中鋼 (2002)-元大-汐止券商分點個股進出

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
25.00
漲跌
▲0.45
漲幅
+1.83%
成交量
22,641張
產業
上市鋼鐵類股
3547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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	9.1	24.92	11	24.97	25.00	-1.9	22,531	-0.01%
2024/04/26	2	24.55	5	24.64	24.55	-3	22,361	-0.01%
2024/04/25	8.1	24.52	1	24.45	24.55	7.1	22,522	0.03%
2024/04/24	13.1	24.79	3.6	24.82	24.75	9.5	22,584	0.04%
2024/04/23	12.2	24.79	6.1	24.87	24.85	6.1	22,958	0.03%
2024/04/22	6.1	24.68	10	24.74	24.70	-3.9	23,079	-0.02%
2024/04/19	21.9	24.45	12.3	24.52	24.45	9.6	22,843	0.04%
2024/04/18	16.5	24.74	4	24.75	24.80	12.5	22,443	0.06%
2024/04/17	16.9	24.37	121	24.32	24.45	-104.1	22,124	-0.47%	大賣/鉅額交易
2024/04/16	35.3	24.29	3.2	24.25	24.25	32.1	21,924	0.15%
2024/04/15	10.2	24.66	1.5	24.67	24.55	8.7	21,955	0.04%
2024/04/12	57.9	24.87	3	24.87	24.85	54.9	21,603	0.25%
2024/04/11	26	25.33	15	25.33	25.30	11	21,411	0.05%
2024/04/10	56.2	25.80	19.2	25.78	25.60	37	21,174	0.17%
2024/04/09	70.6	25.99	236.5	25.84	26.05	-165.9	20,756	-0.80%	大賣/鉅額交易
2024/04/08	15.8	24.87	25.3	24.92	25.00	-9.5	19,149	-0.05%
2024/04/03	41	24.50	64.4	24.67	24.65	-23.4	18,646	-0.13%
2024/04/02	2.2	24.13	23.8	24.21	24.30	-21.6	18,076	-0.12%
2024/04/01	14	23.97	4	23.98	24.00	10	18,022	0.06%
2024/03/29	30	23.95	2	23.90	23.90	28	18,075	0.15%
2024/03/28	75	23.89	6.7	23.90	23.80	68.3	18,183	0.38%
2024/03/27	120	23.91	0	24.00	23.90	120	18,448	0.65%	大買/鉅額交易
2024/03/26	51.3	23.85	7	23.87	24.00	44.3	18,659	0.24%
2024/03/25	28	23.86	1.2	23.76	23.85	26.8	19,003	0.14%
2024/03/22	19	23.86	38.2	23.97	23.95	-19.2	19,488	-0.10%
2024/03/21	22.1	23.68	26.6	23.76	23.85	-4.5	20,422	-0.02%
2024/03/20	40.3	23.57	12.2	23.57	23.50	28.1	21,978	0.13%
2024/03/19	48.7	23.68	6	23.70	23.65	42.7	22,295	0.19%
2024/03/18	16.3	23.64	0	0.00	23.70	16.3	22,698	0.07%
2024/03/15	21.5	23.90	3	23.90	23.85	18.5	22,887	0.08%
2024/03/14	15.1	23.98	8.7	23.98	24.05	6.4	23,135	0.03%
2024/03/13	36.5	23.86	10.4	23.89	23.95	26.1	23,130	0.11%
2024/03/12	10.5	24.09	16	24.13	24.15	-5.5	22,921	-0.02%
2024/03/11	6.5	24.02	5	24.05	24.05	1.5	23,083	0.01%
2024/03/08	29.1	23.95	14.2	24.01	24.10	14.9	23,355	0.06%
2024/03/07	48.4	23.95	9.9	23.95	23.95	38.5	23,599	0.16%
2024/03/06	21.1	24.07	6	24.08	24.05	15.1	24,137	0.06%
2024/03/05	37.1	24.09	37.4	24.10	24.05	-0.4	25,743	0.00%
2024/03/04	74	24.16	4	24.26	24.20	70	26,527	0.26%
2024/03/01	34.4	24.37	16	24.38	24.45	18.4	27,266	0.07%
2024/02/29	26.2	24.58	30	24.60	24.60	-3.8	27,983	-0.01%
2024/02/27	42.3	24.69	0	0.00	24.65	42.3	28,695	0.15%
2024/02/26	18.9	24.93	4.2	24.91	24.90	14.7	29,191	0.05%
2024/02/23	17.1	25.09	1	25.15	25.00	16.1	29,768	0.05%
2024/02/22	7.2	25.16	12	25.20	25.15	-4.8	30,494	-0.02%
2024/02/21	36	25.17	2	25.25	25.25	34	30,630	0.11%
2024/02/20	8.3	25.34	1	25.20	25.30	7.3	30,797	0.02%
2024/02/19	8.1	25.27	13.1	25.25	25.40	-5	31,056	-0.02%
2024/02/16	3.5	24.92	18	24.86	24.90	-14.5	31,421	-0.05%
2024/02/15	13.4	24.70	36.3	24.64	24.60	-22.8	31,562	-0.07%
2024/02/05	19	24.90	2.5	24.95	24.85	16.5	31,422	0.05%
2024/02/02	3	25.08	100	25.10	25.15	-97	31,452	-0.31%
2024/02/01	1.1	25.20	2	25.25	25.25	-0.9	31,600	0.00%
2024/01/31	9.1	24.91	7	24.96	25.15	2.1	31,838	0.01%
2024/01/30	3.3	25.20	3	25.15	25.05	0.3	31,894	0.00%
2024/01/29	7.5	25.40	11.2	25.49	25.45	-3.7	32,286	-0.01%
2024/01/26	3.3	25.20	19	25.19	25.25	-15.8	32,375	-0.05%
2024/01/25	6.1	25.05	0.5	25.10	25.10	5.7	32,373	0.02%
2024/01/24	37.2	25.12	28	25.05	25.15	9.2	32,398	0.03%
2024/01/23	59.1	24.79	3	24.77	24.80	56.1	32,402	0.17%
2024/01/22	11.1	24.78	2	24.80	24.75	9.1	32,302	0.03%
2024/01/19	28.5	24.68	0.1	24.80	24.65	28.4	32,342	0.09%
2024/01/18	32.6	24.85	7	24.97	24.80	25.6	32,343	0.08%
2024/01/17	57.5	25.03	4	24.98	24.80	53.5	32,692	0.16%
2024/01/16	93.5	25.43	2.2	25.36	25.20	91.3	32,521	0.28%
2024/01/15	37.2	25.90	8	25.90	25.80	29.2	32,397	0.09%
2024/01/12	6	25.83	0.5	25.97	25.80	5.5	32,977	0.02%
2024/01/11	5.1	25.76	1.1	25.89	25.80	4	33,234	0.01%
2024/01/10	8.6	25.80	6	25.88	25.85	2.6	34,221	0.01%
2024/01/09	11.8	26.15	3	26.10	26.00	8.8	34,423	0.03%
2024/01/08	10	26.51	5.7	26.61	26.50	4.3	34,277	0.01%
2024/01/05	6.4	26.65	0	0.00	26.70	6.4	34,359	0.02%
2024/01/04	2.1	26.60	1.3	26.61	26.70	0.8	34,474	0.00%
2024/01/03	68.6	26.60	3.5	26.61	26.70	65	34,778	0.19%
2024/01/02	4	26.90	7.1	26.88	27.00	-3.1	34,674	-0.01%
2023/12/29	3	26.87	5.5	26.90	27.00	-2.5	34,911	-0.01%
2023/12/28	23	26.89	3	26.95	27.00	20	35,276	0.06%
2023/12/27	10	26.85	3.5	26.85	26.90	6.5	35,434	0.02%
2023/12/26	33.5	26.82	94	26.80	26.90	-60.5	35,611	-0.17%
2023/12/25	20	26.85	36	26.76	26.85	-16	36,045	-0.04%
2023/12/22	2	26.60	4	26.60	26.75	-2	36,644	-0.01%
2023/12/21	4	26.51	24.7	26.57	26.60	-20.7	36,500	-0.06%
2023/12/20	9.1	26.59	5.7	26.60	26.55	3.4	36,266	0.01%
2023/12/19	12.2	26.44	15	26.41	26.65	-2.8	35,930	-0.01%
2023/12/18	120	26.88	39.1	26.74	26.65	80.9	35,758	0.23%	大買/
2023/12/15	24.3	26.03	116.4	26.16	26.45	-92.1	34,745	-0.27%	大賣/
2023/12/14	5.3	25.34	8	25.38	25.40	-2.7	33,085	-0.01%
2023/12/13	70.5	25.10	2.3	25.16	25.15	68.2	32,610	0.21%
2023/12/12	69.2	25.45	5.2	25.41	25.45	64	32,687	0.20%
2023/12/11	50.3	25.68	0	0.00	25.70	50.3	32,312	0.16%
2023/12/08	13.1	25.90	1.1	26.00	26.10	12	31,727	0.04%
2023/12/07	5	26.13	1.1	26.10	26.05	3.9	31,646	0.01%
2023/12/06	0.1	26.08	13.4	26.18	26.25	-13.3	31,648	-0.04%
2023/12/05	0.2	25.95	19.1	26.01	26.10	-18.9	31,527	-0.06%
2023/12/04	20	25.77	13	25.98	26.05	7	31,330	0.02%
2023/12/01	26	25.83	0.4	25.94	26.00	25.6	30,872	0.08%
2023/11/30	15.2	25.97	7.8	26.05	26.20	7.4	30,075	0.02%
2023/11/29	6.6	25.94	43	26.01	26.20	-36.4	28,343	-0.13%
2023/11/28	24	26.11	11.8	26.02	26.10	12.2	27,448	0.04%
2023/11/27	4.1	25.67	55.1	25.98	26.15	-51	26,911	-0.19%
2023/11/24	48.6	25.38	13.2	25.86	25.90	35.4	26,050	0.14%
2023/11/22	25.1	25.36	12	25.46	25.80	13	24,680	0.05%
2023/11/21	22.1	25.74	27.4	25.59	25.70	-5.3	24,330	-0.02%
2023/11/20	4.4	25.32	3.6	25.24	25.30	0.8	23,784	0.00%
2023/11/17	3	25.15	19.4	25.14	25.20	-16.4	23,897	-0.07%
2023/11/16	8.6	25.15	17	25.21	25.20	-8.4	23,902	-0.04%
2023/11/15	10	24.76	33.5	24.82	24.95	-23.5	23,694	-0.10%
2023/11/14	9	24.40	9	24.31	24.55	0	23,488	0.00%
2023/11/13	7.3	24.53	0	0.00	24.50	7.3	23,736	0.03%
2023/11/10	11	24.50	4	24.45	24.65	7	23,935	0.03%
2023/11/09	5.1	24.37	0	24.60	24.55	5.1	23,952	0.02%
2023/11/08	8.2	24.52	0	0.00	24.60	8.2	24,099	0.03%
2023/11/07	36.2	24.56	6	24.54	24.80	30.2	24,043	0.13%
2023/11/06	8	25.15	14.1	25.18	25.00	-6.1	24,007	-0.03%
2023/11/03	0	0.00	19	24.55	24.55	-19	23,732	-0.08%
2023/11/02	13	24.28	7	24.32	24.25	6	23,784	0.03%
2023/11/01	3	24.18	1	24.25	24.05	2	23,862	0.01%
2023/10/31	11	24.10	3	24.10	24.15	8	23,946	0.03%
2023/10/30	3	24.18	0	0.00	24.10	3	24,425	0.01%
2023/10/27	11	24.04	0	0.00	24.00	11	24,546	0.04%
2023/10/26	36.4	24.18	8	24.20	24.05	28.4	24,855	0.11%
2023/10/25	3.3	24.26	31	24.29	24.40	-27.7	24,877	-0.11%
2023/10/24	69.4	23.62	4	23.54	23.60	65.4	24,831	0.26%
2023/10/23	31	23.82	0	0.00	23.80	31	24,893	0.12%
2023/10/20	73.1	23.98	5.5	23.99	23.90	67.6	24,917	0.27%
2023/10/19	35.5	24.34	9	24.48	24.50	26.5	24,651	0.11%
2023/10/18	48	24.39	1	24.25	24.85	47	24,631	0.19%
2023/10/17	3.2	24.54	15	24.61	24.75	-11.8	23,878	-0.05%
2023/10/16	6	24.48	2	24.68	24.75	4	23,809	0.02%
2023/10/13	26	24.84	4	24.75	24.85	22	23,802	0.09%
2023/10/12	22	24.87	1.1	24.77	24.85	20.9	23,787	0.09%
2023/10/11	6.2	24.48	15.3	24.45	24.60	-9.1	23,649	-0.04%
2023/10/06	14	24.47	2	24.60	24.65	12	23,291	0.05%
2023/10/05	14.8	24.43	3.1	24.57	24.55	11.7	23,213	0.05%
2023/10/04	62.7	24.40	2.4	24.26	24.25	60.3	22,864	0.26%
2023/10/03	42	24.91	1	24.85	24.85	41	22,390	0.18%
2023/10/02	27.4	25.02	18.2	25.04	25.25	9.1	22,231	0.04%
2023/09/28	61.1	25.09	36.1	25.13	25.25	25.1	22,362	0.11%
2023/09/27	69.1	25.47	8	25.35	25.45	61.1	21,904	0.28%
2023/09/26	29.9	26.03	3.5	26.06	26.05	26.5	21,314	0.12%
2023/09/25	13.5	26.19	1	26.25	26.20	12.5	21,227	0.06%
2023/09/22	6	26.17	0.4	26.30	26.20	5.6	21,466	0.03%
2023/09/21	17.1	26.18	0	0.00	26.15	17.1	21,461	0.08%
2023/09/20	8.4	26.52	0	0.00	26.50	8.4	21,129	0.04%
2023/09/19	3.1	26.57	0.2	26.65	26.50	2.9	21,163	0.01%
2023/09/18	4	26.70	8	26.73	26.75	-4	21,342	-0.02%
2023/09/15	13.5	26.55	12	26.69	26.60	1.5	21,363	0.01%
2023/09/14	11	26.56	3	26.60	26.60	8	20,796	0.04%
2023/09/13	16.9	26.38	2	26.38	26.35	14.9	20,744	0.07%
2023/09/12	4.3	26.35	1	26.35	26.30	3.3	20,930	0.02%
2023/09/11	23.2	26.28	3	26.23	26.25	20.2	20,867	0.10%
2023/09/08	22	26.36	0	0.00	26.35	22	20,807	0.11%
2023/09/07	20.2	26.52	3	26.57	26.50	17.2	20,793	0.08%
2023/09/06	8.2	26.94	2	26.95	26.80	6.2	20,656	0.03%
2023/09/05	21.1	27.01	18	27.00	27.10	3.1	20,611	0.02%
2023/09/04	2	26.85	13.8	27.01	27.05	-11.8	20,597	-0.06%
2023/09/01	19.5	26.78	6	26.58	26.70	13.5	20,572	0.07%
2023/08/31	70.2	26.51	3	26.65	26.50	67.2	20,563	0.33%
2023/08/30	6.5	26.50	8.3	26.53	26.55	-1.8	20,161	-0.01%
2023/08/29	44.5	26.23	21.2	26.42	26.40	23.4	20,104	0.12%
2023/08/28	2	26.45	15.4	26.49	26.50	-13.4	19,863	-0.07%
2023/08/25	26.2	26.29	1	26.35	26.30	25.2	20,604	0.12%
2023/08/24	31	26.54	3	26.50	26.50	28	20,759	0.13%
2023/08/23	4.3	26.58	6	26.55	26.60	-1.7	20,872	-0.01%
2023/08/22	10.2	26.76	1	26.70	26.70	9.2	20,883	0.04%
2023/08/21	1	27.10	1	27.05	27.10	0	20,951	0.00%
2023/08/18	22.1	27.15	17	27.21	27.20	5.1	21,018	0.02%
2023/08/17	34.8	26.46	13	26.57	26.60	21.8	20,864	0.10%
2023/08/16	26.1	26.89	5	26.89	26.85	21.1	20,669	0.10%
2023/08/15	21.2	27.23	3.1	27.21	27.10	18.1	20,450	0.09%
2023/08/14	129.7	27.25	7	27.26	27.20	122.7	20,375	0.60%	大買/鉅額交易
2023/08/11	60.8	27.75	3	27.80	27.65	57.8	20,288	0.28%
2023/08/10	17.6	27.90	13	27.90	27.90	4.6	20,157	0.02%
2023/08/09	38.1	28.00	5	28.12	28.15	33.1	19,964	0.17%
2023/08/08	22.1	28.31	0.4	28.35	28.25	21.6	19,821	0.11%
2023/08/07	9.4	28.33	6	28.35	28.50	3.4	19,652	0.02%
2023/08/04	12	28.10	10	28.20	28.30	2	19,542	0.01%
2023/08/02	127.5	27.95	6	28.12	28.00	121.5	19,568	0.62%	大買/鉅額交易
2023/08/01	14.2	28.17	5.1	28.08	28.15	9.1	19,103	0.05%
2023/07/31	82.4	27.96	1	28.00	27.95	81.4	19,064	0.43%
2023/07/28	39.2	28.21	0	0.00	28.20	39.2	18,801	0.21%
2023/07/27	37.8	28.42	0	0.00	28.45	37.8	18,612	0.20%
2023/07/26	60.2	28.26	2.4	28.51	28.55	57.8	18,339	0.31%
2023/07/25	27.4	29.41	0.1	29.45	29.35	27.3	18,191	0.15%
2023/07/24	11	29.30	1	29.25	29.40	10	18,423	0.05%
2023/07/21	7.2	29.21	0	0.00	29.25	7.2	18,479	0.04%
