	-0.17%	大買/大賣/鉅額交易
2021/09/03	36	37.61	66.4	37.59	37.45	-30.4	135,268	-0.02%
2021/09/02	90.6	37.41	60	37.26	37.00	30.6	137,285	0.02%
2021/09/01	68.3	38.07	127.5	38.30	37.75	-59.2	139,749	-0.04%	大賣/
2021/08/31	66.5	37.57	217	37.78	38.15	-150.5	139,313	-0.11%	大賣/鉅額交易
2021/08/30	103	37.34	104.2	37.36	37.50	-1.2	139,754	0.00%	大買/大賣/
2021/08/27	46	36.72	89	36.90	36.90	-43	140,948	-0.03%
2021/08/26	128.6	36.90	123.5	36.82	36.35	5.1	145,502	0.00%	大買/大賣/
2021/08/25	41	36.04	49	35.94	36.00	-8	152,066	-0.01%
2021/08/24	49	35.78	82.5	35.74	36.00	-33.5	154,668	-0.02%
2021/08/23	55	35.71	116	35.74	35.65	-61	160,835	-0.04%	大賣/
2021/08/20	89	35.19	29.7	35.29	35.10	59.3	166,632	0.04%
2021/08/19	248.6	35.65	26.1	35.84	35.30	222.6	168,766	0.13%	大買/鉅額交易
2021/08/18	26	36.21	50.3	36.20	37.00	-24.3	169,685	-0.01%
2021/08/17	160.9	37.02	73.1	36.59	36.25	87.8	172,383	0.05%	大買/
2021/08/16	82	37.74	61.7	37.76	37.65	20.3	174,555	0.01%
2021/08/13	55.2	37.91	56	37.90	37.75	-0.8	179,344	0.00%
2021/08/12	55.1	37.67	298.7	37.81	38.00	-243.6	184,844	-0.13%	大賣/鉅額交易
2021/08/11	57.1	37.30	130	37.29	37.05	-72.9	191,226	-0.04%	大賣/
2021/08/10	161	36.88	124	36.99	36.80	37	191,021	0.02%	大買/大賣/
2021/08/09	82.5	36.85	253.9	37.20	37.45	-171.4	196,274	-0.09%	大賣/鉅額交易
2021/08/06	45.1	35.80	20.1	35.81	35.85	25.1	201,547	0.01%
2021/08/05	66.6	36.05	21	36.35	36.00	45.6	210,059	0.02%
2021/08/04	14.2	36.71	23	36.95	36.80	-8.8	221,136	0.00%
2021/08/03	52.6	36.61	14.3	36.81	36.90	38.4	233,961	0.02%
2021/08/02	24.1	37.04	81	37.07	37.25	-56.9	242,971	-0.02%
2021/07/30	13	36.73	242.3	36.92	36.35	-229.3	246,344	-0.09%	大賣/鉅額交易
2021/07/29	111.3	36.08	135	35.84	36.30	-23.8	254,452	-0.01%	大買/大賣/
2021/07/28	73.1	35.19	63	35.22	35.30	10.1	260,353	0.00%
2021/07/27	111.1	35.34	38.1	35.35	35.20	73	265,556	0.03%	大買/
2021/07/26	69.1	36.15	20.2	36.14	35.80	48.9	270,709	0.02%
2021/07/23	26.2	35.87	85	35.91	36.30	-58.8	275,589	-0.02%
2021/07/22	29.2	35.37	97.2	35.32	35.20	-68	277,422	-0.02%
2021/07/21	228.2	35.39	59	35.41	35.10	169.2	279,934	0.06%	大買/鉅額交易
2021/07/20	129.1	36.23	105	36.28	36.05	24.1	282,175	0.01%	大買/大賣/
2021/07/19	141.1	36.35	38.4	36.57	36.60	102.8	284,829	0.04%	大買/鉅額交易
2021/07/16	66.1	36.39	64	36.40	36.35	2.1	292,244	0.00%
2021/07/15	132.6	36.60	140.4	36.33	37.00	-7.8	295,608	0.00%	大買/大賣/
2021/07/14	121.3	35.99	104.2	35.93	35.90	17.1	301,447	0.01%	大買/大賣/
2021/07/13	238	37.06	100	37.22	36.50	138	306,064	0.05%	大買/鉅額交易
2021/07/12	130.1	38.39	118.4	38.66	37.90	11.6	309,296	0.00%	大買/大賣/
2021/07/09	135.6	37.97	68.5	38.02	38.05	67.1	312,461	0.02%	大買/
2021/07/08	142.4	38.15	120.8	38.34	38.75	21.6	318,600	0.01%	大買/大賣/
2021/07/07	303.8	38.55	301.8	38.47	38.05	2.1	319,559	0.00%	大買/大賣/
2021/07/06	188.5	39.96	203	40.03	39.70	-14.5	318,322	0.00%	大買/大賣/
2021/07/05	241.6	40.16	397.1	40.08	39.90	-155.5	317,842	-0.05%	大買/大賣/鉅額交易
2021/07/02	200.4	39.21	231.9	39.46	38.95	-31.5	317,242	-0.01%	大買/大賣/
2021/07/01	587.4	40.19	390.4	39.69	39.10	196.9	316,817	0.06%	大買/大賣/鉅額交易
2021/06/30	688.8	39.64	864.8	39.59	39.60	-176	310,414	-0.06%	大買/大賣/鉅額交易
2021/06/29	627	38.03	625	38.07	37.75	2	300,495	0.00%	大買/大賣/
2021/06/28	289.5	36.93	547.4	36.88	37.45	-257.9	294,424	-0.09%	大買/大賣/鉅額交易
2021/06/25	96.6	36.10	128	36.41	35.75	-31.4	290,148	-0.01%	大賣/
2021/06/24	49.5	35.94	108.7	36.02	35.80	-59.3	289,062	-0.02%	大賣/
2021/06/23	318.4	36.05	292	35.58	35.40	26.4	287,679	0.01%	大買/大賣/
2021/06/22	397.5	36.03	416.2	36.10	36.15	-18.7	285,044	-0.01%	大買/大賣/
2021/06/21	228.1	34.46	210.7	34.35	34.30	17.4	280,148	0.01%	大買/大賣/
2021/06/18	216.5	35.49	145	35.66	35.00	71.5	278,081	0.03%	大買/大賣/
2021/06/17	187.1	35.57	90.2	35.59	35.45	96.9	275,908	0.04%	大買/
2021/06/16	183.1	35.93	93.2	36.14	35.50	89.9	274,433	0.03%	大買/
2021/06/15	213.5	35.67	102	35.83	35.85	111.5	272,484	0.04%	大買/大賣/鉅額交易
2021/06/11	134	36.22	147.2	36.28	36.15	-13.2	270,263	0.00%	大買/大賣/
2021/06/10	131.4	35.70	65.1	35.87	36.15	66.3	268,228	0.02%	大買/
2021/06/09	314.5	36.13	111.1	35.93	36.10	203.4	265,669	0.08%	大買/大賣/鉅額交易
2021/06/08	78.1	37.27	31.5	37.38	37.20	46.6	262,412	0.02%
2021/06/07	181.6	37.25	248	37.36	37.30	-66.5	261,789	-0.03%	大買/大賣/
2021/06/04	291.1	38.63	208	38.65	38.05	83.1	259,522	0.03%	大買/大賣/
2021/06/03	470.8	39.10	267.7	39.06	38.80	203	258,118	0.08%	大買/大賣/鉅額交易
2021/06/02	302.9	38.67	849	38.95	39.50	-546.1	253,358	-0.22%	大買/大賣/鉅額交易
2021/06/01	203.5	37.03	298.6	37.00	37.35	-95.1	245,349	-0.04%	大買/大賣/
2021/05/31	906.1	37.80	677.5	37.87	36.95	228.6	243,104	0.09%	大買/大賣/鉅額交易
2021/05/28	458.6	36.85	640.9	36.64	36.55	-182.3	236,893	-0.08%	大買/大賣/鉅額交易
2021/05/27	263.4	35.06	119	34.96	34.60	144.4	230,730	0.06%	大買/大賣/鉅額交易
2021/05/26	118.1	34.20	103.4	34.33	34.85	14.7	228,257	0.01%	大買/大賣/
2021/05/25	278.5	34.75	106.1	34.86	34.45	172.4	225,749	0.08%	大買/大賣/鉅額交易
2021/05/24	274.7	35.69	194.3	35.67	35.50	80.4	222,323	0.04%	大買/大賣/
2021/05/21	400.5	35.85	420	35.83	36.20	-19.5	219,566	-0.01%	大買/大賣/
2021/05/20	590.4	36.19	222.3	36.01	35.15	368.2	213,451	0.17%	大買/大賣/鉅額交易
2021/05/19	694.1	37.34	459.8	37.60	37.80	234.3	206,899	0.11%	大買/大賣/鉅額交易
2021/05/18	20	34.07	183.3	34.48	34.80	-163.2	198,585	-0.08%	大賣/鉅額交易
2021/05/17	340.3	32.29	319.3	32.43	31.65	21	197,129	0.01%	大買/大賣/
2021/05/14	426.2	35.59	411.4	35.14	34.85	14.8	190,893	0.01%	大買/大賣/
2021/05/13	538.5	36.92	651.4	36.83	36.60	-112.9	183,571	-0.06%	大買/大賣/鉅額交易
2021/05/12	840.5	39.33	572.2	39.23	38.35	268.4	174,735	0.15%	大買/大賣/鉅額交易
2021/05/11	1,492.3	44.38	912.3	43.65	42.00	580	163,160	0.36%	大買/大賣/鉅額交易
2021/05/10	341.7	43.61	830.7	43.44	45.00	-489	150,016	-0.33%	大買/大賣/鉅額交易
2021/05/07	392.8	40.86	284.6	40.57	41.20	108.2	140,620	0.08%	大買/大賣/鉅額交易
2021/05/06	871.5	40.87	766.7	40.85	41.00	104.8	136,391	0.08%	大買/大賣/鉅額交易
2021/05/05	419.2	38.58	863.2	38.73	39.25	-444	126,621	-0.35%	大買/大賣/鉅額交易
2021/05/04	488.4	36.22	952.4	36.14	36.25	-464	119,998	-0.39%	大買/大賣/鉅額交易
2021/05/03	318.7	39.59	571.1	39.78	38.55	-252.4	114,087	-0.22%	大買/大賣/鉅額交易
2021/04/29	204.6	39.55	514	39.63	39.30	-309.4	108,516	-0.29%	大買/大賣/鉅額交易
2021/04/28	187.3	38.23	205.4	38.29	38.20	-18.1	103,105	-0.02%	大買/大賣/
2021/04/27	291.1	39.32	214.3	39.42	39.10	76.8	100,884	0.08%	大買/大賣/
2021/04/26	211.2	39.53	423.7	39.66	40.00	-212.6	97,370	-0.22%	大買/大賣/鉅額交易
2021/04/23	368.9	38.25	241.8	38.29	38.10	127.1	93,376	0.14%	大買/大賣/鉅額交易
2021/04/22	797	40.50	744.5	40.43	38.90	52.5	89,332	0.06%	大買/大賣/
2021/04/21	321.3	38.55	342.3	38.66	38.50	-21.1	80,896	-0.03%	大買/大賣/
2021/04/20	815.9	37.70	755	38.00	39.00	60.9	76,893	0.08%	大買/大賣/
2021/04/19	428.2	37.65	430.2	37.80	38.65	-2	70,469	0.00%	大買/大賣/
2021/04/16	366.8	34.99	414.6	35.02	35.15	-47.8	64,352	-0.07%	大買/大賣/
2021/04/15	405.8	33.08	405.8	33.16	33.00	-0.1	59,455	0.00%	大買/大賣/
2021/04/14	262.9	32.36	614.3	32.54	32.95	-351.4	55,086	-0.64%	大買/大賣/鉅額交易
2021/04/13	152.2	30.43	303.2	30.59	30.20	-151	48,794	-0.31%	大買/大賣/鉅額交易
2021/04/12	50.2	29.54	314.3	29.43	29.60	-264.1	48,382	-0.55%	大賣/鉅額交易
2021/04/09	170.9	27.89	124.3	27.85	27.95	46.7	46,327	0.10%	大買/大賣/
2021/04/08	186.6	27.78	240.1	27.81	28.15	-53.5	44,948	-0.12%	大買/大賣/
2021/04/07	75.6	26.84	248.2	26.76	26.90	-172.5	42,611	-0.40%	大賣/鉅額交易
2021/04/06	23.2	25.91	24.8	25.90	25.95	-1.6	40,260	0.00%
2021/04/01	13	25.93	17.2	25.89	25.80	-4.2	40,097	-0.01%
2021/03/31	7	25.87	88.7	25.88	25.90	-81.7	39,947	-0.20%
2021/03/30	0.7	25.59	51.9	25.66	25.80	-51.2	39,585	-0.13%
2021/03/29	9	25.50	132.6	25.47	25.55	-123.6	39,402	-0.31%	大賣/鉅額交易
2021/03/26	3	25.05	12.2	25.05	25.05	-9.2	40,826	-0.02%
2021/03/25	22	25.08	27	25.14	25.00	-5	41,695	-0.01%
2021/03/24	6.2	24.98	12.2	24.97	25.00	-6	42,013	-0.01%
2021/03/23	12	25.12	1	25.10	25.10	11	42,212	0.03%
2021/03/22	9	25.06	26.3	25.08	25.15	-17.3	42,480	-0.04%
2021/03/19	18.5	25.09	52	25.17	25.10	-33.5	43,158	-0.08%
2021/03/18	26.2	25.57	12.7	25.52	25.45	13.5	44,172	0.03%
2021/03/17	7	25.56	18.5	25.61	25.65	-11.5	44,468	-0.03%
2021/03/16	19	25.52	30	25.50	25.50	-11	44,736	-0.02%
2021/03/15	6.1	25.58	6	25.63	25.65	0.1	44,645	0.00%
2021/03/12	8.1	25.82	49.5	25.84	25.90	-41.4	44,668	-0.09%
2021/03/11	3.1	25.81	120.7	25.82	25.80	-117.6	44,666	-0.26%	大賣/鉅額交易
2021/03/10	45	25.79	27.9	25.76	25.75	17.1	44,358	0.04%
2021/03/09	29.7	25.64	109.7	25.67	25.70	-80	43,890	-0.18%	大賣/
2021/03/08	5.5	25.05	45	25.16	25.10	-39.5	42,839	-0.09%
2021/03/05	19.2	24.99	32.1	24.95	24.95	-13	42,590	-0.03%
2021/03/04	44	25.02	35.6	25.11	25.00	8.4	43,371	0.02%
2021/03/03	2	24.65	32.4	24.97	25.05	-30.4	43,077	-0.07%
2021/03/02	11.9	24.79	21.1	24.89	24.65	-9.2	42,658	-0.02%
2021/02/26	24.4	24.87	39	25.00	24.75	-14.6	43,040	-0.03%
2021/02/25	40	25.27	45	25.18	25.30	-5	42,516	-0.01%
2021/02/24	42.8	25.23	59.1	25.15	25.05	-16.3	42,546	-0.04%
2021/02/23	47.1	25.22	67.4	25.27	25.30	-20.3	42,107	-0.05%
2021/02/22	19.5	24.58	17.6	24.59	24.45	1.9	41,215	0.00%
2021/02/19	21	24.50	15	24.44	24.60	6	41,145	0.01%
2021/02/18	19.2	24.39	51.2	24.40	24.40	-32	41,183	-0.08%
2021/02/17	8	23.85	63.2	23.81	24.00	-55.2	41,006	-0.13%
2021/02/05	32.2	23.35	14	23.36	23.40	18.2	40,664	0.04%
2021/02/04	10	23.39	1	23.25	23.20	9	40,971	0.02%
2021/02/03	6.2	23.55	3.3	23.78	23.65	2.8	41,657	0.01%
2021/02/02	4.5	23.49	36	23.56	23.80	-31.5	41,591	-0.08%
2021/02/01	4	23.25	4	23.30	23.20	0	41,378	0.00%
2021/01/29	40.3	23.01	17.1	23.26	22.95	23.2	41,230	0.06%
2021/01/28	27	23.25	15	23.36	23.30	12	40,840	0.03%
2021/01/27	21.2	23.67	3	23.65	23.55	18.2	40,381	0.05%
2021/01/26	9	23.62	12	23.60	23.70	-3	40,242	-0.01%
2021/01/25	29.2	23.71	16.1	24.00	23.95	13.1	40,005	0.03%
2021/01/22	17.1	23.67	51	23.45	23.65	-33.9	39,966	-0.08%
2021/01/21	30.1	23.75	33.2	23.69	23.60	-3.1	39,764	-0.01%
2021/01/20	64.3	23.62	114.2	23.57	23.45	-49.9	39,561	-0.13%	大賣/
2021/01/19	67.7	24.31	80.3	24.32	24.30	-12.6	38,843	-0.03%
2021/01/18	52.1	24.22	33.2	24.30	24.25	18.9	38,668	0.05%
2021/01/15	13.2	25.05	22.7	24.98	24.90	-9.5	38,199	-0.02%
2021/01/14	14.3	25.28	9	25.30	25.30	5.3	37,612	0.01%
2021/01/13	21.3	25.36	37.3	25.38	25.55	-16	37,317	-0.04%
2021/01/12	19.1	25.34	40.7	25.23	25.30	-21.6	36,889	-0.06%
2021/01/11	49.2	25.78	11.4	25.74	25.90	37.9	36,320	0.10%
2021/01/08	19.5	25.75	75.8	25.88	26.00	-56.3	35,953	-0.16%
2021/01/07	10.5	25.57	64.7	25.47	25.70	-54.2	35,217	-0.15%
2021/01/06	164.9	26.04	67.2	25.96	25.50	97.7	34,533	0.28%	大買/
2021/01/05	184	25.95	186.6	25.86	26.00	-2.6	32,980	-0.01%	大買/大賣/
2021/01/04	46.1	24.99	20	25.01	24.95	26.1	30,159	0.09%
2020/12/31	9.2	24.78	5	24.79	24.75	4.2	29,624	0.01%
2020/12/30	37.8	24.90	73.5	24.95	25.00	-35.7	29,359	-0.12%
2020/12/29	39	24.53	79	24.62	24.65	-40	28,602	-0.14%
2020/12/28	2.5	24.20	11	24.20	24.30	-8.5	28,170	-0.03%
2020/12/25	69.2	24.20	11.3	24.25	24.20	57.8	28,056	0.21%
2020/12/24	20.1	24.25	10.4	24.27	24.35	9.8	27,781	0.04%
2020/12/23	51.2	24.19	52.9	24.25	24.40	-1.7	27,454	-0.01%
2020/12/22	162	25.03	193.6	25.13	24.50	-31.6	27,142	-0.12%	大買/大賣/
2020/12/21	87.5	24.88	176	24.87	24.95	-88.5	25,565	-0.35%	大賣/
2020/12/18	22.4	24.19	54	24.36	24.45	-31.6	24,615	-0.13%
2020/12/17	28	24.17	21.2	24.26	24.40	6.8	24,236	0.03%
2020/12/16	36	24.53	28	24.49	24.40	8	23,865	0.03%
2020/12/15	75.2	24.55	94.7	24.84	24.35	-19.5	23,610	-0.08%
2020/12/14	41	24.75	117.1	24.63	24.65	-76.1	22,740	-0.33%	大賣/
2020/12/11	14	23.84	51.1	23.91	23.95	-37.1	21,317	-0.17%
2020/12/10	19	23.74	38.8	23.76	23.65	-19.8	20,885	-0.09%
2020/12/09	24	23.39	9	23.29	23.35	15	20,218	0.07%
2020/12/08	19	23.39	4.5	23.37	23.35	14.5	20,030	0.07%
2020/12/07	25.1	23.47	8	23.41	23.45	17.1	19,847	0.09%
2020/12/04	62	23.41	39.4	23.40	23.40	22.6	19,651	0.12%
2020/12/03	1	23.30	34	23.29	23.30	-33	19,406	-0.17%
2020/12/02	32	23.21	32.1	23.20	23.30	-0.1	20,404	0.00%
2020/12/01	29	23.00	9	22.97	23.10	20	20,162	0.10%
2020/11/30	11	23.20	29.9	23.26	22.80	-18.9	19,995	-0.09%
2020/11/27	10	23.20	64	23.20	23.15	-54	18,928	-0.29%
2020/11/26	28.7	23.05	36.2	23.15	23.10	-7.5	18,492	-0.04%
2020/11/25	11.5	22.97	30.3	23.02	23.05	-18.8	18,399	-0.10%
2020/11/24	75	22.74	18.1	22.78	22.65	56.9	17,746	0.32%
2020/11/23	17.1	22.48	117	22.55	22.65	-99.9	17,443	-0.57%	大賣/
2020/11/20	3	21.95	14	21.99	22.00	-11	17,026	-0.06%