2023/07/20	11.1	29.35	6	29.43	29.45	5.1	18,429	0.03%
2023/07/19	8.1	29.10	84.1	29.30	29.30	-76	18,152	-0.42%
2023/07/18	5	29.20	4.1	29.22	29.20	0.9	18,075	0.01%
2023/07/17	9	29.18	23.8	29.21	29.30	-14.8	17,943	-0.08%
2023/07/14	12.4	29.22	46	29.20	29.15	-33.6	18,019	-0.19%
2023/07/13	3.4	29.06	13.2	29.11	29.05	-9.8	17,990	-0.05%
2023/07/12	6.3	28.87	2	28.88	28.85	4.2	18,231	0.02%
2023/07/11	15	28.90	0	0.00	28.85	15	18,450	0.08%
2023/07/10	3.4	28.83	9	28.92	28.70	-5.6	18,897	-0.03%
2023/07/07	8	28.67	7	28.55	28.65	1	19,088	0.01%
2023/07/06	45.1	29.11	0	0.00	28.95	45.1	19,032	0.24%
2023/07/05	35.4	29.51	6	29.53	29.50	29.4	18,642	0.16%
2023/07/04	6	29.58	3	29.62	29.55	3	18,571	0.02%
2023/07/03	11	29.54	5	29.70	29.80	6	18,535	0.03%
2023/06/30	9.1	29.47	12	29.53	29.40	-2.9	18,572	-0.02%
2023/06/29	7	29.56	3	29.67	29.65	4	18,275	0.02%
2023/06/28	12	29.65	2	29.70	29.70	10	18,157	0.06%
2023/06/27	4.8	29.77	10.5	29.70	29.75	-5.7	18,219	-0.03%
2023/06/26	6.2	29.72	0	0.00	29.60	6.2	18,273	0.03%
2023/06/21	9.2	29.71	13	29.73	29.65	-3.8	18,157	-0.02%
2023/06/20	7	29.76	5	29.81	29.75	2	18,113	0.01%
2023/06/19	5.5	29.85	5	29.81	29.85	0.5	18,084	0.00%
2023/06/16	5	29.73	7	29.75	29.75	-2	18,049	-0.01%
2023/06/15	15	29.68	2.5	29.73	29.65	12.5	17,898	0.07%
2023/06/14	2.5	29.71	6.4	29.82	29.65	-3.9	18,448	-0.02%
2023/06/13	3.2	29.64	12.1	29.57	29.60	-8.9	18,504	-0.05%
2023/06/12	4.5	29.67	3	29.67	29.65	1.5	18,590	0.01%
2023/06/09	6	29.75	0	0.00	29.75	6	18,691	0.03%
2023/06/08	1.2	29.81	2	29.80	29.75	-0.8	18,830	0.00%
2023/06/07	3	29.90	3	29.90	29.90	0	18,996	0.00%
2023/06/06	0.3	29.86	40	29.88	29.90	-39.7	19,059	-0.21%
2023/06/05	9.8	29.66	21	29.71	29.60	-11.2	19,128	-0.06%
2023/06/02	3.5	29.39	5	29.40	29.40	-1.5	19,154	-0.01%
2023/06/01	3	29.18	4	29.15	29.10	-1	19,112	-0.01%
2023/05/31	14	29.03	3.2	29.24	29.00	10.8	19,040	0.06%
2023/05/30	27.2	29.02	1	29.15	29.00	26.2	18,395	0.14%
2023/05/29	18.4	29.20	4.4	29.23	29.05	14	18,552	0.08%
2023/05/26	9	29.31	11.2	29.36	29.20	-2.2	18,590	-0.01%
2023/05/25	23	29.47	1	29.65	29.40	22	18,417	0.12%
2023/05/24	1	29.85	0	29.90	29.95	1	18,202	0.01%
2023/05/23	12	29.93	1.1	30.00	29.90	10.9	18,389	0.06%
2023/05/22	2	29.90	12	29.92	30.00	-10	18,345	-0.05%
2023/05/19	8	29.59	9.1	29.76	29.60	-1.1	18,103	-0.01%
2023/05/18	0	0.00	9.5	29.70	29.70	-9.5	18,078	-0.05%
2023/05/17	5.1	29.21	23.1	29.44	29.60	-18	18,061	-0.10%
2023/05/16	9	29.15	3	29.17	29.20	6	17,856	0.03%
2023/05/15	1	29.10	2	29.15	29.15	-1	17,817	-0.01%
2023/05/12	2	29.20	2	29.13	29.00	0	17,776	0.00%
2023/05/11	2	29.20	2	29.13	29.15	0	17,699	0.00%
2023/05/10	3	29.22	6.1	29.29	29.35	-3.1	17,751	-0.02%
2023/05/09	4.1	29.19	12	29.16	29.35	-7.9	17,807	-0.04%
2023/05/08	12.9	29.26	5	29.30	29.30	7.9	17,776	0.04%
2023/05/05	27.5	28.97	0	0.00	29.10	27.5	17,797	0.15%
2023/05/04	14.4	29.02	1	29.05	29.10	13.4	17,883	0.07%
2023/05/03	14.1	29.13	0	0.00	29.15	14.1	17,938	0.08%
2023/05/02	2.3	29.26	79.1	29.26	29.30	-76.8	18,221	-0.42%
2023/04/28	16.2	29.04	5.3	29.15	29.10	10.9	18,833	0.06%
2023/04/27	68.5	28.95	2	28.95	28.90	66.5	18,787	0.35%
2023/04/26	118.6	29.24	28	29.23	29.30	90.6	18,472	0.49%	大買/
2023/04/25	30.4	29.91	12	29.71	29.75	18.4	18,392	0.10%
2023/04/24	12.1	30.05	0	30.15	30.05	12.1	18,492	0.07%
2023/04/21	110.2	30.21	0	0.00	30.15	110.2	18,533	0.59%	大買/鉅額交易
2023/04/20	2	30.35	0.1	30.45	30.45	1.9	18,599	0.01%
2023/04/19	5.1	30.50	11	30.55	30.45	-5.9	19,090	-0.03%
2023/04/18	14	30.68	4	30.68	30.70	10	18,913	0.05%
2023/04/17	58	30.75	0.2	30.90	30.75	57.8	18,886	0.31%
2023/04/14	26.1	31.05	12	31.03	31.10	14.1	18,795	0.08%
2023/04/13	8.6	31.44	15	31.35	31.45	-6.4	18,821	-0.03%
2023/04/12	11.6	31.10	8	31.04	31.10	3.6	18,533	0.02%
2023/04/11	3.1	30.89	7.5	30.81	30.90	-4.4	18,691	-0.02%
2023/04/10	0.3	31.00	2	30.95	30.90	-1.8	18,960	-0.01%
2023/04/07	1	30.85	0	30.85	30.80	1	19,061	0.01%
2023/04/06	3.3	30.76	1	30.80	30.80	2.3	19,260	0.01%
2023/03/31	4	30.95	10	31.22	30.90	-6	19,621	-0.03%
2023/03/30	2	30.92	0	0.00	31.00	2	21,941	0.01%
2023/03/29	5	30.90	8	30.99	31.00	-3	24,190	-0.01%
2023/03/28	6.1	30.79	34	30.87	30.85	-27.9	25,765	-0.11%
2023/03/27	14	30.83	2	30.85	30.90	12	27,362	0.04%
2023/03/24	29	31.09	3.1	31.12	31.10	25.9	28,898	0.09%
2023/03/23	14	31.09	2	31.25	31.25	12	29,352	0.04%
2023/03/22	28	31.11	5	31.14	31.20	23	29,610	0.08%
2023/03/21	0	0.00	0.4	31.20	31.20	-0.4	30,163	0.00%
2023/03/20	3.1	31.20	2	31.20	31.20	1.1	30,288	0.00%
2023/03/17	12.3	30.89	38	31.34	31.45	-25.7	30,414	-0.08%
2023/03/16	4	30.63	4	30.68	30.60	0	30,063	0.00%
2023/03/15	3	30.70	0	0.00	30.70	3	30,163	0.01%
2023/03/14	4.5	30.83	2	30.80	30.70	2.5	30,388	0.01%
2023/03/13	4.1	30.95	12.1	31.08	31.00	-7.9	30,657	-0.03%
2023/03/10	8.1	30.59	1	30.70	30.60	7.1	30,725	0.02%
2023/03/09	30.6	30.86	0	0.00	30.75	30.6	30,970	0.10%
2023/03/08	8.2	31.00	4	31.16	31.20	4.2	31,556	0.01%
2023/03/07	4	31.00	18	31.04	31.10	-14	31,827	-0.04%
2023/03/06	7	30.81	2	30.90	30.80	5	32,278	0.02%
2023/03/03	6.1	30.68	1	30.60	30.70	5.1	32,666	0.02%
2023/03/02	17	30.39	3	30.70	30.65	14	33,313	0.04%
2023/03/01	78.9	30.57	8	30.51	30.30	70.9	33,269	0.21%
2023/02/24	8.8	31.62	3	31.45	31.40	5.8	32,884	0.02%
2023/02/23	8.1	31.94	3	31.95	31.80	5.1	32,816	0.02%
2023/02/22	4.1	31.85	5	31.86	31.95	-0.9	32,943	0.00%
2023/02/21	6	31.99	15.2	32.07	32.10	-9.2	33,101	-0.03%
2023/02/20	0	0.00	30.6	31.83	32.00	-30.6	33,056	-0.09%
2023/02/17	6	31.59	11	31.56	31.70	-5	33,345	-0.01%
2023/02/16	1.1	31.55	6	31.61	31.60	-5	34,103	-0.01%
2023/02/15	203.1	31.21	1.1	31.25	31.35	202	34,376	0.59%	大買/鉅額交易
2023/02/14	1.1	31.45	1	31.50	31.45	0.1	34,309	0.00%
2023/02/13	2	31.15	1	31.20	31.45	1	34,452	0.00%
2023/02/10	4	31.23	0	0.00	31.25	4	34,587	0.01%
2023/02/09	2	31.35	1	31.35	31.30	1	34,750	0.00%
2023/02/08	0	0.00	2.4	31.45	31.45	-2.4	34,940	-0.01%
2023/02/07	0	0.00	4	31.40	31.45	-4	34,964	-0.01%
2023/02/06	2	31.25	0.5	31.30	31.05	1.5	34,949	0.00%
2023/02/03	6.1	31.43	1	31.45	31.40	5.1	34,828	0.01%
2023/02/02	9	31.78	23	31.95	31.95	-14	34,818	-0.04%
2023/02/01	8.7	31.85	18.2	31.91	32.00	-9.5	34,770	-0.03%
2023/01/31	4.1	31.96	40.5	32.16	31.65	-36.5	34,785	-0.10%
2023/01/30	7.1	32.02	51.2	31.99	32.10	-44.1	34,490	-0.13%
2023/01/17	0	0.00	2	31.15	31.20	-2	33,992	-0.01%
2023/01/16	3	31.13	1	31.00	31.05	2	34,017	0.01%
2023/01/13	15	31.05	10	31.20	31.05	5	34,090	0.01%
2023/01/12	3.2	31.07	41	31.04	31.05	-37.9	34,885	-0.11%
2023/01/11	2.2	30.78	8	30.85	30.70	-5.8	34,972	-0.02%
2023/01/10	4	30.81	7	30.82	30.85	-3	35,179	-0.01%
2023/01/09	1	30.75	37	30.81	30.95	-36	35,303	-0.10%
2023/01/06	0	0.00	1	30.10	30.15	-1	34,989	0.00%
2023/01/05	0	0.00	2	30.08	30.00	-2	35,172	-0.01%
2023/01/04	4.3	29.85	0.5	30.05	29.90	3.7	35,277	0.01%
2023/01/03	3	30.03	9.3	30.11	30.25	-6.3	35,433	-0.02%
2022/12/30	2	29.98	3	29.98	29.80	-1	35,227	0.00%
2022/12/29	11	29.87	2	30.03	29.95	9	35,231	0.03%
2022/12/28	1	30.55	26.2	30.52	30.60	-25.2	35,061	-0.07%
2022/12/27	8	30.36	20	30.38	30.30	-12	34,931	-0.03%
2022/12/26	7	30.74	11	30.72	30.60	-4	34,857	-0.01%
2022/12/23	6	30.47	26	30.37	30.70	-20	34,932	-0.06%
2022/12/22	9	30.46	134.2	30.54	30.65	-125.2	34,654	-0.36%	大賣/鉅額交易
2022/12/21	0.2	29.00	58	29.43	29.70	-57.8	32,460	-0.18%
2022/12/20	13	28.50	56	28.81	28.45	-43	30,545	-0.14%
2022/12/19	58.3	28.54	1	28.50	28.30	57.3	29,331	0.20%
2022/12/16	7	28.89	2.2	29.02	29.40	4.8	27,890	0.02%
2022/12/15	4.1	29.31	6.6	29.52	29.25	-2.5	26,717	-0.01%
2022/12/14	1	29.00	0	0.00	29.05	1	26,766	0.00%
2022/12/13	21	29.38	13.2	29.35	29.15	7.8	27,093	0.03%
2022/12/12	1	28.75	2	28.93	29.00	-1	26,667	0.00%
2022/12/09	0	29.00	3.1	29.00	29.05	-3.1	27,144	-0.01%
2022/12/08	2.8	28.95	3	28.95	28.95	-0.2	27,143	0.00%
2022/12/07	3	28.87	47	29.19	29.00	-44	27,079	-0.16%
2022/12/06	2	29.00	9	29.19	29.00	-7	27,066	-0.03%
2022/12/05	3	29.00	14.3	29.15	29.20	-11.3	26,901	-0.04%
2022/12/02	6	29.00	15	29.04	29.00	-9	26,847	-0.03%
2022/12/01	14	29.30	2.1	29.30	29.25	11.9	26,934	0.04%
2022/11/30	0	28.96	62.3	29.14	29.15	-62.2	26,661	-0.23%
2022/11/29	17.1	28.65	62.3	28.66	28.70	-45.2	26,061	-0.17%
2022/11/28	65.8	28.33	0	0.00	27.90	65.8	25,715	0.26%
2022/11/25	29.4	29.06	53	29.40	28.75	-23.6	25,289	-0.09%
2022/11/24	0	0.00	59	29.29	29.20	-59	24,984	-0.24%
2022/11/23	11	28.95	7.3	28.98	29.00	3.7	24,482	0.02%
2022/11/22	1	28.90	14	28.92	29.00	-13	24,459	-0.05%
2022/11/21	0	0.00	34	28.94	29.00	-34	24,325	-0.14%
2022/11/18	1.4	28.18	2	28.15	28.40	-0.6	24,031	0.00%
2022/11/17	22	28.35	3	28.48	28.40	19	23,905	0.08%
2022/11/16	25	28.76	0	0.00	28.80	25	23,797	0.11%
2022/11/15	8	28.68	32	29.03	29.10	-24	23,637	-0.10%
2022/11/14	6	28.63	72	28.66	28.95	-66	23,327	-0.28%
2022/11/11	10.2	27.79	21.5	27.97	28.00	-11.3	22,650	-0.05%
2022/11/10	7	27.59	2	27.63	27.55	5	22,457	0.02%
2022/11/09	20	27.58	39.8	27.70	27.80	-19.8	22,554	-0.09%
2022/11/08	7.1	27.37	57	27.44	27.40	-50	22,670	-0.22%
2022/11/07	10	26.99	23	27.13	27.15	-13	22,823	-0.06%
2022/11/04	10	26.62	1	26.70	26.75	9	22,951	0.04%
2022/11/03	10	26.83	2.2	26.86	26.85	7.8	22,855	0.03%
2022/11/02	65	27.00	1	27.20	27.20	64	22,868	0.28%
2022/11/01	5	26.97	7	27.06	27.00	-2	23,055	-0.01%
2022/10/31	9	26.85	1	27.05	26.85	8	23,188	0.03%
2022/10/28	36.1	26.74	4.5	26.97	27.15	31.6	23,351	0.14%
2022/10/27	13	27.16	2	27.15	27.05	11	23,482	0.05%
2022/10/26	1	27.30	3.8	27.31	27.30	-2.8	23,716	-0.01%
2022/10/25	10.1	27.23	11.7	27.32	27.25	-1.6	24,274	-0.01%
2022/10/24	2	28.10	6	28.08	28.00	-4	24,257	-0.02%
2022/10/21	4.1	27.96	20	28.04	28.05	-15.9	24,644	-0.06%
2022/10/20	18	27.86	49.3	27.99	28.60	-31.3	25,118	-0.12%
2022/10/19	1	27.60	16	27.64	27.45	-15	25,560	-0.06%
2022/10/18	5	27.11	0	0.00	27.20	5	26,871	0.02%
2022/10/17	8.1	26.74	12.1	26.93	27.05	-4	27,554	-0.01%
2022/10/14	7	27.09	9.1	27.00	26.90	-2.1	28,299	-0.01%
2022/10/13	13	27.20	28	27.15	26.90	-15	28,945	-0.05%
2022/10/12	0.5	27.42	18	27.27	27.50	-17.5	29,660	-0.06%
2022/10/11	7.6	27.49	15	27.37	27.35	-7.4	30,472	-0.02%
2022/10/07	0	27.80	5	27.69	27.55	-5	30,607	-0.02%
2022/10/06	0	27.55	9	27.75	27.80	-9	30,887	-0.03%
2022/10/05	4	27.58	10	27.52	27.60	-6	31,326	-0.02%
2022/10/04	9.5	27.10	28	27.21	27.20	-18.5	31,457	-0.06%
2022/10/03	6.1	26.33	13	26.40	26.45	-6.9	31,377	-0.02%
2022/09/30	8.7	26.56	2	26.65	26.70	6.7	31,568	0.02%
2022/09/29	2	26.80	19	26.92	27.00	-17	31,718	-0.05%
2022/09/28	14.2	26.57	8	26.99	26.65	6.2	31,910	0.02%
2022/09/27	34.6	26.92	6	27.05	26.80	28.6	32,055	0.09%
2022/09/26	33.6	27.10	15.1	27.16	27.10	18.5	32,168	0.06%
2022/09/23	15.2	27.90	4	27.94	27.85	11.2	32,220	0.03%
2022/09/22	26	27.61	4.5	27.66	28.45	21.5	32,618	0.07%
2022/09/21	48.2	28.04	9.2	28.09	28.35	39	32,579	0.12%
2022/09/20	37.4	28.65	20	28.66	28.60	17.4	32,492	0.05%
2022/09/19	1.1	29.49	1.1	29.48	29.30	0	32,363	0.00%
2022/09/16	2	29.45	4	29.45	29.35	-2	33,347	-0.01%
2022/09/15	2	29.28	2.1	29.55	29.50	-0.1	34,769	0.00%
2022/09/14	34	29.26	21	29.35	29.30	13	35,334	0.04%
2022/09/13	14	29.61	16	29.68	29.80	-2	36,034	-0.01%
2022/09/12	2	29.65	8.1	29.66	29.70	-6.1	36,581	-0.02%
2022/09/08	3	29.17	12	29.23	29.25	-9	37,020	-0.02%
2022/09/07	13.1	28.99	5.4	29.09	28.75	7.7	36,978	0.02%
2022/09/06	2	29.10	72.2	29.15	29.20	-70.2	36,898	-0.19%
2022/09/05	0.2	29.00	11.3	28.96	29.00	-11.1	37,080	-0.03%
2022/09/02	24	28.63	4	28.60	28.55	20	37,245	0.05%
2022/09/01	31.3	28.60	3	28.60	28.55	28.3	37,280	0.08%
2022/08/31	1.2	28.92	14	28.93	28.95	-12.8	37,205	-0.03%
2022/08/30	42.2	28.75	1	29.00	29.00	41.2	37,157	0.11%
2022/08/29	31.2	28.85	8	28.81	28.80	23.2	37,256	0.06%
2022/08/26	2	29.20	6	29.26	29.25	-4	37,425	-0.01%
2022/08/25	16	29.07	22	29.19	29.15	-6	37,641	-0.02%
2022/08/24	1	29.00	7	28.99	29.05	-6	37,952	-0.02%
2022/08/23	22	28.71	5	28.81	28.80	17	38,628	0.04%
2022/08/22	6.2	28.95	11	29.00	29.00	-4.8	38,968	-0.01%
2022/08/19	6	29.02	5.7	29.09	29.20	0.4	39,180	0.00%
2022/08/18	13	29.12	16	29.05	29.20	-3	39,328	-0.01%
2022/08/17	4.4	29.23	7.5	29.23	29.20	-3.1	39,403	-0.01%
2022/08/16	8.1	29.13	16	29.09	29.00	-7.9	39,474	-0.02%
2022/08/15	16	29.25	25	29.10	29.15	-9	39,619	-0.02%
2022/08/12	12	28.80	26.1	28.83	28.75	-14.1	39,496	-0.04%
2022/08/11	2	28.25	88	28.34	28.45	-86	39,794	-0.22%
2022/08/10	1	28.00	0	0.00	28.00	1	39,839	0.00%
2022/08/09	59	27.91	0	0.00	28.00	59	40,151	0.15%
2022/08/08	42	27.99	1	28.30	27.95	41	40,390	0.10%
2022/08/05	5.1	28.11	70	28.18	28.30	-65	40,506	-0.16%
2022/08/04	17.2	27.85	21	27.91	27.85	-3.9	41,128	-0.01%
2022/08/03	44.1	28.03	1	28.05	28.05	43.1	41,320	0.10%
2022/08/02	9.1	28.27	34	28.34	28.35	-24.9	41,442	-0.06%
2022/08/01	23	28.33	86.3	28.45	28.60	-63.3	41,478	-0.15%
2022/07/29	24.7	27.60	12	27.60	27.70	12.7	41,131	0.03%
2022/07/28	75	27.52	16	27.36	27.35	59	41,080	0.14%
2022/07/27	81.1	27.58	17.3	27.58	27.60	63.8	40,652	0.16%
2022/07/26	84.6	27.88	62	27.95	27.85	22.5	40,201	0.06%
2022/07/25	120.8	31.23	61.1	30.89	31.30	59.8	38,908	0.15%	大買/
2022/07/22	24.3	30.72	72	30.71	30.80	-47.7	37,598	-0.13%
2022/07/21	30	30.08	95	30.19	30.50	-65	37,530	-0.17%
2022/07/20	88.3	30.23	10.6	30.38	30.50	77.7	37,597	0.21%
2022/07/19	45	30.00	86	29.98	30.25	-41	37,829	-0.11%
2022/07/18	90	28.83	107.1	29.31	30.65	-17.1	37,556	-0.05%	大賣/
2022/07/15	89.7	28.94	0	0.00	28.95	89.7	37,284	0.24%
2022/07/14	4	28.79	10	29.15	29.25	-6	37,327	-0.02%
2022/07/13	35	29.01	2	28.98	29.05	33	37,205	0.09%
2022/07/12	94	28.88	4	28.90	28.90	90	37,380	0.24%
2022/07/11	33	29.18	10	29.30	29.10	23	37,386	0.06%
2022/07/08	13.2	29.43	27.1	29.50	29.35	-13.9	37,433	-0.04%
2022/07/07	11	28.98	57	29.18	29.05	-46	37,445	-0.12%
2022/07/06	81.2	29.05	6.5	29.07	29.00	74.7	37,525	0.20%
2022/07/05	46.4	29.06	27	29.16	29.20	19.4	37,503	0.05%
2022/07/04	13	28.70	2	28.73	28.65	11	37,438	0.03%
2022/07/01	11.1	28.70	18	28.78	28.70	-6.9	37,570	-0.02%
2022/06/30	34.7	28.60	33.1	28.52	28.45	1.6	37,595	0.00%
2022/06/29	23.1	29.07	1	29.05	29.10	22.1	37,376	0.06%
2022/06/28	23	28.98	6	29.04	29.20	17	37,287	0.05%
2022/06/27	25	29.51	18	29.49	29.45	7	37,947	0.02%
2022/06/24	61.6	28.98	1.1	29.08	29.00	60.4	37,870	0.16%
2022/06/23	166.8	29.61	4	29.86	29.00	162.8	37,318	0.44%	大買/鉅額交易
2022/06/22	34.2	31.34	4	31.23	31.00	30.2	36,074	0.08%
2022/06/21	54	31.77	15	31.86	31.85	39	36,046	0.11%
2022/06/20	52	32.65	8	32.74	32.15	44	35,923	0.12%
2022/06/17	15.1	33.19	22.1	33.30	33.15	-7.1	36,269	-0.02%
2022/06/16	13.4	33.79	8	34.00	33.55	5.4	37,274	0.01%
2022/06/15	12	34.07	3	34.10	33.80	9	37,870	0.02%
2022/06/14	7	33.92	17	33.89	34.00	-10	38,213	-0.03%
2022/06/13	13	33.93	9	33.96	34.00	4	38,572	0.01%
2022/06/10	1	34.45	19.4	34.50	34.50	-18.4	38,856	-0.05%
2022/06/09	21.1	34.46	0	0.00	34.50	21.1	39,372	0.05%
2022/06/08	20	34.76	0	0.00	34.75	20	39,835	0.05%
2022/06/07	25	34.64	14.3	34.67	34.75	10.7	40,450	0.03%
2022/06/06	12	34.26	4	34.20	34.65	8	40,918	0.02%
2022/06/02	26.2	33.82	22	33.76	33.75	4.2	43,066	0.01%
2022/06/01	42.4	34.28	1.1	34.27	34.15	41.3	45,450	0.09%
2022/05/31	17.1	34.29	7	34.28	34.65	10.1	46,099	0.02%
2022/05/30	14.1	34.43	11	34.46	34.50	3.1	46,569	0.01%
2022/05/27	22.1	34.10	28.3	34.30	34.40	-6.2	48,683	-0.01%
2022/05/26	13	34.08	28.1	34.11	34.05	-15.1	51,413	-0.03%
2022/05/25	10	33.75	9	33.75	33.85	1	51,818	0.00%
2022/05/24	18.6	33.74	25.2	33.78	33.55	-6.6	52,381	-0.01%
2022/05/23	15	33.54	2	33.60	33.55	13	52,385	0.02%
2022/05/20	28	33.28	12	33.35	33.35	16	52,925	0.03%
2022/05/19	26.6	33.00	11	33.02	32.95	15.6	54,374	0.03%
2022/05/18	29	33.41	6	33.50	33.55	23	54,064	0.04%
2022/05/17	20.7	33.14	5	33.23	33.00	15.7	53,964	0.03%
2022/05/16	13.4	33.31	10.1	33.20	33.20	3.3	53,866	0.01%
2022/05/13	19.6	33.38	4.5	33.46	33.35	15.1	53,809	0.03%
2022/05/12	50.9	33.64	12	33.50	33.20	38.9	53,805	0.07%
2022/05/11	42.1	34.34	5.5	34.35	34.20	36.6	53,590	0.07%
2022/05/10	51.5	34.54	15	34.59	34.60	36.5	54,067	0.07%
2022/05/09	78.7	35.08	26.4	35.12	35.00	52.3	54,035	0.10%
2022/05/06	22.2	35.79	2	35.80	35.80	20.2	54,204	0.04%
2022/05/05	12.1	36.33	12	36.41	36.35	0.1	54,535	0.00%
2022/05/04	10.1	36.08	0	0.00	36.05	10.1	54,598	0.02%
2022/05/03	6.7	35.81	5.6	35.88	36.00	1.1	55,028	0.00%
2022/04/29	8.3	36.17	16.1	36.12	36.10	-7.8	55,166	-0.01%
2022/04/28	17.1	35.98	7	35.94	36.05	10.1	55,356	0.02%
2022/04/27	46.6	35.51	60	35.47	35.60	-13.4	55,156	-0.02%
2022/04/26	78.3	36.27	24.8	36.16	36.10	53.5	54,761	0.10%
2022/04/25	102.7	36.76	23.5	36.98	36.60	79.2	53,900	0.15%	大買/
2022/04/22	81.2	37.83	4	37.91	37.60	77.2	52,950	0.15%
2022/04/21	53.4	38.09	7.9	38.14	37.80	45.5	52,606	0.09%
2022/04/20	54.9	38.37	14	38.41	38.30	40.9	52,794	0.08%
2022/04/19	22.1	38.65	3.9	38.67	38.60	18.2	52,524	0.03%
2022/04/18	69.7	38.88	5.3	38.56	38.50	64.4	52,635	0.12%
2022/04/15	9.5	39.49	23	39.56	39.55	-13.5	52,034	-0.03%
2022/04/14	13.6	39.53	24	39.59	39.50	-10.4	51,916	-0.02%
2022/04/13	10.3	39.51	15	39.52	39.50	-4.7	51,893	-0.01%
2022/04/12	10.5	39.31	6	39.48	39.35	4.5	51,767	0.01%
2022/04/11	7	39.21	16.4	39.32	39.40	-9.4	51,913	-0.02%
2022/04/08	28.4	38.97	15.4	39.09	39.20	13	51,975	0.03%
2022/04/07	31.4	39.04	17	39.11	38.80	14.4	51,777	0.03%
2022/04/06	7.6	39.08	14.4	39.21	39.35	-6.8	51,641	-0.01%
2022/04/01	13.2	38.94	29.5	38.99	39.20	-16.3	51,380	-0.03%
2022/03/31	11	38.91	22	38.94	38.95	-11	51,152	-0.02%
2022/03/30	62.7	38.71	45.1	38.78	38.95	17.6	51,097	0.03%
2022/03/29	27.7	39.53	9.5	39.56	39.40	18.3	50,742	0.04%
2022/03/28	16.5	39.51	26.9	39.92	40.00	-10.4	51,021	-0.02%
2022/03/25	64.4	40.02	63.5	40.05	40.00	0.9	51,552	0.00%
2022/03/24	11.7	39.97	64.8	39.99	40.00	-53.1	52,528	-0.10%
2022/03/23	23.2	39.77	30.3	39.96	40.00	-7.1	54,775	-0.01%
2022/03/22	36.4	39.79	67.4	39.89	39.80	-31	54,252	-0.06%
2022/03/21	24.3	39.91	46	39.91	39.75	-21.8	53,362	-0.04%
2022/03/18	14	39.04	52.3	39.00	39.05	-38.3	52,118	-0.07%
2022/03/17	5.6	38.73	46.2	38.69	38.85	-40.6	52,028	-0.08%
2022/03/16	14	38.51	17.2	38.41	38.55	-3.1	51,788	-0.01%
2022/03/15	32.6	38.52	31.1	38.64	38.70	1.5	51,350	0.00%
2022/03/14	11	38.78	19	38.76	38.80	-8	51,489	-0.02%
2022/03/11	10	38.44	60	38.49	38.45	-50	51,578	-0.10%
2022/03/10	55.3	38.25	64.3	38.26	38.30	-9	51,322	-0.02%
2022/03/09	46.8	37.73	107.3	37.78	37.95	-60.5	51,268	-0.12%	大賣/
2022/03/08	144	38.00	57	38.01	37.40	87	51,327	0.17%	大買/
2022/03/07	60.7	38.24	123.3	38.65	39.00	-62.6	49,111	-0.13%	大賣/
2022/03/04	36.5	38.53	40	38.55	38.40	-3.5	47,384	-0.01%
2022/03/03	73	38.68	39.8	38.67	38.60	33.2	46,773	0.07%
2022/03/02	74.3	38.40	106.6	38.45	38.30	-32.3	46,191	-0.07%	大賣/
2022/03/01	163.4	37.95	147.3	38.04	37.95	16	44,202	0.04%	大買/大賣/
2022/02/25	17	35.70	32.1	35.68	36.00	-15.1	42,061	-0.04%
2022/02/24	26.1	35.34	43.1	35.34	35.25	-17	42,501	-0.04%
2022/02/23	20	36.07	22	36.07	36.05	-2	42,451	0.00%
2022/02/22	20.7	36.00	6	35.97	36.15	14.7	43,040	0.03%
2022/02/21	19.1	36.43	97.8	36.38	36.45	-78.7	42,972	-0.18%
2022/02/18	9	35.65	18.2	35.61	35.65	-9.2	41,854	-0.02%
2022/02/17	1	35.50	7.7	35.46	35.55	-6.7	42,578	-0.02%
2022/02/16	8	35.43	13.1	35.53	35.45	-5.1	42,957	-0.01%
2022/02/15	19.1	35.19	15	35.37	35.05	4.1	43,153	0.01%
2022/02/14	18.3	35.25	18	35.36	35.50	0.3	44,071	0.00%
2022/02/11	7	35.66	35.2	35.73	35.70	-28.2	44,111	-0.06%
2022/02/10	5.2	35.55	106.4	35.32	35.65	-101.2	44,572	-0.23%	大賣/鉅額交易
2022/02/09	23	34.80	36.5	34.87	34.95	-13.5	45,114	-0.03%
2022/02/08	1	34.50	12	34.45	34.50	-11	45,278	-0.02%
2022/02/07	9.1	33.68	8.1	34.14	34.25	1	45,222	0.00%
2022/01/26	13.2	33.68	25	33.56	33.65	-11.8	44,871	-0.03%
2022/01/25	39	33.41	139	33.47	33.45	-100	45,226	-0.22%	大賣/
2022/01/24	41	33.38	14	33.34	33.45	27	45,308	0.06%
2022/01/21	15.3	33.91	5	33.92	33.85	10.3	45,414	0.02%
2022/01/20	11	34.20	8	34.18	34.15	3	45,443	0.01%
2022/01/19	34.1	34.14	7.6	34.20	34.05	26.5	45,523	0.06%
2022/01/18	19.1	34.69	1.2	34.85	34.60	17.9	45,378	0.04%
2022/01/17	8.3	34.78	1	34.85	35.00	7.3	45,320	0.02%
2022/01/14	12.9	35.03	6	34.92	35.20	6.9	45,763	0.02%
2022/01/13	4	35.35	104.1	35.45	35.50	-100.1	45,982	-0.22%	大賣/
2022/01/12	2	34.60	48	34.66	34.85	-46	45,897	-0.10%
2022/01/11	6.3	34.67	8	34.64	34.55	-1.7	46,055	0.00%
2022/01/10	7	34.80	3	34.73	34.90	4	46,223	0.01%
2022/01/07	18.1	34.77	14	34.71	34.80	4.1	46,604	0.01%
2022/01/06	11	34.58	10	34.68	34.80	1	46,923	0.00%
2022/01/05	7	34.68	6.1	34.79	34.85	0.9	48,035	0.00%
2022/01/04	47.1	34.49	93	34.56	34.45	-45.9	48,871	-0.09%
2022/01/03	27	35.01	12.1	35.28	35.00	14.9	50,850	0.03%
2021/12/30	10	35.31	2	35.38	35.35	8	52,763	0.02%
2021/12/29	25.1	35.17	9	35.20	35.25	16.1	53,518	0.03%
2021/12/28	10.3	35.29	23	35.31	35.40	-12.7	54,578	-0.02%
2021/12/27	22.3	35.35	5.4	35.44	35.25	16.9	56,025	0.03%
2021/12/24	12.6	35.55	15	35.80	35.55	-2.4	57,136	0.00%
2021/12/23	43.2	35.28	80	35.37	35.50	-36.8	58,005	-0.06%
2021/12/22	17	35.64	15.4	35.65	35.65	1.6	58,667	0.00%
2021/12/21	42.1	35.11	32	35.64	35.70	10.1	58,881	0.02%
2021/12/20	42	35.89	140.6	36.04	35.60	-98.6	58,942	-0.17%	大賣/
2021/12/17	23.1	35.30	518.9	35.34	35.45	-495.8	59,029	-0.84%	大賣/鉅額交易
2021/12/16	11	34.25	8	34.29	34.35	3	57,916	0.01%