2020/11/19	17	21.94	34	21.96	22.00	-17	16,859	-0.10%
2020/11/18	28	21.95	27	21.96	22.00	1	16,600	0.01%
2020/11/17	31	21.89	32.3	21.89	21.95	-1.3	16,340	-0.01%
2020/11/16	12	21.53	28	21.59	21.60	-16	16,113	-0.10%
2020/11/13	7	21.57	12	21.53	21.60	-5	15,839	-0.03%
2020/11/12	11.9	21.50	16	21.52	21.60	-4.1	15,773	-0.03%
2020/11/11	21	21.40	159.1	21.23	21.75	-138.1	15,491	-0.89%	大賣/鉅額交易
2020/11/10	3	20.78	30	20.76	20.80	-27	14,594	-0.19%
2020/11/09	41	20.67	4	20.69	20.70	37	14,417	0.26%
2020/11/06	0	0.00	1.2	20.61	20.70	-1.2	14,319	-0.01%
2020/11/05	3	20.65	7	20.65	20.70	-4	14,392	-0.03%
2020/11/04	2	20.60	12.4	20.60	20.65	-10.4	14,371	-0.07%
2020/11/03	0.1	20.50	4	20.58	20.60	-4	14,480	-0.03%
2020/11/02	1	20.30	1	20.50	20.50	0	14,542	0.00%
2020/10/30	14	20.26	0	0.00	20.30	14	14,557	0.10%
2020/10/29	3.1	20.39	7	20.36	20.40	-4	14,346	-0.03%
2020/10/28	1	20.60	2	20.65	20.55	-1	14,304	-0.01%
2020/10/27	6	20.68	1	20.65	20.70	5	14,307	0.03%
2020/10/26	1	20.65	20.1	20.65	20.70	-19.1	14,314	-0.13%
2020/10/23	1	20.50	1	20.50	20.50	0	14,272	0.00%
2020/10/22	20.3	20.65	2	20.58	20.55	18.3	14,417	0.13%
2020/10/21	6.5	20.48	1	20.75	20.55	5.5	14,492	0.04%
2020/10/20	0	0.00	6.1	20.70	20.70	-6.1	14,576	-0.04%
2020/10/19	0	0.00	10	20.60	20.60	-10	14,631	-0.07%
2020/10/16	3.9	20.50	2	20.53	20.45	1.9	14,737	0.01%
2020/10/15	15	20.44	0	0.00	20.40	15	15,031	0.10%
2020/10/14	1	20.65	1	20.70	20.70	0	14,967	0.00%
2020/10/13	1	20.40	0	0.00	20.55	1	14,908	0.01%
2020/10/12	9	20.43	0	20.50	20.50	9	14,960	0.06%
2020/10/08	2	20.60	51	20.70	20.65	-49	14,975	-0.33%
2020/10/07	9	20.71	4	20.69	20.65	5	15,043	0.03%
2020/10/06	2	20.68	10	20.74	20.75	-8	15,080	-0.05%
2020/10/05	1	20.65	3	20.58	20.60	-2	15,039	-0.01%
2020/09/30	6	20.54	6	20.62	20.45	0	15,236	0.00%
2020/09/29	0.1	20.55	36	20.67	20.60	-36	15,211	-0.24%
2020/09/28	15	20.40	21	20.36	20.45	-6	15,115	-0.04%
2020/09/25	2	20.10	1	20.10	20.15	1	15,243	0.01%
2020/09/24	54	20.09	13	20.05	20.00	41	15,222	0.27%
2020/09/23	4	20.43	4	20.61	20.55	0	14,914	0.00%
2020/09/22	3	20.68	7	20.76	20.60	-4	14,860	-0.03%
2020/09/21	1	20.75	31	20.76	20.70	-30	14,815	-0.20%
2020/09/18	23.2	20.85	4	20.86	20.70	19.2	14,911	0.13%
2020/09/17	4	20.93	5	20.95	20.90	-1	14,746	-0.01%
2020/09/16	0	0.00	150	20.90	21.00	-150	14,739	-1.02%	大賣/鉅額交易
2020/09/15	0	0.00	1	21.00	20.95	-1	14,724	-0.01%
2020/09/14	9	20.94	0	0.00	20.95	9	14,964	0.06%
2020/09/11	5	20.87	15	20.90	20.95	-10	15,043	-0.07%
2020/09/10	9	20.91	49	20.87	20.90	-40	15,013	-0.27%
2020/09/09	4	20.58	26.1	20.87	21.00	-22.1	15,017	-0.15%
2020/09/08	35	20.97	13	20.88	20.90	22	15,019	0.15%
2020/09/07	17	20.68	169	20.84	21.00	-152	14,899	-1.02%	大賣/鉅額交易
2020/09/04	10	20.02	6.1	20.05	20.00	3.9	13,899	0.03%
2020/09/03	93	20.07	44	20.10	20.15	49	14,032	0.35%
2020/09/02	39	20.02	43	20.05	20.10	-4	14,179	-0.03%
2020/09/01	3.8	19.99	2	20.02	20.00	1.8	14,396	0.01%
2020/08/31	63	20.07	4.5	20.04	19.90	58.5	14,508	0.40%
2020/08/28	0	0.00	3	20.05	20.00	-3	14,600	-0.02%
2020/08/27	79.1	20.00	19	20.06	20.05	60.1	14,984	0.40%
2020/08/25	2	20.03	6.4	20.05	20.00	-4.4	15,411	-0.03%
2020/08/24	7	20.01	6	20.01	20.00	1	15,844	0.01%
2020/08/21	0	0.00	5	20.08	20.00	-5	16,099	-0.03%
2020/08/20	27	19.92	16	19.99	19.80	11	16,117	0.07%
2020/08/19	6	20.34	1	20.30	20.25	5	16,064	0.03%
2020/08/18	4	20.40	12	20.44	20.50	-8	16,055	-0.05%
2020/08/17	0	0.00	27.7	20.37	20.40	-27.7	16,161	-0.17%
2020/08/14	3	20.20	0	0.00	20.20	3	16,160	0.02%
2020/08/13	0	0.00	11	20.14	20.20	-11	16,192	-0.07%
2020/08/12	2	20.20	8	20.10	20.20	-6	16,315	-0.04%
2020/08/11	2	20.20	13	20.23	20.20	-11	16,326	-0.07%
2020/08/10	28	20.01	7	20.09	20.10	21	16,247	0.13%
2020/08/07	22	19.89	0	0.00	19.95	22	16,363	0.13%
2020/08/06	6	19.99	18.5	20.02	20.10	-12.5	16,366	-0.08%
2020/08/05	27	19.92	5	19.97	20.00	22	16,394	0.13%
2020/08/04	18	19.76	8.6	19.77	19.85	9.4	16,526	0.06%
2020/08/03	11	19.69	12	19.76	19.60	-1	16,629	-0.01%
2020/07/31	22	19.83	0	0.00	19.80	22	16,624	0.13%
2020/07/30	20	19.85	0	0.00	19.90	20	16,671	0.12%
2020/07/29	18.1	19.92	0	0.00	19.90	18.1	16,721	0.11%
2020/07/28	28.1	19.78	10	19.81	19.90	18.1	16,998	0.11%
2020/07/27	42.8	20.04	4	20.03	20.00	38.8	17,336	0.22%
2020/07/24	9	20.21	3	20.30	20.15	6	17,451	0.03%
2020/07/23	15	20.63	5	20.63	20.70	10	17,324	0.06%
2020/07/22	23	20.63	8	20.69	20.70	15	17,399	0.09%
2020/07/21	18	20.67	0.5	20.60	20.60	17.5	17,273	0.10%
2020/07/20	20	20.80	0	0.00	20.80	20	17,064	0.12%
2020/07/17	1.1	20.95	3	20.90	20.90	-2	17,222	-0.01%
2020/07/16	5	20.91	7	20.94	20.90	-2	17,505	-0.01%
2020/07/15	3	20.77	30	20.84	20.90	-27	17,527	-0.15%
2020/07/14	8	20.62	4	20.66	20.60	4	17,597	0.02%
2020/07/13	46.1	20.71	0	0.00	20.70	46.1	17,830	0.26%
2020/07/10	13	20.72	1	20.70	20.70	12	18,001	0.07%
2020/07/09	11	20.79	14.4	20.99	20.85	-3.4	18,053	-0.02%
2020/07/08	25	20.75	6	20.75	20.85	19	17,838	0.11%
2020/07/07	33.1	20.84	25	20.85	20.75	8.1	17,815	0.05%
2020/07/06	7	20.90	20	20.90	21.00	-13	17,801	-0.07%
2020/07/03	14	20.70	7	20.71	20.75	7	17,842	0.04%
2020/07/02	22	20.63	6.3	20.62	20.55	15.7	17,945	0.09%
2020/07/01	3	20.62	2	20.58	20.60	1	18,191	0.01%
2020/06/30	0	0.00	10	20.70	20.70	-10	18,402	-0.05%
2020/06/29	18.5	20.52	2	20.55	20.55	16.5	18,530	0.09%
2020/06/24	13.2	20.81	22.2	20.78	20.85	-9	18,641	-0.05%
2020/06/23	13	20.50	4	20.66	20.75	9	18,762	0.05%
2020/06/22	7	20.50	0	0.00	20.55	7	18,823	0.04%
2020/06/19	9	20.62	3	20.58	20.50	6	19,009	0.03%
2020/06/18	39	20.59	1	20.55	20.55	38	18,922	0.20%
2020/06/17	4	20.90	32	20.81	20.95	-28	18,994	-0.15%
2020/06/16	2	20.80	33	20.87	20.80	-31	19,673	-0.16%
2020/06/15	29.8	20.46	38	20.50	20.35	-8.2	20,298	-0.04%
2020/06/12	15	20.48	1	20.40	20.65	14	20,543	0.07%
2020/06/11	15.1	21.00	4	21.05	20.90	11.1	21,033	0.05%
2020/06/10	11.1	21.20	22	21.22	21.20	-10.9	21,215	-0.05%
2020/06/09	72.1	21.29	7	21.30	21.30	65.1	22,105	0.29%
2020/06/08	13	21.14	38.2	21.18	21.20	-25.2	22,332	-0.11%
2020/06/05	4	20.95	23	20.95	21.00	-19	22,282	-0.09%
2020/06/04	34	21.03	25.1	21.04	20.95	8.9	22,261	0.04%
2020/06/03	13	20.81	39.8	20.89	20.90	-26.8	22,329	-0.12%
2020/06/02	6	20.27	25	20.33	20.40	-19	22,070	-0.09%
2020/06/01	6	20.00	12	20.02	20.10	-6	21,824	-0.03%
2020/05/29	7	19.83	3	19.92	19.80	4	21,671	0.02%
2020/05/28	2	19.93	17	19.96	19.95	-15	21,275	-0.07%
2020/05/27	5	19.87	2	19.88	19.90	3	21,237	0.01%
2020/05/26	7	19.86	27	19.88	19.90	-20	21,309	-0.09%
2020/05/25	4	19.60	2.8	19.68	19.65	1.2	21,322	0.01%
2020/05/22	63	19.62	0	0.00	19.60	63	21,395	0.29%
2020/05/21	14	19.89	4	19.85	19.90	10	21,351	0.05%
2020/05/20	0	0.00	13	19.85	19.90	-13	21,238	-0.06%
2020/05/19	21	19.83	5	19.86	19.80	16	21,158	0.08%
2020/05/18	5	19.65	5	19.70	19.65	0	21,021	0.00%
2020/05/15	3	19.58	10	19.60	19.55	-7	20,988	-0.03%
2020/05/14	15	19.60	5	19.59	19.55	10	20,929	0.05%
2020/05/13	4	19.59	3	19.77	19.85	1	20,773	0.00%
2020/05/12	24	19.65	20	19.63	19.60	4	20,666	0.02%
2020/05/11	6.5	19.83	30.4	19.89	19.85	-23.9	20,479	-0.12%
2020/05/08	8	19.75	3	19.75	19.65	5	20,276	0.02%
2020/05/07	21	19.60	6	19.60	19.55	15	20,222	0.07%
2020/05/06	23	19.67	3	19.63	19.55	20	20,121	0.10%
2020/05/05	22	19.70	19	19.77	19.80	3	20,058	0.01%
2020/05/04	36	19.50	1	19.60	19.55	35	19,987	0.18%
2020/04/30	27	19.94	10	19.99	20.00	17	19,779	0.09%
2020/04/29	11	19.76	20	19.81	19.85	-9	19,476	-0.05%
2020/04/28	11	19.53	33	19.55	19.55	-22	19,392	-0.11%
2020/04/27	15	19.50	21	19.46	19.50	-6	19,817	-0.03%
2020/04/24	43	19.17	12	19.20	19.15	31	19,611	0.16%
2020/04/23	9	19.09	2	19.30	19.15	7	19,559	0.04%
2020/04/22	15	18.95	1.5	19.17	19.15	13.5	19,431	0.07%
2020/04/21	52	19.25	8	19.45	19.10	44	19,302	0.23%
2020/04/20	28	19.64	11	19.70	19.60	17	19,026	0.09%
2020/04/17	10	19.80	2	19.75	19.75	8	18,952	0.04%
2020/04/16	11	19.72	12	19.67	19.75	-1	18,742	-0.01%
2020/04/15	15	19.92	4.1	19.93	20.00	10.9	18,458	0.06%
2020/04/14	4.5	19.72	5	19.67	19.75	-0.5	18,220	0.00%
2020/04/13	4	19.59	1.4	19.63	19.55	2.6	18,059	0.01%
2020/04/10	3	19.65	21	19.65	19.70	-18	18,024	-0.10%
2020/04/09	12	19.54	13	19.62	19.50	-1	18,018	-0.01%
2020/04/08	30	19.47	12	19.52	19.55	18	17,889	0.10%
2020/04/07	9	19.24	8	19.34	19.30	1	17,812	0.01%
2020/04/06	6	18.98	18	19.13	19.25	-12	17,823	-0.07%
2020/04/01	47	18.89	15	18.85	18.80	32	17,534	0.18%
2020/03/31	18	19.01	1	19.05	18.95	17	17,223	0.10%
2020/03/30	36	18.99	0	0.00	19.00	36	16,956	0.21%
2020/03/27	51	19.49	5	19.40	19.40	46	16,707	0.28%
2020/03/26	11.4	19.47	31	19.45	19.55	-19.6	16,530	-0.12%
2020/03/25	30	19.41	7	19.45	19.40	23	16,647	0.14%
2020/03/24	18	19.21	20.3	19.47	19.05	-2.3	16,370	-0.01%
2020/03/23	20	18.94	14.7	19.05	18.90	5.3	16,187	0.03%
2020/03/20	27	19.31	18	19.37	19.80	9	16,059	0.06%
2020/03/19	39.1	18.64	140	18.66	18.60	-100.9	15,358	-0.66%	大賣/
2020/03/18	61.4	19.41	21.6	19.47	19.30	39.8	14,776	0.27%
2020/03/17	49	19.54	70	19.73	19.50	-21	14,449	-0.15%
2020/03/16	52.9	20.09	11	20.12	20.00	41.9	13,826	0.30%
2020/03/13	103	20.00	45.5	20.11	20.20	57.5	13,439	0.43%	大買/
2020/03/12	57	21.59	6.3	21.32	21.40	50.7	12,375	0.41%
2020/03/11	51	22.23	2	22.35	22.35	49	11,961	0.41%
2020/03/10	32	22.27	4.4	22.33	22.35	27.6	11,725	0.24%
2020/03/09	52.5	22.51	1	22.40	22.40	51.5	11,569	0.45%
2020/03/06	53	22.89	18	22.98	22.90	35	11,174	0.31%
2020/03/05	2	23.20	92	23.20	23.30	-90	11,009	-0.82%
2020/03/04	0	0.00	9.6	23.12	23.20	-9.6	11,010	-0.09%
2020/03/03	8	22.92	6.9	22.93	23.00	1.1	10,953	0.01%
2020/03/02	20	22.81	10	22.84	22.90	10	10,887	0.09%
2020/02/27	9	22.88	41	22.95	23.00	-32	11,221	-0.29%
2020/02/26	17	22.89	12	22.88	22.85	5	11,114	0.04%
2020/02/25	7	22.96	1	22.95	22.95	6	10,903	0.06%
2020/02/24	41	23.05	550	23.10	23.00	-509	10,874	-4.68%	大賣/鉅額交易
2020/02/21	16	23.22	1.1	23.30	23.20	14.9	10,749	0.14%
2020/02/20	13	23.45	0	0.00	23.30	13	10,707	0.12%
2020/02/19	0	0.00	8	23.50	23.50	-8	10,671	-0.07%
2020/02/18	6	23.28	12	23.29	23.45	-6	10,670	-0.06%
2020/02/17	3	23.30	0	0.00	23.35	3	10,690	0.03%
2020/02/14	3.5	23.37	0	0.00	23.45	3.5	10,802	0.03%
2020/02/13	5	23.35	1	23.45	23.40	4	10,797	0.04%
2020/02/12	2	23.45	6	23.41	23.45	-4	10,796	-0.04%
2020/02/11	1	23.45	4	23.45	23.45	-3	10,841	-0.03%
2020/02/10	4	23.30	1	23.20	23.45	3	10,871	0.03%
2020/02/07	3	23.27	1	23.30	23.30	2	10,836	0.02%
2020/02/06	2.6	23.38	24	23.44	23.35	-21.4	10,952	-0.20%
2020/02/05	1	23.20	4.6	23.13	23.25	-3.6	10,959	-0.03%
2020/02/04	12	23.22	7	23.32	23.20	5	10,965	0.05%
2020/02/03	28	23.01	6	23.00	23.00	22	10,969	0.20%
2020/01/31	14	23.17	8	23.27	23.10	6	10,846	0.06%
2020/01/30	37.1	23.23	11	23.15	23.00	26.1	10,692	0.24%
2020/01/20	0	0.00	12	24.05	24.05	-12	10,165	-0.12%
2020/01/17	0	0.00	13	24.00	24.05	-13	10,170	-0.13%
2020/01/16	1	23.90	0	0.00	24.00	1	10,237	0.01%
2020/01/15	2	23.95	9	24.01	24.05	-7	10,355	-0.07%
2020/01/14	0	0.00	7	24.01	24.05	-7	10,383	-0.07%
2020/01/13	0	0.00	4	23.98	24.00	-4	10,408	-0.04%
2020/01/10	3	23.78	4.8	23.84	23.85	-1.8	10,386	-0.02%
2020/01/09	2	23.60	5	23.68	23.75	-3	10,491	-0.03%
2020/01/08	5	23.56	2	23.57	23.55	3	10,529	0.03%
2020/01/07	1	23.70	0	0.00	23.70	1	10,506	0.01%
2020/01/06	18	23.90	9.9	23.85	23.80	8.1	10,546	0.08%
2020/01/03	2	24.05	17	24.07	24.10	-15	10,569	-0.14%
2020/01/02	1	24.00	26.3	23.99	24.00	-25.3	10,504	-0.24%
2019/12/31	2	24.05	3	24.10	23.90	-1	10,506	-0.01%
2019/12/30	3	24.05	19	24.02	24.00	-16	10,464	-0.15%
2019/12/27	1	23.85	6	23.87	23.95	-5	10,431	-0.05%
2019/12/25	22	23.85	2.3	23.89	23.80	19.7	10,690	0.18%
2019/12/24	3.5	23.88	6	23.81	23.85	-2.5	10,812	-0.02%
2019/12/23	0	0.00	4	23.84	23.90	-4	10,870	-0.04%
2019/12/20	3	23.73	2.5	23.60	23.65	0.5	10,904	0.00%
2019/12/19	7	23.75	0.4	23.70	23.70	6.6	10,685	0.06%
2019/12/18	5	23.76	7	23.85	23.90	-2	10,752	-0.02%
2019/12/17	1	23.80	23	23.72	23.80	-22	10,822	-0.20%
2019/12/16	2	23.70	0	0.00	23.50	2	10,728	0.02%
2019/12/13	0	0.00	5	23.67	23.70	-5	10,773	-0.05%
2019/12/12	0	0.00	3	23.53	23.45	-3	10,737	-0.03%
2019/12/11	4	23.35	13	23.47	23.50	-9	10,665	-0.08%
2019/12/10	0	0.00	1	23.40	23.45	-1	10,710	-0.01%
2019/12/09	1	23.40	15	23.40	23.40	-14	10,814	-0.13%