2021/12/15	0	0.00	11.1	34.20	34.25	-11.1	60,182	-0.02%
2021/12/14	18	34.08	21.5	34.21	34.10	-3.5	62,281	-0.01%
2021/12/13	12.4	34.61	43	34.71	34.60	-30.6	63,530	-0.05%
2021/12/10	16	34.37	28	34.38	34.20	-12	64,452	-0.02%
2021/12/09	14.5	34.32	71.5	34.20	34.35	-57.1	66,455	-0.09%
2021/12/08	30.4	34.36	17.6	34.37	34.10	12.8	70,615	0.02%
2021/12/07	2	34.20	72.6	34.24	34.35	-70.6	72,968	-0.10%
2021/12/06	21.2	33.96	6.3	34.03	33.90	14.9	73,256	0.02%
2021/12/03	20.1	34.01	40.1	34.02	34.10	-20	75,227	-0.03%
2021/12/02	151.3	33.52	97	33.63	33.90	54.3	76,797	0.07%	大買/
2021/12/01	7.3	32.99	38	33.04	33.10	-30.7	80,169	-0.04%
2021/11/30	50	32.82	8	32.83	32.55	42	80,717	0.05%
2021/11/29	21	32.76	128	32.86	32.90	-107	80,965	-0.13%	大賣/鉅額交易
2021/11/26	68.1	33.22	9	33.07	33.05	59.1	82,473	0.07%
2021/11/25	49	33.85	37	33.76	33.80	12	84,298	0.01%
2021/11/24	24.2	33.66	117.5	33.68	33.80	-93.3	85,281	-0.11%	大賣/
2021/11/23	35	33.05	386.1	33.41	33.10	-351.1	85,030	-0.41%	大賣/鉅額交易
2021/11/22	289	32.58	25.5	32.46	32.60	263.5	85,720	0.31%	大買/鉅額交易
2021/11/19	93.6	32.73	46	32.66	32.60	47.6	85,464	0.06%
2021/11/18	127.3	33.01	31	33.08	32.95	96.3	85,350	0.11%	大買/
2021/11/17	139.4	33.10	35.3	33.07	33.05	104.1	85,254	0.12%	大買/鉅額交易
2021/11/16	195.3	33.16	19	33.19	33.15	176.3	85,867	0.21%	大買/鉅額交易
2021/11/15	80	33.73	9.9	33.65	33.65	70.1	86,885	0.08%
2021/11/12	61	34.23	30.6	34.32	34.25	30.4	87,589	0.03%
2021/11/11	58	34.38	54.5	34.66	34.35	3.5	88,779	0.00%
2021/11/10	76.1	34.07	16.3	34.18	34.10	59.8	89,287	0.07%
2021/11/09	52.2	34.57	59.1	34.59	34.50	-6.9	90,324	-0.01%
2021/11/08	44	34.20	112.3	34.15	34.40	-68.3	91,701	-0.07%	大賣/
2021/11/05	72.2	33.02	8.1	33.01	33.10	64.1	92,321	0.07%
2021/11/04	32.2	33.23	9.2	33.38	33.25	23	92,825	0.02%
2021/11/03	20.1	33.40	8	33.38	33.50	12.1	94,533	0.01%
2021/11/02	23.5	33.40	44	33.69	33.20	-20.5	94,832	-0.02%
2021/11/01	84.1	33.38	69.1	33.43	33.40	15	95,030	0.02%
2021/10/29	19.2	33.48	34	33.64	33.60	-14.8	94,890	-0.02%
2021/10/28	37	33.89	22.1	33.76	33.70	14.9	95,227	0.02%
2021/10/27	38.5	33.91	5	33.94	33.90	33.5	96,087	0.03%
2021/10/26	19.5	33.77	44	33.80	33.75	-24.5	97,605	-0.03%
2021/10/25	27.5	33.13	46.1	33.30	33.30	-18.6	98,219	-0.02%
2021/10/22	73	33.42	6	33.46	33.30	67	98,964	0.07%
2021/10/21	9	33.85	33	33.73	33.90	-24	99,159	-0.02%
2021/10/20	133.1	33.70	60	33.73	33.55	73.1	99,433	0.07%	大買/
2021/10/19	55.2	33.60	2	33.55	33.45	53.2	99,794	0.05%
2021/10/18	39	33.56	28	33.60	33.65	11	100,584	0.01%
2021/10/15	23	33.20	57	33.24	33.20	-34	102,281	-0.03%
2021/10/14	14	32.72	25.4	32.77	32.75	-11.4	103,758	-0.01%
2021/10/13	151.2	32.71	151	32.51	32.40	0.2	104,658	0.00%	大買/大賣/
2021/10/12	62.6	33.20	31	33.27	33.40	31.6	104,445	0.03%
2021/10/08	319.9	33.75	36	33.71	33.20	283.9	104,600	0.27%	大買/鉅額交易
2021/10/07	253.4	34.43	26	34.44	34.50	227.3	103,854	0.22%	大買/鉅額交易
2021/10/06	64.4	35.11	27	34.96	35.05	37.4	103,972	0.04%
2021/10/05	19.8	34.96	46	35.06	35.60	-26.2	104,986	-0.02%
2021/10/04	77.6	35.17	50	35.18	35.00	27.6	105,213	0.03%
2021/10/01	119.6	35.89	22	35.88	35.85	97.6	105,938	0.09%	大買/
2021/09/30	49	36.05	76.2	35.97	36.30	-27.2	108,394	-0.03%
2021/09/29	85.5	35.27	20.3	35.37	35.20	65.2	109,385	0.06%
2021/09/28	137.9	35.75	30	35.72	35.75	107.9	111,723	0.10%	大買/鉅額交易
2021/09/27	54.6	36.06	22	36.13	35.95	32.6	114,020	0.03%
2021/09/24	184.1	36.12	21.4	36.22	36.00	162.8	119,606	0.14%	大買/鉅額交易
2021/09/23	120.9	36.25	16.7	36.46	36.15	104.2	128,294	0.08%	大買/鉅額交易
2021/09/22	140.6	36.36	24	36.50	36.30	116.6	133,199	0.09%	大買/鉅額交易
2021/09/17	100.1	38.03	21.3	38.22	37.80	78.8	135,500	0.06%
2021/09/16	81.3	38.63	54.1	38.71	38.50	27.1	134,743	0.02%
2021/09/15	68.1	39.16	47.7	39.11	39.25	20.4	134,636	0.02%
2021/09/14	110.1	39.77	119.7	39.64	39.85	-9.6	135,759	-0.01%	大買/大賣/
2021/09/13	100.7	39.92	306.9	39.92	40.05	-206.2	138,433	-0.15%	大賣/鉅額交易
2021/09/10	85.3	39.08	266.1	39.07	39.10	-180.9	136,318	-0.13%	大賣/鉅額交易
2021/09/09	40.3	38.01	56.2	38.11	38.35	-16	135,703	-0.01%
2021/09/08	138.3	38.10	129.3	38.24	37.60	9	136,635	0.01%	大買/大賣/
2021/09/07	115.8	38.60	100	38.69	38.50	15.8	136,611	0.01%	大買/
2021/09/06	90.6	38.41	654.4	38.67	38.85	-563.8	137,062	-0.41%	大賣/鉅額交易
2021/09/03	34.5	37.48	41.4	37.63	37.45	-6.9	135,268	-0.01%
2021/09/02	79.4	37.47	19	37.63	37.00	60.4	137,285	0.04%
2021/09/01	74.4	37.99	55.2	38.18	37.75	19.2	139,749	0.01%
2021/08/31	37.2	37.65	163.1	37.85	38.15	-125.9	139,313	-0.09%	大賣/鉅額交易
2021/08/30	39	37.29	71.5	37.46	37.50	-32.5	139,754	-0.02%
2021/08/27	21	36.69	56.4	36.83	36.90	-35.4	140,948	-0.03%
2021/08/26	101	36.89	93.1	36.98	36.35	7.9	145,502	0.01%	大買/
2021/08/25	195	35.86	19.2	35.99	36.00	175.9	152,066	0.12%	大買/鉅額交易
2021/08/24	32.8	35.78	57	35.87	36.00	-24.3	154,668	-0.02%
2021/08/23	22.3	35.79	23	35.85	35.65	-0.7	160,835	0.00%
2021/08/20	67.1	35.11	24	35.14	35.10	43.1	166,632	0.03%
2021/08/19	177.8	35.74	15	35.85	35.30	162.8	168,766	0.10%	大買/鉅額交易
2021/08/18	60.7	35.82	29.2	36.41	37.00	31.5	169,685	0.02%
2021/08/17	92	36.80	51.7	36.83	36.25	40.3	172,383	0.02%
2021/08/16	57	37.80	33.3	37.79	37.65	23.7	174,555	0.01%
2021/08/13	28	37.91	35.1	37.82	37.75	-7.1	179,344	0.00%
2021/08/12	31.3	37.57	171.7	37.82	38.00	-140.4	184,844	-0.08%	大賣/鉅額交易
2021/08/11	64.4	37.25	102.8	37.32	37.05	-38.5	191,226	-0.02%	大賣/
2021/08/10	43.6	36.89	37.3	37.04	36.80	6.3	191,021	0.00%
2021/08/09	41.4	36.66	181.4	37.11	37.45	-140	196,274	-0.07%	大賣/鉅額交易
2021/08/06	20	35.81	18.9	35.67	35.85	1.1	201,547	0.00%
2021/08/05	44.2	36.03	7.6	36.11	36.00	36.6	210,059	0.02%
2021/08/04	20.8	36.80	30.5	36.85	36.80	-9.7	221,136	0.00%
2021/08/03	43	36.74	33.4	36.72	36.90	9.5	233,961	0.00%
2021/08/02	35.1	37.03	61.5	36.98	37.25	-26.4	242,971	-0.01%
2021/07/30	47.9	36.81	176	36.86	36.35	-128.1	246,344	-0.05%	大賣/鉅額交易
2021/07/29	28.4	36.18	82	35.94	36.30	-53.6	254,452	-0.02%
2021/07/28	79.2	35.13	52.1	35.24	35.30	27.2	260,353	0.01%
2021/07/27	60.4	35.36	21.1	35.34	35.20	39.3	265,556	0.01%
2021/07/26	51	36.07	66.8	36.19	35.80	-15.7	270,709	-0.01%
2021/07/23	40.1	36.06	37.9	36.03	36.30	2.1	275,589	0.00%
2021/07/22	81.3	35.24	146.8	35.48	35.20	-65.6	277,422	-0.02%	大賣/
2021/07/21	141.4	35.36	54.2	35.59	35.10	87.2	279,934	0.03%	大買/
2021/07/20	143.3	36.21	49	36.41	36.05	94.3	282,175	0.03%	大買/
2021/07/19	99.1	36.25	49.3	36.41	36.60	49.9	284,829	0.02%
2021/07/16	70	36.41	35.2	36.41	36.35	34.8	292,244	0.01%
2021/07/15	105	36.47	175.4	36.54	37.00	-70.4	295,608	-0.02%	大買/大賣/
2021/07/14	106.6	35.92	74.3	35.95	35.90	32.3	301,447	0.01%	大買/
2021/07/13	151.1	37.19	131.1	37.13	36.50	19.9	306,064	0.01%	大買/大賣/
2021/07/12	111	38.41	138.4	38.57	37.90	-27.4	309,296	-0.01%	大買/大賣/
2021/07/09	124.2	38.00	94.1	38.02	38.05	30.1	312,461	0.01%	大買/
2021/07/08	94.2	37.96	132.4	38.36	38.75	-38.1	318,600	-0.01%	大賣/
2021/07/07	229.8	38.53	120.2	38.47	38.05	109.6	319,559	0.03%	大買/大賣/鉅額交易
2021/07/06	182.5	39.93	208.5	39.91	39.70	-26.1	318,322	-0.01%	大買/大賣/
2021/07/05	230.8	39.98	243.2	40.20	39.90	-12.4	317,842	0.00%	大買/大賣/
2021/07/02	170.6	39.28	171.3	39.20	38.95	-0.7	317,242	0.00%	大買/大賣/
2021/07/01	310.9	39.97	336.5	39.96	39.10	-25.6	316,817	-0.01%	大買/大賣/
2021/06/30	548.7	39.57	809.5	39.58	39.60	-260.8	310,414	-0.08%	大買/大賣/鉅額交易
2021/06/29	577.4	38.00	1,084	38.16	37.75	-506.7	300,495	-0.17%	大買/大賣/鉅額交易
2021/06/28	297.3	37.14	436.8	36.88	37.45	-139.6	294,424	-0.05%	大買/大賣/鉅額交易
2021/06/25	181.5	36.44	307	36.29	35.75	-125.5	290,148	-0.04%	大買/大賣/鉅額交易
2021/06/24	71.4	35.94	65	36.01	35.80	6.4	289,062	0.00%
2021/06/23	399.6	35.73	240	36.03	35.40	159.6	287,679	0.06%	大買/大賣/鉅額交易
2021/06/22	295.1	36.08	500.6	36.26	36.15	-205.5	285,044	-0.07%	大買/大賣/鉅額交易
2021/06/21	254.5	34.37	86	34.38	34.30	168.5	280,148	0.06%	大買/鉅額交易
2021/06/18	131.3	35.40	47	35.53	35.00	84.3	278,081	0.03%	大買/
2021/06/17	60.2	35.57	84	35.54	35.45	-23.8	275,908	-0.01%
2021/06/16	163.7	35.87	146.1	35.89	35.50	17.6	274,433	0.01%	大買/大賣/
2021/06/15	168.3	35.77	113.4	35.77	35.85	54.9	272,484	0.02%	大買/大賣/
2021/06/11	241.3	36.26	152.3	36.29	36.15	89	270,263	0.03%	大買/大賣/
2021/06/10	270.6	35.62	199.9	35.72	36.15	70.6	268,228	0.03%	大買/大賣/
2021/06/09	466.5	35.93	123.5	36.15	36.10	343	265,669	0.13%	大買/大賣/鉅額交易
2021/06/08	216.2	37.34	91	37.45	37.20	125.2	262,412	0.05%	大買/鉅額交易
2021/06/07	212.7	37.35	188.2	37.23	37.30	24.5	261,789	0.01%	大買/大賣/
2021/06/04	171	38.58	183.5	38.65	38.05	-12.5	259,522	0.00%	大買/大賣/
2021/06/03	410.2	39.08	199	39.00	38.80	211.2	258,118	0.08%	大買/大賣/鉅額交易
2021/06/02	497.2	39.18	664.6	38.86	39.50	-167.4	253,358	-0.07%	大買/大賣/鉅額交易
2021/06/01	195.4	37.12	173.4	37.02	37.35	22	245,349	0.01%	大買/大賣/
2021/05/31	529	37.95	378.7	38.11	36.95	150.3	243,104	0.06%	大買/大賣/鉅額交易
2021/05/28	352.1	36.74	363.9	36.70	36.55	-11.8	236,893	0.00%	大買/大賣/
2021/05/27	175.7	35.12	111.3	35.14	34.60	64.4	230,730	0.03%	大買/大賣/
2021/05/26	165.4	34.16	185.2	34.27	34.85	-19.8	228,257	-0.01%	大買/大賣/
2021/05/25	245	34.87	140.2	34.83	34.45	104.8	225,749	0.05%	大買/大賣/鉅額交易
2021/05/24	236.7	35.74	102	35.66	35.50	134.7	222,323	0.06%	大買/大賣/鉅額交易
2021/05/21	286.9	35.53	413.1	35.81	36.20	-126.2	219,566	-0.06%	大買/大賣/鉅額交易
2021/05/20	416.8	36.31	133.1	36.22	35.15	283.7	213,451	0.13%	大買/大賣/鉅額交易
2021/05/19	452.2	37.05	346.3	37.30	37.80	105.9	206,899	0.05%	大買/大賣/鉅額交易
2021/05/18	38	34.33	108	34.49	34.80	-70	198,585	-0.04%	大賣/
2021/05/17	175.2	32.37	257.5	32.39	31.65	-82.3	197,129	-0.04%	大買/大賣/
2021/05/14	322.8	35.56	266.8	35.20	34.85	56	190,893	0.03%	大買/大賣/
2021/05/13	511.5	36.88	447.6	36.57	36.60	63.9	183,571	0.03%	大買/大賣/
2021/05/12	479	39.31	456.9	39.48	38.35	22	174,735	0.01%	大買/大賣/
2021/05/11	846.2	44.09	550.3	43.59	42.00	295.9	163,160	0.18%	大買/大賣/鉅額交易
2021/05/10	271.5	43.51	780.5	43.20	45.00	-509	150,016	-0.34%	大買/大賣/鉅額交易
2021/05/07	253.5	40.81	274.3	40.71	41.20	-20.9	140,620	-0.01%	大買/大賣/
2021/05/06	421.5	40.71	544.9	41.08	41.00	-123.4	136,391	-0.09%	大買/大賣/鉅額交易
2021/05/05	223.9	38.37	594.6	38.89	39.25	-370.7	126,621	-0.29%	大買/大賣/鉅額交易
2021/05/04	431.9	36.69	295	36.01	36.25	136.9	119,998	0.11%	大買/大賣/鉅額交易
2021/05/03	267.1	39.62	282.7	39.66	38.55	-15.6	114,087	-0.01%	大買/大賣/
2021/04/29	128.1	39.42	507.5	39.67	39.30	-379.5	108,516	-0.35%	大買/大賣/鉅額交易
2021/04/28	295.9	38.23	227.4	38.32	38.20	68.4	103,105	0.07%	大買/大賣/
2021/04/27	277.8	39.25	162.9	39.59	39.10	114.9	100,884	0.11%	大買/大賣/鉅額交易
2021/04/26	165.2	39.47	288.9	39.78	40.00	-123.7	97,370	-0.13%	大買/大賣/鉅額交易
2021/04/23	258.3	38.28	271.1	38.29	38.10	-12.9	93,376	-0.01%	大買/大賣/
2021/04/22	583	40.32	505.6	40.67	38.90	77.4	89,332	0.09%	大買/大賣/
2021/04/21	297.4	38.61	266.3	38.50	38.50	31.1	80,896	0.04%	大買/大賣/
2021/04/20	349.1	38.07	348.9	37.84	39.00	0.2	76,893	0.00%	大買/大賣/
2021/04/19	385	37.60	362.2	37.93	38.65	22.8	70,469	0.03%	大買/大賣/
2021/04/16	144	35.02	255.8	34.91	35.15	-111.8	64,352	-0.17%	大買/大賣/鉅額交易
2021/04/15	222	33.11	313.6	33.25	33.00	-91.6	59,455	-0.15%	大買/大賣/
2021/04/14	208	32.37	446.9	32.46	32.95	-238.9	55,086	-0.43%	大買/大賣/鉅額交易
2021/04/13	128.2	30.38	215	30.54	30.20	-86.9	48,794	-0.18%	大買/大賣/
2021/04/12	36.3	29.52	241.9	29.37	29.60	-205.6	48,382	-0.42%	大賣/鉅額交易
2021/04/09	110	27.89	66.4	27.85	27.95	43.5	46,327	0.09%	大買/
2021/04/08	168.5	27.96	192.8	27.96	28.15	-24.3	44,948	-0.05%	大買/大賣/
2021/04/07	19.1	26.68	322	26.72	26.90	-303	42,611	-0.71%	大賣/鉅額交易
2021/04/06	9.1	25.90	74.5	25.90	25.95	-65.4	40,260	-0.16%
2021/04/01	5.1	25.93	19	25.89	25.80	-13.9	40,097	-0.03%
2021/03/31	55	25.80	63.4	25.83	25.90	-8.4	39,947	-0.02%
2021/03/30	52	25.56	17.2	25.60	25.80	34.8	39,585	0.09%
2021/03/29	5	25.24	82.2	25.44	25.55	-77.2	39,402	-0.20%
2021/03/26	13	24.96	20.5	25.06	25.05	-7.5	40,826	-0.02%
2021/03/25	11	25.03	69.1	25.06	25.00	-58.1	41,695	-0.14%
2021/03/24	7	24.98	2.2	24.95	25.00	4.8	42,013	0.01%
2021/03/23	1	25.10	29.1	25.07	25.10	-28.1	42,212	-0.07%
2021/03/22	11	25.08	20.6	25.09	25.15	-9.6	42,480	-0.02%
2021/03/19	27	25.11	9.4	25.12	25.10	17.6	43,158	0.04%
2021/03/18	29	25.69	2.2	25.69	25.45	26.8	44,172	0.06%
2021/03/17	27.1	25.60	23.1	25.58	25.65	4	44,468	0.01%
2021/03/16	24.8	25.46	64.3	25.45	25.50	-39.5	44,736	-0.09%
2021/03/15	71.1	25.61	36.1	25.59	25.65	35	44,645	0.08%
2021/03/12	4.6	25.83	34.1	25.82	25.90	-29.5	44,668	-0.07%
2021/03/11	5.1	25.78	61	25.86	25.80	-55.9	44,666	-0.13%
2021/03/10	19.1	25.68	12.4	25.82	25.75	6.7	44,358	0.02%
2021/03/09	39	25.76	110.4	25.63	25.70	-71.4	43,890	-0.16%	大賣/
2021/03/08	28	25.11	49.5	25.24	25.10	-21.5	42,839	-0.05%
2021/03/05	5	24.84	10	24.95	24.95	-5	42,590	-0.01%
2021/03/04	78	25.01	47.6	25.09	25.00	30.4	43,371	0.07%
2021/03/03	3.1	24.85	58.2	24.92	25.05	-55.1	43,077	-0.13%
2021/03/02	11.4	24.79	45.4	25.06	24.65	-34	42,658	-0.08%
2021/02/26	40.7	24.92	17	25.09	24.75	23.7	43,040	0.06%
2021/02/25	13.4	25.18	46.6	25.18	25.30	-33.1	42,516	-0.08%
2021/02/24	77	25.23	30.6	25.25	25.05	46.4	42,546	0.11%
2021/02/23	34	25.21	76	25.21	25.30	-42	42,107	-0.10%
2021/02/22	8	24.63	11.1	24.63	24.45	-3.1	41,215	-0.01%
2021/02/19	14.7	24.46	30	24.47	24.60	-15.3	41,145	-0.04%
2021/02/18	10	24.42	54	24.47	24.40	-44	41,183	-0.11%
2021/02/17	8.1	23.93	19.2	23.68	24.00	-11.1	41,006	-0.03%
2021/02/05	41	23.32	39	23.48	23.40	2	40,664	0.00%
2021/02/04	79	23.35	2	23.38	23.20	77	40,971	0.19%
2021/02/03	16.1	23.55	1	23.50	23.65	15.1	41,657	0.04%
2021/02/02	3.2	23.59	27	23.77	23.80	-23.8	41,591	-0.06%
2021/02/01	13	23.18	21	23.39	23.20	-8	41,378	-0.02%
2021/01/29	42.2	23.03	12	23.08	22.95	30.2	41,230	0.07%
2021/01/28	27.1	23.29	57.6	23.27	23.30	-30.5	40,840	-0.07%
2021/01/27	16.1	23.85	1.4	23.59	23.55	14.7	40,381	0.04%
2021/01/26	13	23.57	6	23.64	23.70	7	40,242	0.02%
2021/01/25	15.3	23.83	36.3	23.96	23.95	-21	40,005	-0.05%
2021/01/22	63.2	23.45	13.8	23.55	23.65	49.5	39,966	0.12%
2021/01/21	17.3	23.71	5	23.66	23.60	12.3	39,764	0.03%
2021/01/20	63.2	23.67	25	23.58	23.45	38.2	39,561	0.10%
2021/01/19	19.2	24.32	25.3	24.38	24.30	-6.1	38,843	-0.02%
2021/01/18	37.1	24.28	4.4	24.34	24.25	32.7	38,668	0.08%
2021/01/15	35.1	25.00	30	25.03	24.90	5.1	38,199	0.01%
2021/01/14	81.6	25.41	13	25.37	25.30	68.6	37,612	0.18%
2021/01/13	22	25.28	34.3	25.31	25.55	-12.3	37,317	-0.03%
2021/01/12	35.9	25.35	55	25.30	25.30	-19.1	36,889	-0.05%
2021/01/11	2	25.73	23.6	25.79	25.90	-21.6	36,320	-0.06%
2021/01/08	27	25.76	62.8	25.92	26.00	-35.8	35,953	-0.10%
2021/01/07	30	25.56	26.4	25.54	25.70	3.6	35,217	0.01%
2021/01/06	165.5	25.92	62	26.19	25.50	103.5	34,533	0.30%	大買/鉅額交易
2021/01/05	100.1	26.03	263.6	25.87	26.00	-163.6	32,980	-0.50%	大賣/鉅額交易
2021/01/04	20	24.95	74.9	25.02	24.95	-54.9	30,159	-0.18%
2020/12/31	2.2	24.77	26.7	24.85	24.75	-24.5	29,624	-0.08%
2020/12/30	36	24.97	119.5	24.96	25.00	-83.5	29,359	-0.28%	大賣/
2020/12/29	5	24.61	182	24.56	24.65	-177	28,602	-0.62%	大賣/鉅額交易
2020/12/28	4	24.25	365	24.25	24.30	-361	28,170	-1.28%	大賣/鉅額交易
2020/12/25	8.6	24.18	3	24.20	24.20	5.6	28,056	0.02%
2020/12/24	32	24.29	24.4	24.34	24.35	7.6	27,781	0.03%
2020/12/23	38	24.38	18.7	24.22	24.40	19.3	27,454	0.07%
2020/12/22	87.9	24.94	71.6	25.11	24.50	16.3	27,142	0.06%
2020/12/21	12.3	24.88	43.4	24.85	24.95	-31.1	25,565	-0.12%
2020/12/18	5.2	24.22	21	24.42	24.45	-15.8	24,615	-0.06%
2020/12/17	19	24.19	29.2	24.20	24.40	-10.2	24,236	-0.04%
2020/12/16	37.5	24.43	17.1	24.56	24.40	20.4	23,865	0.09%
2020/12/15	48.6	24.63	51.5	24.73	24.35	-2.9	23,610	-0.01%
2020/12/14	31.7	24.62	182	24.60	24.65	-150.3	22,740	-0.66%	大賣/鉅額交易
2020/12/11	16	23.85	29	23.86	23.95	-13	21,317	-0.06%
2020/12/10	22.5	23.72	96.5	23.71	23.65	-74	20,885	-0.35%
2020/12/09	26	23.27	58.7	23.39	23.35	-32.7	20,218	-0.16%
2020/12/08	56	23.27	38.8	23.35	23.35	17.2	20,030	0.09%
2020/12/07	10	23.44	8.1	23.49	23.45	1.9	19,847	0.01%
2020/12/04	38.2	23.44	21.5	23.42	23.40	16.7	19,651	0.09%
2020/12/03	5.2	23.27	40.5	23.28	23.30	-35.3	19,406	-0.18%
2020/12/02	26.5	23.16	19	23.24	23.30	7.5	20,404	0.04%
2020/12/01	25.9	22.90	43.1	22.98	23.10	-17.2	20,162	-0.09%
2020/11/30	35	23.17	22.3	23.32	22.80	12.7	19,995	0.06%
2020/11/27	19.2	23.18	10.3	23.22	23.15	8.9	18,928	0.05%
2020/11/26	12.9	23.05	36	23.10	23.10	-23.1	18,492	-0.13%
2020/11/25	30.1	23.06	64.2	22.96	23.05	-34.1	18,399	-0.19%
2020/11/24	53	22.73	15.2	22.71	22.65	37.8	17,746	0.21%
2020/11/23	5	22.50	180	22.54	22.65	-175	17,443	-1.00%	大賣/鉅額交易
2020/11/20	2	22.00	15	21.99	22.00	-13	17,026	-0.08%
2020/11/19	3	21.93	5	21.95	22.00	-2	16,859	-0.01%
2020/11/18	4	21.95	16.7	21.96	22.00	-12.7	16,600	-0.08%
2020/11/17	14	21.80	26.2	21.87	21.95	-12.2	16,340	-0.07%
2020/11/16	11	21.58	16	21.60	21.60	-5	16,113	-0.03%
2020/11/13	5	21.55	1.2	21.59	21.60	3.8	15,839	0.02%
2020/11/12	20	21.48	46	21.51	21.60	-26	15,773	-0.16%
2020/11/11	36	21.28	221.2	21.15	21.75	-185.2	15,491	-1.20%	大賣/鉅額交易
2020/11/10	12	20.75	54	20.75	20.80	-42	14,594	-0.29%
2020/11/09	6.2	20.66	1	20.65	20.70	5.2	14,417	0.04%
2020/11/06	0.7	20.65	13	20.63	20.70	-12.3	14,319	-0.09%
2020/11/05	1	20.60	8	20.65	20.70	-7	14,392	-0.05%
2020/11/04	4	20.56	6	20.59	20.65	-2	14,371	-0.01%
2020/11/03	0.1	20.50	6	20.55	20.60	-5.9	14,480	-0.04%
2020/11/02	1	20.40	0	0.00	20.50	1	14,542	0.01%
2020/10/30	18	20.28	4	20.28	20.30	14	14,557	0.10%
2020/10/29	14	20.37	1	20.50	20.40	13	14,346	0.09%
2020/10/28	30	20.62	1	20.70	20.55	29	14,304	0.20%
2020/10/27	5	20.64	0	0.00	20.70	5	14,307	0.03%
2020/10/26	3	20.67	8.4	20.69	20.70	-5.4	14,314	-0.04%
2020/10/23	3	20.50	4	20.50	20.50	-1	14,272	-0.01%
2020/10/22	1.3	20.50	2	20.60	20.55	-0.7	14,417	0.00%
2020/10/21	6.1	20.46	1	20.70	20.55	5.1	14,492	0.04%
2020/10/19	1.2	20.51	80	20.58	20.60	-78.9	14,631	-0.54%
2020/10/16	0	0.00	29.7	20.50	20.45	-29.7	14,737	-0.20%
2020/10/15	3	20.42	8	20.40	20.40	-5	15,031	-0.03%
2020/10/14	60	20.65	2	20.70	20.70	58	14,967	0.39%
2020/10/13	5	20.35	7.8	20.47	20.55	-2.8	14,908	-0.02%
2020/10/12	28	20.41	10	20.42	20.50	18	14,960	0.12%
2020/10/08	1	20.60	0	0.00	20.65	1	14,975	0.01%
2020/10/07	0	0.00	21	20.71	20.65	-21	15,043	-0.14%
2020/10/06	11.1	20.70	1	20.70	20.75	10.1	15,080	0.07%
2020/10/05	1.2	20.52	3	20.55	20.60	-1.8	15,039	-0.01%
2020/09/30	17	20.50	0	0.00	20.45	17	15,236	0.11%
2020/09/29	5	20.67	3	20.67	20.60	2	15,211	0.01%
2020/09/28	9	20.39	7.1	20.38	20.45	1.9	15,115	0.01%
2020/09/25	79	20.06	27	20.08	20.15	52	15,243	0.34%
2020/09/24	17	20.11	1	20.00	20.00	16	15,222	0.11%
2020/09/23	9	20.53	1	20.55	20.55	8	14,914	0.05%
2020/09/22	8	20.70	10	20.77	20.60	-2	14,860	-0.01%
2020/09/21	4	20.78	7	20.85	20.70	-3	14,815	-0.02%
2020/09/18	4	20.88	1.4	20.81	20.70	2.6	14,911	0.02%
2020/09/17	3	21.00	13	20.92	20.90	-10	14,746	-0.07%
2020/09/16	4.1	20.91	14.2	20.92	21.00	-10.1	14,739	-0.07%
2020/09/15	3	21.00	6.2	20.95	20.95	-3.2	14,724	-0.02%
2020/09/14	2	20.95	44	20.92	20.95	-42	14,964	-0.28%
2020/09/11	7	20.83	13.2	20.85	20.95	-6.2	15,043	-0.04%
2020/09/10	2	20.83	17.3	20.87	20.90	-15.3	15,013	-0.10%
2020/09/09	1	20.75	39	20.89	21.00	-38	15,017	-0.25%
2020/09/08	45	20.95	6.6	20.89	20.90	38.4	15,019	0.26%
2020/09/07	30	20.89	123.6	20.67	21.00	-93.6	14,899	-0.63%	大賣/
2020/09/04	15.5	20.05	35	20.05	20.00	-19.5	13,899	-0.14%
2020/09/03	56	20.06	12	20.10	20.15	44	14,032	0.31%
2020/09/02	9	20.02	42.3	20.01	20.10	-33.3	14,179	-0.23%
2020/09/01	4.8	20.00	10.6	20.00	20.00	-5.8	14,396	-0.04%
2020/08/31	26	20.00	26.6	20.05	19.90	-0.6	14,508	0.00%
2020/08/28	37	19.95	6	19.98	20.00	31	14,600	0.21%
2020/08/26	3	19.93	6	19.97	20.10	-3	15,259	-0.02%
2020/08/25	8	20.02	13.2	20.05	20.00	-5.2	15,411	-0.03%
2020/08/24	12	20.02	6	20.02	20.00	6	15,844	0.04%
2020/08/21	13	20.03	44	20.06	20.00	-31	16,099	-0.19%
2020/08/20	43	19.93	4	19.95	19.80	39	16,117	0.24%
2020/08/19	35	20.34	8	20.30	20.25	27	16,064	0.17%
2020/08/18	3.5	20.46	0	0.00	20.50	3.5	16,055	0.02%
2020/08/17	6	20.34	17.1	20.38	20.40	-11.1	16,161	-0.07%
2020/08/14	0	20.20	2	20.25	20.20	-2	16,160	-0.01%
2020/08/13	0	0.00	8	20.16	20.20	-8	16,192	-0.05%
2020/08/12	7.7	20.06	2	20.08	20.20	5.7	16,315	0.03%
2020/08/11	11	20.23	17	20.23	20.20	-6	16,326	-0.04%
2020/08/10	4	20.05	29.4	20.03	20.10	-25.4	16,247	-0.16%
2020/08/07	38	19.98	1	19.90	19.95	37	16,363	0.23%
2020/08/06	89	19.96	6	20.03	20.10	83	16,366	0.51%
2020/08/05	6	19.94	9	19.99	20.00	-3	16,394	-0.02%
2020/08/04	9	19.77	8	19.72	19.85	1	16,526	0.01%
2020/08/03	29	19.73	2	19.70	19.60	27	16,629	0.16%
2020/07/31	9	19.84	16	19.85	19.80	-7	16,624	-0.04%
2020/07/30	6	19.84	0	0.00	19.90	6	16,671	0.04%
2020/07/29	6	19.96	36	19.95	19.90	-30	16,721	-0.18%
2020/07/28	44	19.78	17	19.84	19.90	27	16,998	0.16%
2020/07/27	13	20.05	1.7	20.09	20.00	11.3	17,336	0.07%
2020/07/24	31.6	20.26	40	20.20	20.15	-8.4	17,451	-0.05%
2020/07/23	20	20.65	3	20.63	20.70	17	17,324	0.10%
2020/07/22	10.5	20.65	8	20.65	20.70	2.5	17,399	0.01%
2020/07/21	40	20.72	6	20.74	20.60	34	17,273	0.20%
2020/07/20	3.1	20.80	30	20.80	20.80	-26.9	17,064	-0.16%
2020/07/17	12.6	20.85	7.3	20.90	20.90	5.3	17,222	0.03%
2020/07/16	32	20.95	8	20.94	20.90	24	17,505	0.14%
2020/07/15	0	0.00	34.2	20.80	20.90	-34.2	17,527	-0.20%
2020/07/14	20	20.66	12	20.65	20.60	8	17,597	0.05%
2020/07/13	22.8	20.72	15	20.68	20.70	7.8	17,830	0.04%