2019/12/06	9	23.34	0	23.40	23.40	9	10,905	0.08%
2019/12/05	3	23.40	0.9	23.45	23.45	2.1	10,886	0.02%
2019/12/04	0	0.00	7	23.60	23.60	-7	10,920	-0.06%
2019/12/03	5	23.55	18	23.54	23.55	-13	11,008	-0.12%
2019/12/02	4.5	23.33	0	0.00	23.40	4.5	11,148	0.04%
2019/11/29	1	23.40	10	23.43	23.40	-9	11,182	-0.08%
2019/11/28	4	23.55	11	23.66	23.70	-7	11,172	-0.06%
2019/11/27	14	23.60	10	23.60	23.65	4	11,239	0.04%
2019/11/26	10.1	23.55	5	23.62	23.55	5.1	11,346	0.04%
2019/11/25	1	23.45	1	23.45	23.45	0	10,939	0.00%
2019/11/22	3	23.35	0	0.00	23.45	3	11,323	0.03%
2019/11/21	7	23.24	4	23.40	23.40	3	11,514	0.03%
2019/11/20	2	23.30	14	23.35	23.50	-12	11,524	-0.10%
2019/11/19	0	0.00	2	23.48	23.50	-2	11,642	-0.02%
2019/11/18	15	23.25	5	23.42	23.45	10	11,723	0.09%
2019/11/15	5	23.28	2	23.40	23.20	3	11,831	0.03%
2019/11/14	18	23.23	6	23.24	23.20	12	11,932	0.10%
2019/11/13	16	23.45	0.2	23.40	23.35	15.8	12,086	0.13%
2019/11/12	4	23.65	8.1	23.68	23.80	-4.1	12,080	-0.03%
2019/11/11	0	0.00	19	23.65	23.80	-19	12,181	-0.16%
2019/11/08	5	23.80	7	23.80	23.80	-2	12,219	-0.02%
2019/11/07	1	23.65	12	23.70	23.75	-11	12,289	-0.09%
2019/11/06	22.3	23.74	40	23.69	23.65	-17.7	12,316	-0.14%
2019/11/05	2	23.70	39	23.68	23.80	-37	12,484	-0.30%
2019/11/04	2	23.50	0	0.00	23.60	2	12,458	0.02%
2019/11/01	12	23.46	9	23.51	23.55	3	12,566	0.02%
2019/10/31	1	23.45	20.1	23.50	23.45	-19.1	12,741	-0.15%
2019/10/30	1	23.40	87	23.43	23.50	-86	12,806	-0.67%
2019/10/29	0	0.00	7	23.39	23.40	-7	12,823	-0.05%
2019/10/28	1.2	23.31	6	23.37	23.35	-4.8	12,809	-0.04%
2019/10/24	0.9	23.40	7	23.46	23.50	-6.1	12,894	-0.05%
2019/10/23	6	23.23	4	23.35	23.40	2	13,192	0.02%
2019/10/22	0	0.00	11	23.39	23.40	-11	13,318	-0.08%
2019/10/21	0	0.00	3.5	23.27	23.30	-3.5	13,338	-0.03%
2019/10/18	4.1	23.21	4	23.24	23.25	0.1	13,356	0.00%
2019/10/17	0.3	23.20	8	23.28	23.25	-7.7	13,417	-0.06%
2019/10/15	14	23.08	4	23.20	23.20	10	13,239	0.08%
2019/10/14	0	0.00	9	23.10	23.15	-9	13,301	-0.07%
2019/10/09	19	22.93	1	23.00	22.90	18	13,266	0.14%
2019/10/08	5	23.02	6	23.13	23.05	-1	13,235	-0.01%
2019/10/07	25	22.89	13	22.86	22.95	12	13,179	0.09%
2019/10/04	21	22.88	1	23.00	22.85	20	13,171	0.15%
2019/10/03	51	22.87	0	0.00	22.85	51	13,123	0.39%
2019/10/02	6	22.98	1.1	22.96	22.95	4.9	12,990	0.04%
2019/10/01	4	22.95	2	23.15	23.05	2	12,942	0.02%
2019/09/27	13	23.01	1	23.00	23.00	12	12,707	0.09%
2019/09/26	3	23.10	2	23.10	23.10	1	12,630	0.01%
2019/09/25	26	23.05	1	23.05	23.10	25	12,697	0.20%
2019/09/24	11	23.10	0	0.00	23.20	11	12,609	0.09%
2019/09/23	23	23.23	2	23.28	23.15	21	12,599	0.17%
2019/09/20	4	23.14	12	23.28	23.45	-8	12,765	-0.06%
2019/09/19	26.3	23.14	1	23.25	23.20	25.3	12,561	0.20%
2019/09/18	12	23.23	0	0.00	23.20	12	12,587	0.10%
2019/09/17	13	23.30	1	23.50	23.20	12	12,564	0.10%
2019/09/16	32	23.59	11.5	23.51	23.55	20.5	12,689	0.16%
2019/09/12	5	23.50	8.1	23.61	23.50	-3.1	12,835	-0.02%
2019/09/11	1	23.45	6	23.48	23.50	-5	12,980	-0.04%
2019/09/10	41	23.30	9.2	23.31	23.35	31.8	12,971	0.25%
2019/09/09	3	23.18	7	23.24	23.20	-4	12,914	-0.03%
2019/09/06	11	23.10	12	23.16	23.15	-1	12,996	-0.01%
2019/09/05	7	23.14	3	23.12	23.15	4	13,021	0.03%
2019/09/04	3.3	23.01	2	23.05	23.00	1.3	12,955	0.01%
2019/09/03	11	23.03	1	23.15	23.00	10	12,843	0.08%
2019/09/02	9	23.14	3	23.17	23.20	6	12,828	0.05%
2019/08/30	25	23.09	7	23.11	23.15	18	12,884	0.14%
2019/08/29	10	22.92	10	22.90	22.95	0	12,872	0.00%
2019/08/28	26	22.84	2	23.10	23.10	24	12,854	0.19%
2019/08/27	26.8	22.90	3	22.90	22.85	23.8	12,773	0.19%
2019/08/26	38	22.93	2	23.00	22.95	36	12,402	0.29%
2019/08/23	11	23.02	0	0.00	23.15	11	12,373	0.09%
2019/08/22	12	23.01	0	0.00	23.15	12	12,445	0.10%
2019/08/21	15.6	23.05	0	0.00	23.05	15.6	13,992	0.11%
2019/08/20	17	23.06	9.5	23.08	23.05	7.5	13,989	0.05%
2019/08/19	6	23.09	0	0.00	23.05	6	13,908	0.04%
2019/08/16	16	23.09	11	23.10	23.10	5	13,853	0.04%
2019/08/15	42.1	23.05	0	0.00	23.05	42.1	13,779	0.31%
2019/08/14	9	23.23	12	23.28	23.20	-3	13,920	-0.02%
2019/08/13	4.2	23.26	15	23.30	23.25	-10.9	13,911	-0.08%
2019/08/12	1	23.30	0.5	23.45	23.30	0.5	14,019	0.00%
2019/08/08	7	23.39	0	23.50	23.40	7	14,175	0.05%
2019/08/07	16	23.35	0.1	23.50	23.30	15.9	14,400	0.11%
2019/08/06	46	23.50	0	0.00	23.50	46	14,661	0.31%
2019/08/05	17	23.49	2	23.50	23.50	15	14,687	0.10%
2019/08/02	144	23.51	0	0.00	23.65	144	14,594	0.99%	大買/鉅額交易
2019/08/01	25	23.88	0	0.00	23.80	25	14,550	0.17%
2019/07/31	2	24.05	0	0.00	24.00	2	14,448	0.01%
2019/07/30	12	24.14	0	0.00	24.10	12	14,440	0.08%
2019/07/29	9	24.18	3	24.25	24.15	6	14,547	0.04%
2019/07/26	5	24.10	40	24.10	24.20	-35	14,535	-0.24%
2019/07/25	65	24.14	2.1	24.15	24.10	62.9	14,505	0.43%
2019/07/24	4	24.95	15	24.99	25.00	-11	14,326	-0.08%
2019/07/23	4	24.93	1.1	24.99	24.90	2.9	14,132	0.02%
2019/07/22	0.7	24.85	12	25.00	24.90	-11.3	14,026	-0.08%
2019/07/19	2	24.90	22.2	24.93	24.90	-20.2	13,965	-0.14%
2019/07/18	22	24.71	0	0.00	24.70	22	13,861	0.16%
2019/07/17	0	0.00	9	24.78	24.85	-9	13,857	-0.06%
2019/07/16	25	24.70	1	24.70	24.85	24	13,779	0.17%
2019/07/12	0	0.00	2	24.83	24.80	-2	13,652	-0.01%
2019/07/11	5	24.88	11	24.90	24.80	-6	13,683	-0.04%
2019/07/10	3	24.73	2.2	24.85	24.85	0.8	13,770	0.01%
2019/07/09	2.2	24.65	2	24.65	24.65	0.2	13,778	0.00%
2019/07/08	0	0.00	0	24.70	24.80	0	13,757	0.00%
2019/07/05	3	24.62	1	24.70	24.70	2	13,767	0.01%
2019/07/04	0	0.00	1	24.65	24.65	-1	13,901	-0.01%
2019/07/03	2	24.60	0	0.00	24.70	2	13,966	0.01%
2019/07/02	17	24.74	8	24.85	24.60	9	13,975	0.06%
2019/07/01	10	24.80	1	24.95	24.85	9	13,884	0.06%
2019/06/27	0	0.00	20	25.03	24.90	-20	14,032	-0.14%
2019/06/26	0	0.00	1.1	24.94	24.90	-1.1	13,918	-0.01%
2019/06/25	0	0.00	1	24.95	25.00	-1	13,937	-0.01%
2019/06/24	0	0.00	11	24.95	25.00	-11	13,859	-0.08%
2019/06/21	0	0.00	1	24.80	25.00	-1	13,775	-0.01%
2019/06/20	0	0.00	4	24.83	24.80	-4	13,502	-0.03%
2019/06/19	0	0.00	8.2	24.80	24.95	-8.2	13,299	-0.06%
2019/06/18	1	24.50	5	24.54	24.60	-4	13,071	-0.03%
2019/06/17	2	24.50	7.4	24.51	24.55	-5.4	12,981	-0.04%
2019/06/14	0	0.00	7	24.56	24.50	-7	12,936	-0.05%