2020/07/10	29	20.75	8.1	20.70	20.70	20.9	18,001	0.12%
2020/07/09	9.1	20.89	31	20.92	20.85	-21.9	18,053	-0.12%
2020/07/08	4	20.75	32.1	20.75	20.85	-28.1	17,838	-0.16%
2020/07/07	82	20.89	50	20.81	20.75	32	17,815	0.18%
2020/07/06	0	0.00	17.1	20.94	21.00	-17.1	17,801	-0.10%
2020/07/03	16	20.70	9	20.68	20.75	7	17,842	0.04%
2020/07/02	4	20.60	5	20.62	20.55	-1	17,945	-0.01%
2020/07/01	67	20.65	0	20.60	20.60	67	18,191	0.37%
2020/06/30	0	0.00	23	20.70	20.70	-23	18,402	-0.12%
2020/06/29	12	20.51	1	20.50	20.55	11	18,530	0.06%
2020/06/24	13	20.83	6	20.78	20.85	7	18,641	0.04%
2020/06/23	1	20.45	13	20.72	20.75	-12	18,762	-0.06%
2020/06/22	38.5	20.50	1	20.50	20.55	37.5	18,823	0.20%
2020/06/19	5	20.59	2	20.75	20.50	3	19,009	0.02%
2020/06/18	3	20.65	1	20.60	20.55	2	18,922	0.01%
2020/06/17	2	20.85	42	20.81	20.95	-40	18,994	-0.21%
2020/06/16	0	0.00	4	20.60	20.80	-4	19,673	-0.02%
2020/06/15	44	20.43	2	20.43	20.35	42	20,298	0.21%
2020/06/12	3	20.52	13	20.46	20.65	-10	20,543	-0.05%
2020/06/11	38	20.87	5	21.07	20.90	33	21,033	0.16%
2020/06/10	32	21.23	9	21.22	21.20	23	21,215	0.11%
2020/06/09	14	21.29	2.8	21.30	21.30	11.2	22,105	0.05%
2020/06/08	17	21.09	39.3	21.15	21.20	-22.3	22,332	-0.10%
2020/06/05	10	20.95	15.1	20.98	21.00	-5.1	22,282	-0.02%
2020/06/04	42	20.75	32.4	20.91	20.95	9.6	22,261	0.04%
2020/06/03	22	20.83	12	20.85	20.90	10	22,329	0.04%
2020/06/02	10	20.31	2	20.33	20.40	8	22,070	0.04%
2020/06/01	2.6	20.00	3	20.05	20.10	-0.4	21,824	0.00%
2020/05/29	12	19.83	3	19.93	19.80	9	21,671	0.04%
2020/05/28	8	19.91	0	19.95	19.95	8	21,275	0.04%
2020/05/27	7	19.86	12.2	19.89	19.90	-5.2	21,237	-0.02%
2020/05/26	4	19.86	24.6	19.87	19.90	-20.6	21,309	-0.10%
2020/05/25	3.1	19.59	0	0.00	19.65	3.1	21,322	0.01%
2020/05/22	287	19.61	6	19.70	19.60	281	21,395	1.31%	大買/鉅額交易
2020/05/21	11	19.89	8.1	19.89	19.90	2.9	21,351	0.01%
2020/05/20	10	19.80	12	19.89	19.90	-2	21,238	-0.01%
2020/05/19	0	0.00	7	19.79	19.80	-7	21,158	-0.03%
2020/05/18	6	19.67	5	19.65	19.65	1	21,021	0.00%
2020/05/15	45	19.61	3	19.63	19.55	42	20,988	0.20%
2020/05/14	18	19.61	1	19.60	19.55	17	20,929	0.08%
2020/05/13	5	19.60	6.1	19.62	19.85	-1.1	20,773	-0.01%
2020/05/12	17	19.66	14.1	19.67	19.60	2.9	20,666	0.01%
2020/05/11	21	19.90	12.2	19.90	19.85	8.8	20,479	0.04%
2020/05/08	14.4	19.74	4	19.73	19.65	10.4	20,276	0.05%
2020/05/07	16	19.61	2	19.65	19.55	14	20,222	0.07%
2020/05/06	19.1	19.62	1	19.60	19.55	18.1	20,121	0.09%
2020/05/05	10	19.70	1	19.70	19.80	9	20,058	0.04%
2020/05/04	83	19.52	1	19.57	19.55	82	19,987	0.41%
2020/04/30	38	19.97	8.4	20.00	20.00	29.6	19,779	0.15%
2020/04/29	12	19.80	3	19.80	19.85	9	19,476	0.05%
2020/04/28	5.2	19.50	11.1	19.54	19.55	-5.9	19,392	-0.03%
2020/04/27	5	19.52	5	19.48	19.50	0	19,817	0.00%
2020/04/24	3	19.17	1	19.20	19.15	2	19,611	0.01%
2020/04/23	3	19.03	0	0.00	19.15	3	19,559	0.02%
2020/04/22	8	18.94	13	19.00	19.15	-5	19,431	-0.03%
2020/04/21	7	19.21	7	19.14	19.10	0	19,302	0.00%
2020/04/20	20	19.68	0	0.00	19.60	20	19,026	0.11%
2020/04/17	27.8	19.87	13	19.87	19.75	14.8	18,952	0.08%
2020/04/16	39	19.70	17	19.65	19.75	22	18,742	0.12%
2020/04/15	26	19.94	52	20.00	20.00	-26	18,458	-0.14%
2020/04/14	5	19.66	5	19.67	19.75	0	18,220	0.00%
2020/04/13	4	19.55	5	19.63	19.55	-1	18,059	-0.01%
2020/04/10	15	19.64	52.2	19.65	19.70	-37.2	18,024	-0.21%
2020/04/09	14	19.53	22	19.58	19.50	-8	18,018	-0.04%
2020/04/08	17	19.50	15.4	19.50	19.55	1.6	17,889	0.01%
2020/04/07	1	19.30	13	19.30	19.30	-12	17,812	-0.07%
2020/04/06	1	18.90	57	19.07	19.25	-56	17,823	-0.31%
2020/04/01	101	18.88	3	18.85	18.80	98	17,534	0.56%	大買/
2020/03/31	18	19.01	30	19.02	18.95	-12	17,223	-0.07%
2020/03/30	50	19.01	16	18.93	19.00	34	16,956	0.20%
2020/03/27	21	19.48	0	0.00	19.40	21	16,707	0.13%
2020/03/26	9.6	19.47	13	19.47	19.55	-3.4	16,530	-0.02%
2020/03/25	22	19.44	15	19.40	19.40	7	16,647	0.04%
2020/03/24	27	19.34	6	19.28	19.05	21	16,370	0.13%
2020/03/23	10	19.04	12	18.80	18.90	-2	16,187	-0.01%
2020/03/20	60	19.33	37.4	19.42	19.80	22.6	16,059	0.14%
2020/03/19	55.2	18.61	53	18.63	18.60	2.2	15,358	0.01%
2020/03/18	38	19.40	9	19.54	19.30	29	14,776	0.20%
2020/03/17	93	19.52	44	19.56	19.50	49	14,449	0.34%
2020/03/16	35	20.08	71.6	20.03	20.00	-36.6	13,826	-0.26%
2020/03/13	44	20.02	64.1	19.90	20.20	-20.1	13,439	-0.15%
2020/03/12	69	21.45	4	21.38	21.40	65	12,375	0.52%
2020/03/11	32	22.29	33	22.30	22.35	-1	11,961	-0.01%
2020/03/10	53	22.33	16	22.39	22.35	37	11,725	0.32%
2020/03/09	55	22.51	15	22.63	22.40	40	11,569	0.35%
2020/03/06	17	22.92	5	23.15	22.90	12	11,174	0.11%
2020/03/05	15.3	23.12	12.4	23.25	23.30	2.9	11,009	0.03%
2020/03/04	1	23.05	24	23.04	23.20	-23	11,010	-0.21%
2020/03/03	12	22.95	0.6	23.00	23.00	11.4	10,953	0.10%
2020/03/02	21	22.79	22	22.85	22.90	-1	10,887	-0.01%
2020/02/27	3	22.85	21.1	22.85	23.00	-18.1	11,221	-0.16%
2020/02/26	38	22.88	1	22.90	22.85	37	11,114	0.33%
2020/02/25	23	22.96	3	22.98	22.95	20	10,903	0.18%
2020/02/24	20	23.05	52	23.05	23.00	-32	10,874	-0.29%
2020/02/21	12	23.25	0	0.00	23.20	12	10,749	0.11%
2020/02/20	2	23.33	8	23.30	23.30	-6	10,707	-0.06%
2020/02/19	4	23.49	11.2	23.41	23.50	-7.2	10,671	-0.07%
2020/02/17	10	23.25	0	0.00	23.35	10	10,690	0.09%
2020/02/14	23.5	23.35	0	0.00	23.45	23.5	10,802	0.22%
2020/02/13	1.1	23.45	0	0.00	23.40	1.1	10,797	0.01%
2020/02/12	0	0.00	1	23.40	23.45	-1	10,796	-0.01%
2020/02/11	0	0.00	19	23.48	23.45	-19	10,841	-0.18%
2020/02/10	21	23.22	10	23.45	23.45	11	10,871	0.10%
2020/02/07	7	23.28	4	23.30	23.30	3	10,836	0.03%
2020/02/05	11	23.12	32	23.33	23.25	-21	10,959	-0.19%
2020/02/04	64	23.29	59	23.31	23.20	5	10,965	0.05%
2020/02/03	53	22.99	8	23.12	23.00	45	10,969	0.41%
2020/01/31	61	23.13	25.1	23.24	23.10	35.9	10,846	0.33%
2020/01/30	55	23.35	47	23.35	23.00	8	10,692	0.07%
2020/01/20	2	24.05	5	24.05	24.05	-3	10,165	-0.03%
2020/01/16	5	23.95	1	24.00	24.00	4	10,237	0.04%
2020/01/15	10	23.98	5	24.05	24.05	5	10,355	0.05%
2020/01/14	11	23.95	3	24.00	24.05	8	10,383	0.08%
2020/01/13	0	0.00	36	23.97	24.00	-36	10,408	-0.35%
2020/01/10	0	0.00	59	23.82	23.85	-59	10,386	-0.57%
2020/01/09	7	23.60	30	23.78	23.75	-23	10,491	-0.22%
2020/01/08	16	23.55	0	0.00	23.55	16	10,529	0.15%
2020/01/07	12	23.71	14	23.76	23.70	-2	10,506	-0.02%
2020/01/06	36	23.82	0.6	23.80	23.80	35.4	10,546	0.34%
2020/01/03	11	24.01	21	24.06	24.10	-10	10,569	-0.09%
2020/01/02	11	23.95	3	24.00	24.00	8	10,504	0.08%
2019/12/31	8	24.03	57	24.07	23.90	-49	10,506	-0.47%
2019/12/30	9	24.00	67	24.01	24.00	-58	10,464	-0.55%
2019/12/27	6	23.85	2	23.90	23.95	4	10,431	0.04%
2019/12/26	1	23.85	8.4	23.85	23.90	-7.4	10,447	-0.07%
2019/12/25	8.1	23.86	1	23.85	23.80	7.1	10,690	0.07%
2019/12/24	15	23.82	11	23.90	23.85	4	10,812	0.04%
2019/12/23	0	0.00	47.3	23.82	23.90	-47.3	10,870	-0.44%
2019/12/20	20	23.63	0	0.00	23.65	20	10,904	0.18%
2019/12/19	3	23.72	46	23.79	23.70	-43	10,685	-0.40%
2019/12/18	0	0.00	48	23.83	23.90	-48	10,752	-0.45%
2019/12/17	0	0.00	10	23.70	23.80	-10	10,822	-0.09%
2019/12/16	55.1	23.65	0	0.00	23.50	55.1	10,728	0.51%
2019/12/13	0	0.00	100	23.67	23.70	-100	10,773	-0.93%
2019/12/12	10	23.53	11.3	23.60	23.45	-1.3	10,737	-0.01%
2019/12/11	2	23.40	16	23.48	23.50	-14	10,665	-0.13%
2019/12/10	2	23.35	0	0.00	23.45	2	10,710	0.02%
2019/12/09	13	23.35	1	23.35	23.40	12	10,814	0.11%
2019/12/06	19	23.34	0.2	23.40	23.40	18.8	10,905	0.17%
2019/12/05	30.2	23.40	20	23.45	23.45	10.1	10,886	0.09%
2019/12/04	1	23.45	1	23.60	23.60	0	10,920	0.00%
2019/12/03	7	23.49	5	23.52	23.55	2	11,008	0.02%
2019/12/02	0	0.00	36	23.45	23.40	-36	11,148	-0.32%
2019/11/29	7	23.45	17.1	23.45	23.40	-10.1	11,182	-0.09%
2019/11/28	18	23.59	25.1	23.64	23.70	-7.1	11,172	-0.06%
2019/11/27	16	23.62	3	23.63	23.65	13	11,239	0.12%
2019/11/26	3	23.50	9	23.60	23.55	-6	11,346	-0.05%
2019/11/25	1	23.35	16	23.44	23.45	-15	10,939	-0.14%
2019/11/22	2	23.30	2	23.40	23.45	0	11,323	0.00%
2019/11/21	14.7	23.21	3	23.25	23.40	11.7	11,514	0.10%
2019/11/20	14	23.31	14	23.48	23.50	0	11,524	0.00%
2019/11/19	1	23.35	21	23.43	23.50	-20	11,642	-0.17%
2019/11/18	3	23.25	13	23.40	23.45	-10	11,723	-0.09%
2019/11/15	6	23.34	10	23.30	23.20	-4	11,831	-0.03%
2019/11/14	34	23.23	1	23.25	23.20	33	11,932	0.28%
2019/11/13	26	23.46	11	23.45	23.35	15	12,086	0.12%
2019/11/12	13	23.68	16	23.65	23.80	-3	12,080	-0.02%
2019/11/11	5	23.70	35.2	23.71	23.80	-30.2	12,181	-0.25%
2019/11/08	19	23.75	24.3	23.79	23.80	-5.3	12,219	-0.04%
2019/11/07	3	23.70	14	23.67	23.75	-11	12,289	-0.09%
2019/11/06	2	23.60	5.2	23.63	23.65	-3.2	12,316	-0.03%
2019/11/05	4.1	23.70	14	23.77	23.80	-9.9	12,484	-0.08%
2019/11/04	1.9	23.50	10	23.52	23.60	-8.1	12,458	-0.07%
2019/11/01	1	23.40	6.1	23.49	23.55	-5.1	12,566	-0.04%
2019/10/31	15	23.55	0	0.00	23.45	15	12,741	0.12%
2019/10/30	0	0.00	17.1	23.45	23.50	-17.1	12,806	-0.13%
2019/10/29	0	0.00	8	23.30	23.40	-8	12,823	-0.06%
2019/10/28	12	23.34	1	23.40	23.35	11	12,809	0.09%
2019/10/25	27	23.31	7.5	23.41	23.45	19.5	12,833	0.15%
2019/10/24	0	0.00	2.9	23.43	23.50	-2.9	12,894	-0.02%
2019/10/23	11	23.26	7	23.35	23.40	4	13,192	0.03%
2019/10/22	5	23.35	23	23.38	23.40	-18	13,318	-0.14%
2019/10/21	28	23.22	5	23.25	23.30	23	13,338	0.17%
2019/10/18	2	23.25	1.1	23.25	23.25	0.9	13,356	0.01%
2019/10/17	2	23.25	30.3	23.27	23.25	-28.3	13,417	-0.21%
2019/10/16	0.5	23.20	13.2	23.18	23.20	-12.7	13,284	-0.10%
2019/10/15	0	0.00	43	23.15	23.20	-43	13,239	-0.32%
2019/10/14	2.5	23.08	0	0.00	23.15	2.5	13,301	0.02%
2019/10/09	3	22.93	0.5	23.00	22.90	2.5	13,266	0.02%
2019/10/08	5	23.10	6	23.11	23.05	-1	13,235	-0.01%
2019/10/07	4	22.93	4	22.90	22.95	0	13,179	0.00%
2019/10/04	37	22.86	0	0.00	22.85	37	13,171	0.28%
2019/10/03	32	22.87	10	22.90	22.85	22	13,123	0.17%
2019/10/02	32	22.99	5	23.00	22.95	27	12,990	0.21%
2019/10/01	19	23.01	22	23.07	23.05	-3	12,942	-0.02%
2019/09/27	17	23.02	0	0.00	23.00	17	12,707	0.13%
2019/09/25	30	23.06	0	0.00	23.10	30	12,697	0.24%
2019/09/24	8	23.13	0	0.00	23.20	8	12,609	0.06%
2019/09/23	24	23.17	0	0.00	23.15	24	12,599	0.19%
2019/09/20	101	23.20	2	23.45	23.45	99	12,765	0.78%	大買/
2019/09/19	3	23.10	0	0.00	23.20	3	12,561	0.02%
2019/09/18	4	23.29	0	0.00	23.20	4	12,587	0.03%
2019/09/17	8	23.26	1	23.35	23.20	7	12,564	0.06%
2019/09/16	4	23.54	5	23.58	23.55	-1	12,689	-0.01%
2019/09/12	1	23.60	2.1	23.64	23.50	-1.1	12,835	-0.01%
2019/09/11	2	23.43	4	23.46	23.50	-2	12,980	-0.02%
2019/09/10	23.3	23.35	6	23.31	23.35	17.3	12,971	0.13%
2019/09/09	1	23.25	5	23.20	23.20	-4	12,914	-0.03%
2019/09/06	13	23.18	0.1	23.20	23.15	12.9	12,996	0.10%
2019/09/05	4	23.13	3.4	23.18	23.15	0.6	13,021	0.00%
2019/09/04	12	22.97	0	0.00	23.00	12	12,955	0.09%
2019/09/03	2	23.05	0	0.00	23.00	2	12,843	0.02%
2019/09/02	3.3	23.12	1	23.10	23.20	2.3	12,828	0.02%
2019/08/30	26	23.06	18.2	23.05	23.15	7.8	12,884	0.06%
2019/08/29	54.9	22.90	5	23.00	22.95	49.9	12,872	0.39%
2019/08/28	7.1	22.85	4	23.10	23.10	3.1	12,854	0.02%
2019/08/27	10.2	22.89	0.4	23.00	22.85	9.8	12,773	0.08%
2019/08/26	15.5	22.89	1.3	23.02	22.95	14.2	12,402	0.11%
2019/08/23	10	23.06	0.1	23.20	23.15	9.9	12,373	0.08%
2019/08/22	11	23.05	0	0.00	23.15	11	12,445	0.09%
2019/08/21	27	23.04	2	23.05	23.05	25	13,992	0.18%
2019/08/20	22	23.06	10.1	23.06	23.05	11.9	13,989	0.08%
2019/08/19	51	23.06	25.6	23.05	23.05	25.4	13,908	0.18%
2019/08/16	7	23.11	1	23.10	23.10	6	13,853	0.04%
2019/08/15	4	23.05	0	0.00	23.05	4	13,779	0.03%
2019/08/14	13	23.27	1	23.30	23.20	12	13,920	0.09%
2019/08/13	1	23.30	0	0.00	23.25	1	13,911	0.01%
2019/08/12	11	23.30	10	23.40	23.30	1	14,019	0.01%
2019/08/08	0	0.00	3	23.47	23.40	-3	14,175	-0.02%
2019/08/07	62.6	23.35	23.8	23.36	23.30	38.8	14,400	0.27%
2019/08/06	3.2	23.55	2	23.30	23.50	1.2	14,661	0.01%
2019/08/05	43	23.50	3	23.53	23.50	40	14,687	0.27%
2019/08/02	26	23.60	4	23.60	23.65	22	14,594	0.15%
2019/08/01	15	23.87	2	23.80	23.80	13	14,550	0.09%
2019/07/31	11	24.05	1	24.10	24.00	10	14,448	0.07%
2019/07/30	80	24.09	0	0.00	24.10	80	14,440	0.55%
2019/07/29	3	24.17	3	24.23	24.15	0	14,547	0.00%
2019/07/26	6	24.14	4	24.19	24.20	2	14,535	0.01%
2019/07/25	24	24.16	2.1	24.22	24.10	21.9	14,505	0.15%
2019/07/24	1	25.00	63	25.00	25.00	-62	14,326	-0.43%
2019/07/23	2.8	24.90	2	24.95	24.90	0.8	14,132	0.01%
2019/07/22	1.5	24.95	130	25.00	24.90	-128.5	14,026	-0.92%	大賣/鉅額交易
2019/07/19	0.5	24.85	3	24.88	24.90	-2.5	13,965	-0.02%
2019/07/18	0	0.00	0.6	24.70	24.70	-0.6	13,861	0.00%
2019/07/17	10	24.75	0	0.00	24.85	10	13,857	0.07%
2019/07/16	12.6	24.70	2	24.78	24.85	10.6	13,779	0.08%
2019/07/15	28	24.75	1.5	24.73	24.70	26.6	13,655	0.19%
2019/07/12	1	24.65	2	24.85	24.80	-1	13,652	-0.01%
2019/07/11	3	24.85	0.3	24.80	24.80	2.7	13,683	0.02%
2019/07/10	11	24.84	0	0.00	24.85	11	13,770	0.08%
2019/07/09	2.2	24.70	0	0.00	24.65	2.2	13,778	0.02%
2019/07/08	2	24.70	1	24.70	24.80	1	13,757	0.01%
2019/07/05	3.9	24.66	0	0.00	24.70	3.9	13,767	0.03%
2019/07/04	13	24.60	1	24.65	24.65	12	13,901	0.09%
2019/07/03	5	24.69	0.5	24.65	24.70	4.5	13,966	0.03%
2019/07/02	3	24.68	0	0.00	24.60	3	13,975	0.02%
2019/07/01	0	0.00	1	24.95	24.85	-1	13,884	-0.01%
2019/06/28	0	0.00	5	24.99	24.95	-5	13,995	-0.04%
2019/06/27	1.8	24.80	10.4	25.00	24.90	-8.7	14,032	-0.06%
2019/06/26	1	24.90	7.2	24.95	24.90	-6.2	13,918	-0.04%
2019/06/24	0	0.00	7	24.97	25.00	-7	13,859	-0.05%
2019/06/21	0	0.00	2	24.80	25.00	-2	13,775	-0.01%
2019/06/20	0	0.00	4	24.90	24.80	-4	13,502	-0.03%
2019/06/19	1	24.75	50.4	24.80	24.95	-49.4	13,299	-0.37%
2019/06/18	0	0.00	14.1	24.53	24.60	-14.1	13,071	-0.11%
2019/06/17	2	24.50	20	24.53	24.55	-18	12,981	-0.14%
2019/06/14	3.2	24.50	22	24.55	24.50	-18.9	12,936	-0.15%
2019/06/13	0	0.00	41	24.45	24.45	-41	12,841	-0.32%
2019/06/12	0.1	24.50	7	24.51	24.55	-6.9	12,971	-0.05%
2019/06/11	5	24.40	1.4	24.44	24.40	3.6	13,005	0.03%
2019/06/10	10	24.43	6	24.48	24.50	4	13,039	0.03%
2019/06/06	0	0.00	7	24.21	24.35	-7	13,073	-0.05%
2019/06/05	7	24.27	9	24.31	24.20	-2	13,065	-0.02%
2019/06/04	9	24.10	0	0.00	24.20	9	13,046	0.07%
2019/06/03	44	24.06	12	24.24	24.15	32	13,164	0.24%
2019/05/31	20	24.10	20.2	24.28	24.30	-0.2	13,341	0.00%
2019/05/30	44.2	24.07	1	24.10	24.10	43.2	13,450	0.32%
2019/05/29	23	24.19	0	0.00	24.10	23	13,529	0.17%
2019/05/28	22	24.30	0	0.00	24.30	22	13,551	0.16%
2019/05/24	1	24.30	2.7	24.34	24.40	-1.7	12,096	-0.01%
2019/05/23	2	24.33	1.8	24.40	24.45	0.2	12,125	0.00%
2019/05/22	6	24.21	3.1	24.26	24.45	2.9	12,132	0.02%
2019/05/21	2	24.35	1	24.65	24.65	1	12,129	0.01%
2019/05/20	2	24.15	8	24.28	24.20	-6	11,940	-0.05%
2019/05/17	7.3	24.13	2.9	24.13	24.00	4.3	11,873	0.04%
2019/05/16	2	24.00	0	0.00	24.00	2	11,768	0.02%
2019/05/15	22	24.12	3	24.12	24.00	19	11,656	0.16%
2019/05/14	35	24.17	0	0.00	24.10	35	11,518	0.30%
2019/05/13	3	24.52	2	24.48	24.45	1	11,229	0.01%
2019/05/10	8	24.67	1	24.80	24.55	7	11,347	0.06%
2019/05/09	5	24.80	2	24.85	24.70	3	11,508	0.03%
2019/05/08	4	25.00	1	24.90	25.05	3	11,412	0.03%
2019/05/07	0.3	25.00	3	24.95	25.10	-2.7	11,414	-0.02%
2019/05/06	3.9	24.97	5	25.00	25.00	-1.1	11,607	-0.01%
2019/05/03	2	25.00	15	25.01	25.10	-13	11,565	-0.11%
2019/05/02	25	24.99	0	0.00	24.90	25	11,588	0.22%
2019/04/30	8	24.93	2	24.95	24.95	6	11,626	0.05%
2019/04/29	0	0.00	1	25.05	25.10	-1	11,591	-0.01%
2019/04/26	5.1	25.00	1	25.10	25.10	4.1	11,687	0.04%
2019/04/25	0	0.00	0.2	25.00	25.00	-0.2	11,761	0.00%
2019/04/23	0.4	25.05	13	25.06	25.15	-12.6	12,062	-0.10%
2019/04/22	1	25.15	2	25.10	25.10	-1	12,158	-0.01%
2019/04/19	0	0.00	2	25.15	25.20	-2	12,358	-0.02%
2019/04/18	9	25.11	0	0.00	25.10	9	12,581	0.07%
2019/04/17	4	25.18	6	25.20	25.25	-2	12,962	-0.02%
2019/04/16	7	25.10	13	25.17	25.20	-6	13,024	-0.05%
2019/04/15	2.1	25.15	0	0.00	25.05	2.1	13,145	0.02%
2019/04/12	1	25.10	3	25.15	25.20	-2	13,221	-0.02%
2019/04/11	11.4	25.10	1	25.10	25.05	10.4	13,233	0.08%
2019/04/10	0	0.00	3	25.15	25.25	-3	13,263	-0.02%
2019/04/09	3	25.02	9.2	25.04	25.10	-6.2	13,266	-0.05%
2019/04/08	2.2	25.00	1	25.10	25.10	1.2	13,319	0.01%
2019/04/03	4	25.00	29	25.05	25.00	-25	13,244	-0.19%
2019/04/02	22	24.90	0	0.00	24.90	22	13,375	0.16%
2019/04/01	1.1	25.05	27	25.25	25.00	-26	13,234	-0.20%
2019/03/29	0	0.00	27.2	25.14	25.30	-27.2	13,053	-0.21%
2019/03/28	0.1	25.00	11.5	25.00	25.00	-11.4	13,059	-0.09%
2019/03/27	1	25.00	0	0.00	25.05	1	13,055	0.01%
2019/03/26	1	24.95	2	24.95	25.00	-1	13,204	-0.01%
2019/03/25	2	24.88	10	24.90	24.85	-8	13,264	-0.06%
2019/03/22	1	25.00	1	25.05	25.00	0	13,279	0.00%
2019/03/21	2	25.00	4	25.00	25.00	-2	13,325	-0.02%
2019/03/20	1	24.85	0	0.00	25.05	1	13,529	0.01%
2019/03/19	12.3	24.95	4	24.99	24.85	8.3	13,675	0.06%
2019/03/18	0	0.00	1.1	24.91	25.05	-1.1	13,701	-0.01%
2019/03/15	2	24.80	1	25.00	25.05	1	13,706	0.01%
2019/03/14	6	24.78	0	0.00	24.75	6	13,559	0.04%
2019/03/13	14	24.81	0.1	25.00	25.00	13.9	13,605	0.10%
2019/03/12	0.1	25.00	2	25.05	25.10	-1.9	13,619	-0.01%
2019/03/11	5.1	24.73	1.4	24.80	24.70	3.7	13,845	0.03%
2019/03/08	6	24.80	5	24.82	24.75	1	13,833	0.01%
2019/03/07	10	24.90	0	0.00	24.95	10	14,144	0.07%
2019/03/06	17	25.08	0.1	25.15	25.15	16.9	14,054	0.12%
2019/03/05	1.1	25.21	1	25.35	25.40	0.1	14,086	0.00%
2019/03/04	1.8	25.25	10	25.45	25.35	-8.2	14,212	-0.06%
2019/02/27	0	0.00	13.1	25.44	25.50	-13.1	14,199	-0.09%
2019/02/26	2	25.30	8.4	25.42	25.50	-6.4	14,093	-0.05%
2019/02/25	3	25.27	1	25.40	25.30	2	13,895	0.01%
2019/02/22	0	0.00	2	25.20	25.25	-2	13,888	-0.01%
2019/02/21	3	25.08	0	0.00	25.25	3	13,834	0.02%
2019/02/19	6	25.00	2	25.00	25.00	4	13,870	0.03%
2019/02/18	1	25.20	0	0.00	25.15	1	13,953	0.01%
2019/02/15	0.1	25.10	2	25.20	25.20	-1.9	14,131	-0.01%
2019/02/14	21	25.29	4	25.25	25.20	17	14,201	0.12%
2019/02/13	1	25.40	11.6	25.40	25.50	-10.6	14,135	-0.07%
2019/02/12	0	0.00	32	25.40	25.45	-32	14,021	-0.23%
2019/02/11	10	25.30	1	25.45	25.25	9	13,978	0.06%
2019/01/30	0	0.00	40	25.43	25.45	-40	13,914	-0.29%
2019/01/29	0	0.00	2	25.30	25.35	-2	13,765	-0.01%
2019/01/28	0	0.00	4	25.30	25.35	-4	13,811	-0.03%
2019/01/25	0	0.00	34.6	25.32	25.35	-34.6	13,917	-0.25%
2019/01/24	0	0.00	15	25.09	25.10	-15	13,742	-0.11%
2019/01/23	3	25.02	0	0.00	25.05	3	13,915	0.02%
2019/01/22	0	0.00	8	25.03	25.05	-8	14,070	-0.06%
2019/01/21	0	0.00	31	25.02	25.05	-31	14,024	-0.22%
2019/01/18	1	25.00	13	25.00	25.00	-12	14,007	-0.09%
2019/01/17	0	0.00	7	24.95	25.00	-7	14,079	-0.05%
2019/01/16	1	24.90	9	24.97	24.95	-8	14,393	-0.06%
2019/01/15	0	0.00	14	25.00	25.00	-14	14,467	-0.10%
2019/01/14	0	0.00	2	24.83	24.90	-2	14,258	-0.01%
2019/01/11	0	0.00	122	24.90	24.90	-122	14,314	-0.85%	大賣/鉅額交易
2019/01/10	0.1	24.75	3.9	24.80	24.90	-3.8	14,253	-0.03%
2019/01/09	0	0.00	82	24.85	24.95	-82	14,168	-0.58%
2019/01/08	0	0.00	3	24.50	24.50	-3	14,036	-0.02%
2019/01/07	0	0.00	40	24.40	24.45	-40	14,206	-0.28%
2019/01/04	2	24.10	1.2	24.15	24.20	0.8	14,380	0.01%
2019/01/03	12	24.00	12	24.14	24.15	0	15,220	0.00%
2019/01/02	21	23.95	3.8	24.00	24.00	17.2	15,526	0.11%
2018/12/28	0	0.00	10	24.10	24.25	-10	15,614	-0.06%
2018/12/27	2	23.88	40.4	23.95	23.95	-38.4	15,728	-0.24%
2018/12/26	11	23.82	2	23.80	23.80	9	15,745	0.06%
2018/12/25	25	23.83	0	0.00	23.80	25	15,970	0.16%
2018/12/24	17	24.03	10	24.15	24.15	7	16,006	0.04%
2018/12/20	0	0.00	1	24.30	24.30	-1	16,677	-0.01%
2018/12/19	0	0.00	18	24.16	24.30	-18	16,861	-0.11%
2018/12/18	3	24.10	0	0.00	24.05	3	16,938	0.02%
2018/12/14	20	23.98	0	0.00	24.15	20	17,267	0.12%
2018/12/13	0	0.00	8.4	24.34	24.30	-8.4	17,334	-0.05%
2018/12/12	2	23.90	61	24.10	24.35	-59	17,364	-0.34%
2018/12/11	16.7	23.85	0	0.00	23.95	16.7	17,231	0.10%
2018/12/10	10	23.80	0	0.00	23.80	10	17,241	0.06%
2018/12/07	1	24.00	1	23.95	23.90	0	17,418	0.00%
2018/12/06	2	24.00	3	24.17	23.95	-1	17,525	-0.01%
2018/12/05	0	0.00	1	24.30	24.25	-1	17,589	-0.01%
2018/12/04	0	0.00	4	24.35	24.45	-4	17,615	-0.02%
2018/12/03	0	0.00	2	24.18	24.25	-2	17,446	-0.01%
2018/11/30	6	23.96	22	24.00	24.00	-16	17,538	-0.09%
2018/11/29	2	23.93	31	23.94	23.85	-29	17,283	-0.17%
2018/11/28	45	23.65	5	23.56	23.85	40	17,175	0.23%
2018/11/27	34	23.68	0	0.00	23.65	34	17,067	0.20%
2018/11/26	23	23.85	6	23.87	23.95	17	16,983	0.10%
2018/11/23	12	23.95	0	0.00	23.85	12	16,869	0.07%
2018/11/22	135	24.05	0.3	24.05	24.05	134.7	16,945	0.79%	大買/鉅額交易
2018/11/21	35	24.07	8	24.10	24.05	27	17,109	0.16%
2018/11/20	1	24.40	0	0.00	24.25	1	17,085	0.01%
2018/11/19	8	24.50	5.2	24.53	24.50	2.8	17,164	0.02%
2018/11/16	0	0.00	36	24.33	24.45	-36	17,297	-0.21%
2018/11/15	16	23.95	1	24.20	24.10	15	17,675	0.08%
2018/11/14	28	24.02	20.1	24.21	24.10	7.9	17,803	0.04%
2018/11/13	13	24.10	0	0.00	24.25	13	17,761	0.07%
2018/11/12	5	24.20	0	0.00	24.25	5	17,710	0.03%
2018/11/09	13	24.33	10	24.40	24.25	3	17,871	0.02%
2018/11/08	10	24.60	7.2	24.64	24.70	2.8	18,425	0.02%
2018/11/07	0	0.00	4	24.50	24.50	-4	18,640	-0.02%
2018/11/06	10	24.20	3	24.23	24.35	7	18,561	0.04%
2018/11/05	14.2	24.04	15	24.15	24.35	-0.8	18,497	0.00%
2018/11/02	12	23.92	8	24.08	24.15	4	18,420	0.02%
2018/11/01	0	0.00	10.2	24.20	24.05	-10.2	18,370	-0.06%
2018/10/31	16	23.94	0	0.00	24.40	16	18,356	0.09%
2018/10/30	1	24.05	10	24.11	24.15	-9	18,183	-0.05%
2018/10/29	3	23.65	0	0.00	23.75	3	18,013	0.02%
2018/10/26	58	23.78	0.4	23.70	23.65	57.6	18,157	0.32%