2019/06/13	1	24.40	0	0.00	24.45	1	12,841	0.01%
2019/06/12	4	24.45	0	0.00	24.55	4	12,971	0.03%
2019/06/11	1	24.40	1	24.40	24.40	0	13,005	0.00%
2019/06/10	0	0.00	30.6	24.42	24.50	-30.6	13,039	-0.23%
2019/06/06	0	0.00	3	24.35	24.35	-3	13,073	-0.02%
2019/06/05	41	24.35	1	24.25	24.20	40	13,065	0.31%
2019/06/04	4	24.08	2	24.10	24.20	2	13,046	0.02%
2019/06/03	9	24.07	1	24.30	24.15	8	13,164	0.06%
2019/05/31	4	24.10	4	24.26	24.30	0	13,341	0.00%
2019/05/30	23	24.09	8.1	24.10	24.10	15	13,450	0.11%
2019/05/29	18	24.16	0	0.00	24.10	18	13,529	0.13%
2019/05/28	3	24.28	8	24.50	24.30	-5	13,551	-0.04%
2019/05/27	4	24.21	0	24.30	24.30	4	12,083	0.03%
2019/05/24	0.1	24.45	2	24.48	24.40	-1.9	12,096	-0.02%
2019/05/23	1	24.45	20	24.35	24.45	-19	12,125	-0.16%
2019/05/22	31	24.27	2	24.45	24.45	29	12,132	0.24%
2019/05/21	1	24.40	34	24.46	24.65	-33	12,129	-0.27%
2019/05/20	6.8	24.12	0	0.00	24.20	6.8	11,940	0.06%
2019/05/17	12.1	24.07	1	24.05	24.00	11.1	11,873	0.09%
2019/05/16	18	24.15	12	23.92	24.00	6	11,768	0.05%
2019/05/15	26.8	24.10	0	0.00	24.00	26.8	11,656	0.23%
2019/05/14	138	24.12	2	24.20	24.10	136	11,518	1.18%	大買/鉅額交易
2019/05/13	14	24.49	20	24.40	24.45	-6	11,229	-0.05%
2019/05/10	78	24.67	1	24.55	24.55	77	11,347	0.68%
2019/05/09	22	24.79	0.5	24.85	24.70	21.5	11,508	0.19%
2019/05/08	3	24.92	0.3	25.00	25.05	2.7	11,412	0.02%
2019/05/07	0.3	25.00	1.1	24.95	25.10	-0.8	11,414	-0.01%
2019/05/06	14	24.93	0.1	25.00	25.00	13.9	11,607	0.12%
2019/05/03	4.2	25.00	3.2	25.05	25.10	1	11,565	0.01%
2019/05/02	8.7	24.93	1	25.00	24.90	7.7	11,588	0.07%
2019/04/30	16	24.95	1	24.95	24.95	15	11,626	0.13%
2019/04/29	1	25.00	6	25.05	25.10	-5	11,591	-0.04%
2019/04/26	2.5	25.00	6	25.00	25.10	-3.5	11,687	-0.03%
2019/04/25	3	25.02	5.2	25.05	25.00	-2.2	11,761	-0.02%
2019/04/24	0.4	25.05	3	25.05	25.10	-2.6	11,798	-0.02%
2019/04/23	3	25.05	0	0.00	25.15	3	12,062	0.02%
2019/04/22	0.2	25.10	2	25.10	25.10	-1.8	12,158	-0.02%
2019/04/19	20	25.10	1	25.15	25.20	19	12,358	0.15%
2019/04/18	0.1	25.10	2	25.05	25.10	-2	12,581	-0.02%
2019/04/17	19	25.19	4	25.24	25.25	15	12,962	0.12%
2019/04/16	1	25.10	8	25.18	25.20	-7	13,024	-0.05%
2019/04/15	12	25.09	1	25.10	25.05	11	13,145	0.08%
2019/04/12	1	25.10	22.8	25.06	25.20	-21.8	13,221	-0.16%
2019/04/11	4	25.08	0	0.00	25.05	4	13,233	0.03%
2019/04/10	1	25.00	5	25.20	25.25	-4	13,263	-0.03%
2019/04/09	7.2	25.01	0	0.00	25.10	7.2	13,266	0.05%
2019/04/08	3	25.00	1	25.05	25.10	2	13,319	0.02%
2019/04/03	1.6	25.00	0	0.00	25.00	1.6	13,244	0.01%
2019/04/02	10.7	24.94	4	24.95	24.90	6.7	13,375	0.05%
2019/04/01	6.4	25.04	0	0.00	25.00	6.4	13,234	0.05%
2019/03/29	0.2	25.15	7	25.20	25.30	-6.8	13,053	-0.05%
2019/03/28	0	0.00	0.5	25.00	25.00	-0.5	13,059	0.00%
2019/03/27	0	0.00	2	25.05	25.05	-2	13,055	-0.02%
2019/03/26	6	24.92	25.7	24.91	25.00	-19.6	13,204	-0.15%
2019/03/25	1.4	24.90	16.6	24.93	24.85	-15.2	13,264	-0.11%
2019/03/22	7.6	25.01	0	0.00	25.00	7.6	13,279	0.06%
2019/03/21	2.9	24.98	2.3	25.04	25.00	0.6	13,325	0.00%
2019/03/20	1.1	25.04	3	24.95	25.05	-1.9	13,529	-0.01%
2019/03/19	4.3	24.87	2	25.00	24.85	2.3	13,675	0.02%
2019/03/18	1	24.90	4	24.95	25.05	-3	13,701	-0.02%
2019/03/15	2	24.78	6	24.87	25.05	-4	13,706	-0.03%
2019/03/14	25.5	24.77	10	24.80	24.75	15.5	13,559	0.11%
2019/03/13	2	24.83	10	24.90	25.00	-8	13,605	-0.06%
2019/03/12	1	25.10	12	25.00	25.10	-11	13,619	-0.08%
2019/03/11	8	24.73	0	0.00	24.70	8	13,845	0.06%
2019/03/08	18	24.84	0	0.00	24.75	18	13,833	0.13%
2019/03/07	15	24.98	13.5	25.13	24.95	1.5	14,144	0.01%
2019/03/06	13.5	25.12	0	0.00	25.15	13.5	14,054	0.10%
2019/03/05	4.5	25.21	0	0.00	25.40	4.5	14,086	0.03%
2019/03/04	5	25.30	20	25.50	25.35	-15	14,212	-0.11%
2019/02/27	0	0.00	10	25.45	25.50	-10	14,199	-0.07%
2019/02/26	0	0.00	12.3	25.44	25.50	-12.3	14,093	-0.09%
2019/02/25	6	25.24	4	25.33	25.30	2	13,895	0.01%
2019/02/22	0	0.00	16	25.13	25.25	-16	13,888	-0.12%
2019/02/21	0	0.00	4.3	25.10	25.25	-4.3	13,834	-0.03%
2019/02/20	16	25.00	10.2	25.15	25.20	5.8	13,861	0.04%
2019/02/19	6	25.03	7	25.04	25.00	-1	13,870	-0.01%
2019/02/18	3	25.15	4.6	25.25	25.15	-1.6	13,953	-0.01%
2019/02/15	2.2	25.15	0	0.00	25.20	2.2	14,131	0.02%
2019/02/14	1	25.30	20	25.30	25.20	-19	14,201	-0.13%
2019/02/13	0	0.00	6	25.46	25.50	-6	14,135	-0.04%
2019/02/12	0	0.00	7	25.42	25.45	-7	14,021	-0.05%
2019/02/11	22	25.35	10.1	25.44	25.25	11.9	13,978	0.08%
2019/01/30	0	0.00	29	25.42	25.45	-29	13,914	-0.21%
2019/01/29	0	0.00	1	25.30	25.35	-1	13,765	-0.01%
2019/01/28	1	25.30	47	25.31	25.35	-46	13,811	-0.33%
2019/01/25	0	0.00	45	25.33	25.35	-45	13,917	-0.32%
2019/01/24	0.2	24.95	15	25.08	25.10	-14.8	13,742	-0.11%
2019/01/23	0	0.00	6.7	25.04	25.05	-6.7	13,915	-0.05%
2019/01/21	12	25.00	4	25.04	25.05	8	14,024	0.06%
2019/01/18	1	25.00	11	25.00	25.00	-10	14,007	-0.07%
2019/01/17	0	0.00	2.1	25.00	25.00	-2.1	14,079	-0.01%
2019/01/16	0	0.00	7	24.90	24.95	-7	14,393	-0.05%
2019/01/15	10	24.90	1	25.00	25.00	9	14,467	0.06%
2019/01/14	0	0.00	5	24.88	24.90	-5	14,258	-0.04%
2019/01/11	0	0.00	11	24.89	24.90	-11	14,314	-0.08%
2019/01/10	1	24.75	3	24.93	24.90	-2	14,253	-0.01%
2019/01/09	5	24.90	24	24.81	24.95	-19	14,168	-0.13%
2019/01/08	6	24.50	3	24.50	24.50	3	14,036	0.02%
2019/01/07	1	24.40	10	24.41	24.45	-9	14,206	-0.06%
2019/01/04	0	0.00	17	24.12	24.20	-17	14,380	-0.12%
2019/01/03	0	0.00	7	24.11	24.15	-7	15,220	-0.05%
2019/01/02	1	24.00	1	24.10	24.00	0	15,526	0.00%
2018/12/28	0	0.00	9.2	24.09	24.25	-9.2	15,614	-0.06%
2018/12/27	0	0.00	5	23.96	23.95	-5	15,728	-0.03%
2018/12/26	3.5	23.80	0	0.00	23.80	3.5	15,745	0.02%
2018/12/25	19	23.77	0.5	23.90	23.80	18.5	15,970	0.12%
2018/12/24	6	24.02	3	24.10	24.15	3	16,006	0.02%
2018/12/22	0.5	24.05	0	0.00	24.05	0.5	16,217	0.00%
2018/12/20	1	24.05	26	24.18	24.30	-25	16,677	-0.15%
2018/12/19	0	0.00	7	24.22	24.30	-7	16,861	-0.04%
2018/12/18	5	24.00	12.1	24.02	24.05	-7.1	16,938	-0.04%
2018/12/17	1	24.05	5	24.06	24.05	-4	17,173	-0.02%
2018/12/14	3	24.02	2	24.13	24.15	1	17,267	0.01%
2018/12/13	2	24.23	15	24.34	24.30	-13	17,334	-0.07%
2018/12/12	0	0.00	34.1	24.27	24.35	-34.1	17,364	-0.20%