2018/10/25	5	23.59	6	23.61	23.75	-1	18,193	-0.01%
2018/10/24	6	23.81	10	23.90	23.70	-4	18,250	-0.02%
2018/10/23	6	24.05	1	24.10	24.15	5	18,150	0.03%
2018/10/22	16	24.07	6.1	24.26	24.15	9.9	18,345	0.05%
2018/10/19	10	24.13	9	24.37	24.30	1	19,115	0.01%
2018/10/18	14	24.19	13	24.40	24.25	1	19,532	0.01%
2018/10/17	14.8	24.20	2	24.35	24.15	12.8	20,042	0.06%
2018/10/16	1	24.35	24	24.32	24.45	-23	20,047	-0.11%
2018/10/15	26	24.12	2.9	24.21	24.05	23.1	19,874	0.12%
2018/10/12	27	24.21	25	24.46	24.50	2	19,699	0.01%
2018/10/11	25	24.14	16	24.86	24.20	9	19,466	0.05%
2018/10/09	0	0.00	22.9	25.37	25.35	-22.9	18,594	-0.12%
2018/10/08	1	25.20	5	25.33	25.25	-4	18,261	-0.02%
2018/10/05	2	25.00	4	25.09	25.10	-2	18,143	-0.01%
2018/10/04	0.3	25.25	14.8	25.12	25.40	-14.5	17,992	-0.08%
2018/10/03	7	25.41	1	25.45	25.45	6	17,849	0.03%
2018/10/02	1	25.20	0	0.00	25.20	1	17,636	0.01%
2018/10/01	0.8	25.35	4	25.51	25.50	-3.2	17,469	-0.02%
2018/09/28	1	25.40	17	25.49	25.50	-16	17,346	-0.09%
2018/09/27	0	0.00	1	25.40	25.45	-1	16,943	-0.01%
2018/09/26	10	25.45	36.2	25.45	25.45	-26.2	16,810	-0.16%
2018/09/25	15	25.43	26.3	25.35	25.35	-11.3	16,673	-0.07%
2018/09/21	0	0.00	13	25.17	25.25	-13	16,545	-0.08%
2018/09/20	11	24.95	5	25.07	25.00	6	16,361	0.04%
2018/09/19	3	25.00	3	25.10	25.10	0	16,357	0.00%
2018/09/18	0	0.00	33	24.88	25.00	-33	16,396	-0.20%
2018/09/17	4	24.50	2	24.50	24.50	2	16,171	0.01%
2018/09/14	2.4	24.46	5.6	24.50	24.45	-3.2	16,245	-0.02%
2018/09/13	8	24.39	0	0.00	24.45	8	16,259	0.05%
2018/09/12	11.2	24.31	5.1	24.33	24.30	6.1	16,122	0.04%
2018/09/11	6	24.41	10	24.70	24.55	-4	16,089	-0.02%
2018/09/10	2	24.48	17	24.45	24.60	-15	16,129	-0.09%
2018/09/07	4	24.63	0	0.00	24.70	4	16,402	0.02%
2018/09/06	3	24.70	1	24.90	24.80	2	16,464	0.01%
2018/09/05	16	24.67	1	24.70	24.65	15	16,381	0.09%
2018/09/04	0	0.00	5	24.91	24.95	-5	16,351	-0.03%
2018/09/03	6	24.77	11	24.74	24.85	-5	16,381	-0.03%
2018/08/31	8	25.09	0.1	25.10	25.15	7.9	16,311	0.05%
2018/08/30	1	25.40	28.5	25.34	25.25	-27.5	16,306	-0.17%
2018/08/29	0	0.00	2	25.35	25.45	-2	16,325	-0.01%
2018/08/28	0	0.00	27	25.46	25.50	-27	16,458	-0.16%
2018/08/27	7.3	25.10	13	25.19	25.30	-5.7	16,795	-0.03%
2018/08/24	1	25.30	15	25.46	25.25	-14	17,001	-0.08%
2018/08/23	2	25.50	23.1	25.45	25.50	-21.1	17,559	-0.12%
2018/08/22	3	25.18	49	25.34	25.30	-46	17,578	-0.26%
2018/08/21	5	24.95	18.5	24.97	25.00	-13.5	17,100	-0.08%
2018/08/20	0	0.00	88.7	24.75	24.95	-88.7	16,914	-0.52%
2018/08/17	16	24.87	0	0.00	24.65	16	16,776	0.10%
2018/08/16	10	24.90	1	24.80	24.90	9	16,711	0.05%
2018/08/15	1	24.95	34	24.96	24.75	-33	16,584	-0.20%
2018/08/14	0	0.00	47	24.89	24.95	-47	16,044	-0.29%
2018/08/13	14	24.48	6.9	24.49	24.35	7.1	15,698	0.05%
2018/08/10	7	24.58	0.1	24.50	24.55	6.9	15,559	0.04%
2018/08/09	0	0.00	3	24.90	24.85	-3	15,519	-0.02%
2018/08/08	3	24.90	36	24.91	24.95	-33	15,462	-0.21%
2018/08/07	0	0.00	2	24.83	24.90	-2	15,356	-0.01%
2018/08/06	1	24.95	18	24.84	24.90	-17	15,283	-0.11%
2018/08/03	5	24.67	6	24.75	24.75	-1	15,211	-0.01%
2018/08/02	0.3	24.60	138.2	24.84	24.65	-137.9	15,227	-0.91%	大賣/鉅額交易
2018/08/01	0	0.00	17	24.91	24.95	-17	15,059	-0.11%
2018/07/31	3	24.85	11.5	24.94	25.00	-8.5	14,917	-0.06%
2018/07/30	0	0.00	31	24.74	24.80	-31	14,675	-0.21%
2018/07/27	0	0.00	12	24.70	24.65	-12	14,454	-0.08%
2018/07/26	1	24.20	33.1	24.51	24.65	-32.1	14,269	-0.23%
2018/07/25	13	24.80	27	24.82	24.80	-14	13,646	-0.10%
2018/07/24	1	24.75	97.5	24.74	24.75	-96.5	13,215	-0.73%
2018/07/23	1.6	24.20	3	24.18	24.25	-1.4	12,709	-0.01%
2018/07/20	0.5	24.15	102	24.25	24.25	-101.5	12,691	-0.80%	大賣/鉅額交易
2018/07/19	1	24.15	6	24.16	24.20	-5	12,702	-0.04%
2018/07/18	0	0.00	12	24.05	24.10	-12	12,705	-0.09%
2018/07/17	0	0.00	14.5	23.98	24.00	-14.5	12,655	-0.11%
2018/07/16	0	0.00	3.1	23.90	23.90	-3.1	12,680	-0.02%
2018/07/13	1	23.90	20	23.85	23.90	-19	12,783	-0.15%
2018/07/12	0	0.00	4.3	23.81	23.80	-4.3	12,811	-0.03%
2018/07/11	0	0.00	1	23.70	23.70	-1	12,832	-0.01%
2018/07/10	0	0.00	11	23.65	23.65	-11	12,831	-0.09%
2018/07/09	1	23.55	4	23.60	23.60	-3	12,876	-0.02%
2018/07/06	1	23.50	0	0.00	23.50	1	12,956	0.01%
2018/07/05	0	0.00	10	23.40	23.45	-10	13,002	-0.08%
2018/07/04	0	0.00	8	23.44	23.50	-8	13,204	-0.06%
2018/07/03	7	23.32	1	23.30	23.25	6	13,391	0.04%
2018/07/02	4.1	23.31	1	23.35	23.25	3.1	13,425	0.02%
2018/06/29	4	23.41	8	23.49	23.70	-4	13,367	-0.03%
2018/06/28	1	23.25	2	23.25	23.25	-1	13,245	-0.01%
2018/06/27	32	23.30	7.3	23.27	23.25	24.7	13,223	0.19%
2018/06/26	4	23.41	0	0.00	23.40	4	13,269	0.03%
2018/06/25	12	23.44	2	23.45	23.40	10	13,264	0.08%
2018/06/22	5	23.65	10	23.65	23.70	-5	13,210	-0.04%
2018/06/21	3	23.60	0	0.00	23.65	3	13,257	0.02%
2018/06/20	0.8	23.80	8.2	23.65	23.80	-7.4	13,457	-0.05%
2018/06/19	18	23.46	6	23.50	23.40	12	13,396	0.09%
2018/06/15	6.6	23.67	1	23.75	23.65	5.6	13,211	0.04%
2018/06/14	120	23.71	1	23.75	23.70	119	12,912	0.92%	大買/鉅額交易
2018/06/13	2	24.05	3	24.10	24.05	-1	12,729	-0.01%
2018/06/12	0	0.00	3	24.12	24.15	-3	13,129	-0.02%
2018/06/11	1	24.15	6	24.23	24.10	-5	13,066	-0.04%
2018/06/07	0	0.00	27.1	24.37	24.40	-27.1	13,272	-0.20%
2018/06/06	0	0.00	23	24.24	24.25	-23	13,178	-0.17%
2018/06/05	1.1	24.20	48	24.22	24.30	-46.9	13,165	-0.36%
2018/06/04	0	0.00	91	24.01	24.20	-91	13,052	-0.70%
2018/06/01	2	23.75	34	23.69	23.75	-32	12,778	-0.25%
2018/05/31	5	23.35	46.8	23.31	23.60	-41.8	12,562	-0.33%
2018/05/30	54	23.20	2	23.30	23.20	52	12,337	0.42%
2018/05/29	1	23.35	1.1	23.40	23.40	-0.1	12,372	0.00%
2018/05/28	0	0.00	1	23.45	23.40	-1	12,633	-0.01%
2018/05/25	55	23.32	8.2	23.30	23.35	46.8	12,812	0.37%
2018/05/24	24	23.30	6	23.28	23.25	18	12,910	0.14%
2018/05/23	1	23.20	0	0.00	23.20	1	13,186	0.01%
2018/05/22	15	23.37	6	23.35	23.30	9	13,363	0.07%
2018/05/21	9	23.43	2.1	23.40	23.40	6.9	13,704	0.05%
2018/05/18	1	23.35	7	23.40	23.40	-6	13,892	-0.04%
2018/05/17	11	23.40	0.2	23.40	23.35	10.8	14,238	0.08%
2018/05/16	3	23.42	2	23.50	23.50	1	14,391	0.01%
2018/05/15	1	23.30	0	23.45	23.35	1	14,759	0.01%
2018/05/14	0	0.00	5	23.59	23.50	-5	15,330	-0.03%
2018/05/11	7	23.50	3	23.55	23.55	4	15,526	0.03%
2018/05/10	2	23.50	4	23.48	23.45	-2	15,555	-0.01%
2018/05/09	2	23.35	1	23.45	23.45	1	15,548	0.01%
2018/05/08	0	0.00	1	23.30	23.40	-1	15,676	-0.01%
2018/05/07	6	23.26	2	23.25	23.25	4	15,800	0.03%
2018/05/04	11	23.25	0	0.00	23.25	11	15,907	0.07%
2018/05/03	31.1	23.37	45	23.39	23.25	-14	15,970	-0.09%
2018/05/02	125	23.76	43	23.77	23.65	82	16,037	0.51%	大買/
2018/04/30	9	23.35	4	23.40	23.50	5	15,952	0.03%
2018/04/27	12	23.30	10	23.33	23.40	2	15,873	0.01%
2018/04/26	14	23.31	13	23.30	23.35	1	15,951	0.01%
2018/04/25	12.2	23.30	1	23.40	23.40	11.2	15,937	0.07%
2018/04/24	18	23.42	0	0.00	23.30	18	16,006	0.11%
2018/04/23	9	23.46	0	0.00	23.60	9	16,067	0.06%
2018/04/20	2	23.55	41	23.70	23.65	-39	16,060	-0.24%
2018/04/19	5	23.70	13	23.57	23.70	-8	16,118	-0.05%
2018/04/18	6	23.35	4.1	23.35	23.40	1.9	16,275	0.01%
2018/04/17	13.1	23.36	31	23.30	23.30	-17.9	16,402	-0.11%
2018/04/16	6	23.46	0	0.00	23.45	6	16,610	0.04%
2018/04/13	8	23.50	6.1	23.47	23.45	1.9	16,896	0.01%
2018/04/12	12	23.48	0	0.00	23.60	12	17,352	0.07%
2018/04/11	10.5	23.69	1	23.60	23.60	9.5	17,553	0.05%
2018/04/10	21	23.65	1	23.65	23.75	20	17,768	0.11%
2018/04/09	11	23.55	26	23.63	23.80	-15	17,899	-0.08%
2018/04/03	18	23.36	28	23.45	23.35	-10	17,720	-0.06%
2018/04/02	17.6	23.57	10	23.52	23.50	7.6	17,670	0.04%
2018/03/31	21	23.52	14	23.52	23.45	7	17,721	0.04%
2018/03/30	19	23.49	7	23.47	23.50	12	17,898	0.07%
2018/03/29	65.1	23.24	0	0.00	23.20	65.1	17,851	0.36%
2018/03/28	26	23.43	1	23.55	23.40	25	17,584	0.14%
2018/03/27	14	23.54	7	23.52	23.55	7	17,637	0.04%
2018/03/26	10	23.34	49.1	23.39	23.45	-39.1	17,596	-0.22%
2018/03/23	45.1	23.51	15.5	23.48	23.50	29.6	17,539	0.17%
2018/03/22	4	23.80	6	23.84	23.85	-2	17,424	-0.01%
2018/03/21	28	23.79	0	0.00	23.75	28	17,370	0.16%
2018/03/20	14	23.78	8	23.80	23.75	6	17,601	0.03%
2018/03/19	1	23.75	3	23.77	23.90	-2	17,683	-0.01%
2018/03/16	5	23.70	52.7	23.76	23.70	-47.7	17,796	-0.27%
2018/03/15	14	23.83	0.5	24.05	23.75	13.5	17,447	0.08%
2018/03/14	13	23.82	1	23.85	23.85	12	17,442	0.07%
2018/03/13	34	23.73	16.1	23.83	23.85	17.9	17,434	0.10%
2018/03/12	29	23.67	0	0.00	23.70	29	17,215	0.17%
2018/03/09	55.1	23.51	0	0.00	23.60	55.1	17,252	0.32%
2018/03/08	19	23.50	1	23.55	23.50	18	17,209	0.10%
2018/03/07	27.4	23.57	1	23.50	23.50	26.4	17,120	0.15%
2018/03/06	13	23.69	0.1	23.75	23.70	12.9	16,947	0.08%
2018/03/05	34	23.59	20	23.73	23.60	14	17,210	0.08%
2018/03/02	61	24.00	0	0.00	23.95	61	16,891	0.36%
2018/03/01	17.3	24.15	24	24.37	24.40	-6.7	16,605	-0.04%
2018/02/27	18	24.16	37	24.21	24.10	-19	16,290	-0.12%
2018/02/26	22.1	24.31	2	24.45	24.20	20.1	16,060	0.13%
2018/02/23	10	24.30	10	24.47	24.50	0	15,938	0.00%
2018/02/22	4	24.08	2	24.26	24.30	2	15,768	0.01%
2018/02/21	4.7	24.03	19	24.32	24.50	-14.3	15,556	-0.09%
2018/02/12	44.6	23.72	17	23.70	23.65	27.6	15,225	0.18%
2018/02/09	45	23.65	0	0.00	23.75	45	15,056	0.30%
2018/02/08	6	23.65	10	23.75	23.75	-4	14,842	-0.03%
2018/02/07	22	23.87	0	0.00	23.60	22	14,770	0.15%
2018/02/06	100	23.74	82	23.88	23.60	18	14,412	0.12%
2018/02/05	26.1	24.51	14.6	24.67	24.50	11.5	13,818	0.08%
2018/02/02	12	24.82	0	0.00	24.80	12	13,589	0.09%
2018/02/01	3.3	24.85	0	0.00	24.85	3.3	13,554	0.02%
2018/01/31	10.2	24.90	2.4	24.98	24.90	7.8	13,507	0.06%
2018/01/30	28	25.05	0	0.00	24.90	28	13,336	0.21%
2018/01/29	10	24.95	1	25.15	25.15	9	13,171	0.07%
2018/01/26	30	24.94	1	25.10	25.10	29	13,022	0.22%
2018/01/25	4	24.95	26.4	25.02	25.10	-22.4	12,946	-0.17%
2018/01/24	6	24.91	67	24.80	25.00	-61	12,803	-0.48%
2018/01/23	6	24.95	15	24.97	25.00	-9	12,763	-0.07%
2018/01/22	6	25.04	2	25.08	25.05	4	12,770	0.03%
2018/01/19	2	25.05	3.3	25.03	25.10	-1.3	12,628	-0.01%
2018/01/18	6	25.11	4	25.24	25.15	2	12,544	0.02%
2018/01/17	13	25.23	9	25.24	25.15	4	12,405	0.03%
2018/01/16	2	25.10	33.2	25.10	25.20	-31.2	12,241	-0.25%
2018/01/15	8	25.19	30	25.17	25.10	-22	12,149	-0.18%
2018/01/12	59.2	25.39	26.1	25.35	25.35	33.1	12,011	0.28%
2018/01/11	2	25.30	50	25.30	25.30	-48	11,740	-0.41%
2018/01/10	0	0.00	17	25.32	25.30	-17	11,594	-0.15%
2018/01/09	5	25.10	10.9	25.18	25.25	-5.9	11,310	-0.05%
2018/01/08	27.5	25.17	15	25.24	25.25	12.5	11,124	0.11%
2018/01/05	32	24.93	4	24.93	24.95	28	10,659	0.26%
2018/01/04	3	24.92	30	24.91	24.80	-27	10,430	-0.26%
2018/01/03	10	24.83	8	24.85	24.90	2	10,285	0.02%
2018/01/02	5	24.75	1.6	24.65	24.70	3.4	9,954	0.03%