2018/12/11	3	23.85	0	0.00	23.95	3	17,231	0.02%
2018/12/10	8	23.82	2	23.83	23.80	6	17,241	0.03%
2018/12/07	4	23.93	0.1	24.00	23.90	3.9	17,418	0.02%
2018/12/06	7	24.03	5	24.13	23.95	2	17,525	0.01%
2018/12/05	1	24.10	0	0.00	24.25	1	17,589	0.01%
2018/12/04	1	24.20	6	24.37	24.45	-5	17,615	-0.03%
2018/12/03	7	24.13	5	24.21	24.25	2	17,446	0.01%
2018/11/30	3	24.00	7	24.10	24.00	-4	17,538	-0.02%
2018/11/29	11	23.85	4	23.98	23.85	7	17,283	0.04%
2018/11/28	19	23.72	1	23.65	23.85	18	17,175	0.10%
2018/11/27	16.1	23.67	1	23.70	23.65	15.1	17,067	0.09%
2018/11/26	14	23.87	5	24.12	23.95	9	16,983	0.05%
2018/11/23	9	23.90	1	23.95	23.85	8	16,869	0.05%
2018/11/22	1	24.00	0	0.00	24.05	1	16,945	0.01%
2018/11/21	8.5	24.06	1	24.10	24.05	7.5	17,109	0.04%
2018/11/20	1	24.30	1	24.30	24.25	0	17,085	0.00%
2018/11/19	0	0.00	5	24.55	24.50	-5	17,164	-0.03%
2018/11/16	0	0.00	12	24.35	24.45	-12	17,297	-0.07%
2018/11/15	10.4	23.98	0	0.00	24.10	10.4	17,675	0.06%
2018/11/14	7.5	24.05	0	0.00	24.10	7.5	17,803	0.04%
2018/11/13	3	24.00	12	24.08	24.25	-9	17,761	-0.05%
2018/11/12	2	24.20	0.8	24.25	24.25	1.2	17,710	0.01%
2018/11/09	9.9	24.36	0	0.00	24.25	9.9	17,871	0.06%
2018/11/08	0	0.00	19	24.66	24.70	-19	18,425	-0.10%
2018/11/07	0	0.00	10	24.43	24.50	-10	18,640	-0.05%
2018/11/06	10	24.25	2	24.35	24.35	8	18,561	0.04%
2018/11/05	1	23.90	18.2	24.05	24.35	-17.2	18,497	-0.09%
2018/11/02	1.5	23.95	0.2	24.15	24.15	1.3	18,420	0.01%
2018/11/01	9	24.07	0	0.00	24.05	9	18,370	0.05%
2018/10/31	12	24.01	11	24.30	24.40	1	18,356	0.01%
2018/10/30	2.4	24.15	10	24.04	24.15	-7.6	18,183	-0.04%
2018/10/29	4	23.64	8	23.75	23.75	-4	18,013	-0.02%
2018/10/26	6	23.66	1	23.95	23.65	5	18,157	0.03%
2018/10/25	8	23.70	8	23.85	23.75	0	18,193	0.00%
2018/10/24	24	23.72	0.1	23.90	23.70	23.9	18,250	0.13%
2018/10/23	15.7	24.04	0	0.00	24.15	15.7	18,150	0.09%
2018/10/22	2	24.08	1.2	24.12	24.15	0.8	18,345	0.00%
2018/10/19	0	0.00	3	24.43	24.30	-3	19,115	-0.02%
2018/10/18	0.5	24.25	3	24.38	24.25	-2.5	19,532	-0.01%
2018/10/17	2	24.23	3	24.32	24.15	-1	20,042	0.00%
2018/10/16	0.1	24.45	3.8	24.41	24.45	-3.7	20,047	-0.02%
2018/10/15	25	24.12	2	24.15	24.05	23	19,874	0.12%
2018/10/12	14	24.18	13	24.38	24.50	1	19,699	0.01%
2018/10/11	53	24.46	9	24.14	24.20	44	19,466	0.23%
2018/10/09	0	0.00	10	25.48	25.35	-10	18,594	-0.05%
2018/10/08	17	25.25	3	25.28	25.25	14	18,261	0.08%
2018/10/05	6	25.00	4.1	25.14	25.10	1.9	18,143	0.01%
2018/10/04	5	25.17	15	25.29	25.40	-10	17,992	-0.06%
2018/10/03	0	0.00	4	25.45	25.45	-4	17,849	-0.02%
2018/10/02	4	25.15	6.1	25.18	25.20	-2.1	17,636	-0.01%
2018/10/01	1	25.50	21	25.53	25.50	-20	17,469	-0.11%
2018/09/28	0	0.00	11	25.50	25.50	-11	17,346	-0.06%
2018/09/27	0	0.00	12	25.41	25.45	-12	16,943	-0.07%
2018/09/26	2	25.43	24	25.46	25.45	-22	16,810	-0.13%
2018/09/25	1	25.35	21.2	25.33	25.35	-20.2	16,673	-0.12%
2018/09/21	1	25.10	47	25.19	25.25	-46	16,545	-0.28%
2018/09/20	2	25.00	4	25.09	25.00	-2	16,361	-0.01%
2018/09/19	11.8	24.86	5.6	25.04	25.10	6.1	16,357	0.04%
2018/09/18	0	0.00	21	24.89	25.00	-21	16,396	-0.13%
2018/09/17	1	24.40	1	24.45	24.50	0	16,171	0.00%
2018/09/14	5	24.45	0	0.00	24.45	5	16,245	0.03%
2018/09/13	1.5	24.48	0	0.00	24.45	1.5	16,259	0.01%
2018/09/12	9.3	24.30	4.7	24.36	24.30	4.5	16,122	0.03%
2018/09/11	14.5	24.42	0	0.00	24.55	14.5	16,089	0.09%
2018/09/10	11	24.65	3	24.70	24.60	8	16,129	0.05%
2018/09/07	7	24.70	33.5	24.68	24.70	-26.5	16,402	-0.16%
2018/09/06	4	24.60	35.5	24.74	24.80	-31.5	16,464	-0.19%
2018/09/05	9	24.69	0	0.00	24.65	9	16,381	0.05%
2018/09/04	1	24.85	1	24.90	24.95	0	16,351	0.00%
2018/09/03	18.1	24.74	6.2	24.77	24.85	11.9	16,381	0.07%
2018/08/31	6.1	25.05	0	0.00	25.15	6.1	16,311	0.04%
2018/08/30	1	25.25	3	25.28	25.25	-2	16,306	-0.01%
2018/08/29	1	25.40	6.1	25.38	25.45	-5.1	16,325	-0.03%
2018/08/28	9	25.25	21.4	25.40	25.50	-12.4	16,458	-0.08%
2018/08/27	4.3	25.14	15	25.25	25.30	-10.7	16,795	-0.06%
2018/08/24	7	25.29	6	25.37	25.25	1	17,001	0.01%
2018/08/23	3	25.43	78	25.47	25.50	-75	17,559	-0.43%
2018/08/22	26	25.25	25	25.29	25.30	1	17,578	0.01%
2018/08/21	0.1	24.90	47	25.00	25.00	-46.9	17,100	-0.27%
2018/08/20	0	0.00	30	24.95	24.95	-30	16,914	-0.18%
2018/08/17	13	24.84	3	24.83	24.65	10	16,776	0.06%
2018/08/16	2	24.90	6.1	24.96	24.90	-4.1	16,711	-0.02%
2018/08/15	0	0.00	26	24.96	24.75	-26	16,584	-0.16%
2018/08/14	1	24.80	36	24.89	24.95	-35	16,044	-0.22%
2018/08/13	4	24.38	15.2	24.42	24.35	-11.2	15,698	-0.07%
2018/08/10	2	24.55	12	24.60	24.55	-10	15,559	-0.06%
2018/08/09	3	24.85	8	24.89	24.85	-5	15,519	-0.03%
2018/08/08	0	0.00	5	24.92	24.95	-5	15,462	-0.03%
2018/08/07	0	0.00	13	24.90	24.90	-13	15,356	-0.08%
2018/08/06	21	24.90	21	24.91	24.90	0	15,283	0.00%
2018/08/03	0	0.00	20	24.72	24.75	-20	15,211	-0.13%
2018/08/02	7	24.81	38	24.75	24.65	-31	15,227	-0.20%
2018/08/01	3	24.98	39	24.92	24.95	-36	15,059	-0.24%
2018/07/31	1	24.85	93	24.92	25.00	-92	14,917	-0.62%
2018/07/30	2	24.80	24	24.74	24.80	-22	14,675	-0.15%
2018/07/27	0	0.00	51.2	24.68	24.65	-51.2	14,454	-0.35%
2018/07/26	6.8	24.24	70	24.41	24.65	-63.2	14,269	-0.44%
2018/07/25	10	24.80	49	24.84	24.80	-39	13,646	-0.29%
2018/07/24	4	24.74	100	24.64	24.75	-96	13,215	-0.73%
2018/07/23	6	24.21	34	24.20	24.25	-28	12,709	-0.22%
2018/07/20	1	24.25	17	24.18	24.25	-16	12,691	-0.13%
2018/07/19	1	24.20	13	24.20	24.20	-12	12,702	-0.09%
2018/07/18	1	24.00	11	24.07	24.10	-10	12,705	-0.08%
2018/07/17	0	0.00	17.5	23.97	24.00	-17.5	12,655	-0.14%
2018/07/16	3	23.93	7.4	23.96	23.90	-4.4	12,680	-0.03%
2018/07/13	4.7	23.85	7	23.89	23.90	-2.3	12,783	-0.02%
2018/07/12	1.7	23.83	8	23.80	23.80	-6.3	12,811	-0.05%
2018/07/11	0	0.00	10	23.70	23.70	-10	12,832	-0.08%
2018/07/10	0	0.00	10	23.67	23.65	-10	12,831	-0.08%
2018/07/09	3	23.60	104	23.60	23.60	-101	12,876	-0.78%	大賣/鉅額交易
2018/07/05	1	23.50	1	23.35	23.45	0	13,002	0.00%
2018/07/04	1	23.40	14.4	23.49	23.50	-13.4	13,204	-0.10%
2018/07/03	6	23.28	2	23.35	23.25	4	13,391	0.03%
2018/07/02	42	23.35	0	0.00	23.25	42	13,425	0.31%
2018/06/29	5	23.43	4	23.70	23.70	1	13,367	0.01%
2018/06/28	6	23.22	0	0.00	23.25	6	13,245	0.05%
2018/06/27	33	23.29	14	23.34	23.25	19	13,223	0.14%
2018/06/26	13	23.40	5.7	23.44	23.40	7.3	13,269	0.05%
2018/06/25	16	23.45	0	0.00	23.40	16	13,264	0.12%
2018/06/22	1	23.60	3	23.62	23.70	-2	13,210	-0.02%
2018/06/21	6	23.61	2	23.73	23.65	4	13,257	0.03%
2018/06/20	1	23.65	6	23.72	23.80	-5	13,457	-0.04%
2018/06/19	23	23.42	2	23.40	23.40	21	13,396	0.16%
2018/06/15	12	23.64	4	23.74	23.65	8	13,211	0.06%
2018/06/14	10	23.77	10	23.85	23.70	0	12,912	0.00%
2018/06/13	1.1	24.05	0	0.00	24.05	1.1	12,729	0.01%
2018/06/12	1	24.10	0	0.00	24.15	1	13,129	0.01%
2018/06/11	1.3	24.06	3	24.25	24.10	-1.7	13,066	-0.01%
2018/06/08	1	24.20	3.1	24.27	24.40	-2.1	13,066	-0.02%
2018/06/07	0.3	24.30	31	24.35	24.40	-30.7	13,272	-0.23%
2018/06/06	1	24.25	27.2	24.24	24.25	-26.2	13,178	-0.20%
2018/06/05	3.5	24.23	22.2	24.25	24.30	-18.7	13,165	-0.14%
2018/06/04	1	24.00	72.2	24.02	24.20	-71.2	13,052	-0.55%
2018/06/01	0.2	23.70	14	23.69	23.75	-13.8	12,778	-0.11%
2018/05/31	2	23.30	11	23.54	23.60	-9	12,562	-0.07%
2018/05/30	9	23.21	2	23.25	23.20	7	12,337	0.06%
2018/05/29	1	23.40	2	23.38	23.40	-1	12,372	-0.01%
2018/05/28	0.5	23.40	3.3	23.43	23.40	-2.8	12,633	-0.02%
2018/05/25	8.6	23.30	0	0.00	23.35	8.6	12,812	0.07%
2018/05/24	5	23.26	4	23.26	23.25	1	12,910	0.01%
2018/05/23	10	23.24	1	23.35	23.20	9	13,186	0.07%
2018/05/22	31	23.35	2	23.35	23.30	29	13,363	0.22%
2018/05/21	21.7	23.47	1	23.40	23.40	20.7	13,704	0.15%
2018/05/18	1	23.35	0	0.00	23.40	1	13,892	0.01%
2018/05/17	7.3	23.39	3	23.43	23.35	4.3	14,238	0.03%
2018/05/16	3	23.42	0.7	23.50	23.50	2.3	14,391	0.02%
2018/05/15	2	23.40	0.2	23.45	23.35	1.8	14,759	0.01%
2018/05/14	0	0.00	49	23.55	23.50	-49	15,330	-0.32%
2018/05/11	1	23.45	9	23.50	23.55	-8	15,526	-0.05%
2018/05/10	1	23.45	0	0.00	23.45	1	15,555	0.01%
2018/05/09	5	23.30	11	23.40	23.45	-6	15,548	-0.04%
2018/05/08	15	23.32	7	23.31	23.40	8	15,676	0.05%
2018/05/07	10	23.24	5	23.30	23.25	5	15,800	0.03%
2018/05/04	19	23.23	0	23.30	23.25	19	15,907	0.12%
2018/05/03	53	23.33	4	23.30	23.25	49	15,970	0.31%
2018/05/02	12.2	23.69	21	23.81	23.65	-8.8	16,037	-0.05%
2018/04/30	13	23.35	1	23.40	23.50	12	15,952	0.08%
2018/04/27	4	23.33	0.4	23.40	23.40	3.6	15,873	0.02%
2018/04/26	4	23.33	0	0.00	23.35	4	15,951	0.03%
2018/04/25	12	23.31	0.5	23.40	23.40	11.5	15,937	0.07%
2018/04/24	7	23.34	0	0.00	23.30	7	16,006	0.04%
2018/04/23	5	23.41	1	23.50	23.60	4	16,067	0.02%
2018/04/20	16	23.65	9.8	23.70	23.65	6.2	16,060	0.04%
2018/04/19	7.5	23.70	72	23.56	23.70	-64.5	16,118	-0.40%
2018/04/18	5	23.34	4	23.39	23.40	1	16,275	0.01%
2018/04/17	41	23.31	2	23.45	23.30	39	16,402	0.24%
2018/04/16	7	23.48	15	23.45	23.45	-8	16,610	-0.05%
2018/04/13	7.5	23.48	0	23.55	23.45	7.5	16,896	0.04%
2018/04/12	10.4	23.50	6	23.51	23.60	4.4	17,352	0.03%
2018/04/11	16	23.74	5	23.65	23.60	11	17,553	0.06%
2018/04/10	283	23.55	1	23.75	23.75	282	17,768	1.59%	大買/鉅額交易
2018/04/09	1.9	23.72	12.6	23.59	23.80	-10.7	17,899	-0.06%
2018/04/03	1.9	23.45	0	0.00	23.35	1.9	17,720	0.01%
2018/04/02	3	23.50	2	23.60	23.50	1	17,670	0.01%
2018/03/31	11	23.51	1	23.60	23.45	10	17,721	0.06%
2018/03/30	12	23.48	11.8	23.41	23.50	0.2	17,898	0.00%
2018/03/29	40	23.22	38.4	23.23	23.20	1.6	17,851	0.01%
2018/03/28	19	23.47	2	23.55	23.40	17	17,584	0.10%
2018/03/27	6.1	23.50	0	0.00	23.55	6.1	17,637	0.03%
2018/03/26	17	23.33	16	23.33	23.45	1	17,596	0.01%
2018/03/23	19	23.50	1	23.50	23.50	18	17,539	0.10%
2018/03/22	3	23.78	2.2	23.80	23.85	0.8	17,424	0.00%
2018/03/21	3	23.77	0	0.00	23.75	3	17,370	0.02%
2018/03/20	12	23.77	3	23.77	23.75	9	17,601	0.05%
2018/03/19	1	23.70	2	23.85	23.90	-1	17,683	-0.01%
2018/03/16	1	23.70	2	23.78	23.70	-1	17,796	-0.01%
2018/03/15	14	23.80	0	0.00	23.75	14	17,447	0.08%
2018/03/14	15	23.84	2	23.80	23.85	13	17,442	0.07%
2018/03/13	6	23.67	6.9	23.77	23.85	-0.9	17,434	0.00%
2018/03/12	4	23.65	2	23.73	23.70	2	17,215	0.01%
2018/03/09	22.4	23.55	0	0.00	23.60	22.4	17,252	0.13%
2018/03/08	37.5	23.53	0	0.00	23.50	37.5	17,209	0.22%
2018/03/07	33	23.54	1	23.51	23.50	32	17,120	0.19%
2018/03/06	3	23.67	2	23.65	23.70	1	16,947	0.01%
2018/03/05	37	23.56	1	23.90	23.60	36	17,210	0.21%
2018/03/02	27	23.98	0	0.00	23.95	27	16,891	0.16%
2018/03/01	1	24.40	8.5	24.25	24.40	-7.5	16,605	-0.05%
2018/02/27	17.5	24.23	10	24.20	24.10	7.5	16,290	0.05%
2018/02/26	29.5	24.35	4	24.48	24.20	25.5	16,060	0.16%
2018/02/23	0	0.00	16	24.33	24.50	-16	15,938	-0.10%
2018/02/22	14.5	24.25	13	24.20	24.30	1.5	15,768	0.01%
2018/02/21	6	23.96	7	24.21	24.50	-1	15,556	-0.01%
2018/02/12	20.5	23.73	18	23.75	23.65	2.6	15,225	0.02%
2018/02/09	37	23.61	30	23.62	23.75	7	15,056	0.05%
2018/02/08	17	23.70	26	23.86	23.75	-9	14,842	-0.06%
2018/02/07	47	23.81	3	23.98	23.60	44	14,770	0.30%
2018/02/06	177	23.62	11	23.93	23.60	166	14,412	1.15%	大買/鉅額交易
2018/02/05	39	24.54	15	24.61	24.50	24	13,818	0.17%
2018/02/02	33	24.80	11.5	24.81	24.80	21.5	13,589	0.16%
2018/01/31	0	0.00	1	24.85	24.90	-1	13,507	-0.01%
2018/01/30	0.5	24.90	4	25.20	24.90	-3.5	13,336	-0.03%
2018/01/29	6	25.07	5.4	25.06	25.15	0.6	13,171	0.00%
2018/01/26	2	24.98	2	25.05	25.10	0	13,022	0.00%
2018/01/25	3	25.00	1.1	25.09	25.10	1.9	12,946	0.01%
2018/01/24	3	24.82	1	24.80	25.00	2	12,803	0.02%
2018/01/23	31	24.99	12	24.98	25.00	19	12,763	0.15%
2018/01/22	6	24.96	4	25.10	25.05	2	12,770	0.02%
2018/01/19	2	25.00	2	25.08	25.10	0	12,628	0.00%
2018/01/18	7	25.10	6	25.22	25.15	1	12,544	0.01%
2018/01/17	0	0.00	4	25.24	25.15	-4	12,405	-0.03%
2018/01/16	2.2	25.14	4	25.15	25.20	-1.8	12,241	-0.01%
2018/01/15	7	25.12	2.1	25.05	25.10	4.9	12,149	0.04%
2018/01/12	0	0.00	8.2	25.38	25.35	-8.2	12,011	-0.07%
2018/01/11	0	0.00	22.4	25.30	25.30	-22.4	11,740	-0.19%
2018/01/10	5	25.30	12	25.31	25.30	-7	11,594	-0.06%
2018/01/09	0	0.00	31	25.17	25.25	-31	11,310	-0.27%
2018/01/08	13	25.19	28	25.16	25.25	-15	11,124	-0.13%
2018/01/05	2	24.90	7	24.95	24.95	-5	10,659	-0.05%
2018/01/04	10	24.90	19.7	24.94	24.80	-9.7	10,430	-0.09%
2018/01/03	2	24.85	21	24.83	24.90	-19	10,285	-0.18%
2018/01/02	6	24.74	3	24.67	24.70	3	9,954	0.03%