中鋼 (2002)-玉山-新竹券商分點個股進出

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
▼0.30
漲幅
-1.20%
成交量
45,271張
產業
上市鋼鐵類股
3556人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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
2024/05/22	43.1	24.71	10	24.80	24.60	33.1	24,097	0.14%
2024/05/21	17.1	24.99	0	0.00	24.90	17.1	23,503	0.07%
2024/05/20	1	25.10	18.1	25.24	25.25	-17.1	23,399	-0.07%
2024/05/17	22	25.10	2	25.13	25.05	20	23,172	0.09%
2024/05/16	2.2	25.10	16.9	25.11	25.15	-14.7	23,279	-0.06%
2024/05/15	24.2	24.86	8	24.95	24.75	16.2	22,889	0.07%
2024/05/14	15	25.04	9	25.02	25.00	6	22,969	0.03%
2024/05/13	5	24.82	17	24.85	24.85	-12	22,959	-0.05%
2024/05/10	3.3	24.58	3	24.80	24.80	0.3	22,880	0.00%
2024/05/09	8.4	24.69	2	24.60	24.60	6.4	22,874	0.03%
2024/05/08	13.1	24.74	15.5	24.73	24.75	-2.5	22,990	-0.01%
2024/05/07	0.2	25.00	6.4	25.04	24.90	-6.3	22,825	-0.03%
2024/05/06	12.5	24.88	14.1	25.08	25.10	-1.6	22,774	-0.01%
2024/05/03	5.4	25.03	1.4	25.19	24.95	4	22,734	0.02%
2024/05/02	0.1	24.90	12	24.91	24.95	-11.9	22,550	-0.05%
2024/04/30	14	25.03	1.1	25.00	24.85	13	22,573	0.06%
2024/04/29	19	24.90	14.7	24.94	25.00	4.4	22,531	0.02%
2024/04/26	3	24.62	3	24.63	24.55	0	22,361	0.00%
2024/04/25	9.1	24.53	2	24.55	24.55	7.1	22,522	0.03%
2024/04/24	6.1	24.77	8	24.80	24.75	-1.9	22,584	-0.01%
2024/04/23	5.1	24.84	6.1	24.89	24.85	-1	22,958	0.00%
2024/04/22	2.8	24.70	44	24.71	24.70	-41.2	23,079	-0.18%
2024/04/19	31.4	24.50	11	24.45	24.45	20.4	22,843	0.09%
2024/04/18	12	24.72	9.2	24.78	24.80	2.8	22,443	0.01%
2024/04/17	29	24.31	20.1	24.40	24.45	9	22,124	0.04%
2024/04/16	44.2	24.39	24.1	24.28	24.25	20.2	21,924	0.09%
2024/04/15	18.1	24.64	1	24.70	24.55	17.1	21,955	0.08%
2024/04/12	25.2	24.91	2.5	24.88	24.85	22.7	21,603	0.10%
2024/04/11	26.3	25.38	10	25.42	25.30	16.3	21,411	0.08%
2024/04/10	16.5	25.79	13	25.82	25.60	3.5	21,174	0.02%
2024/04/09	13.4	25.90	111	25.89	26.05	-97.5	20,756	-0.47%	大賣/
2024/04/08	50.8	24.87	37	24.89	25.00	13.8	19,149	0.07%
2024/04/03	40.9	24.62	43.6	24.63	24.65	-2.7	18,646	-0.01%
2024/04/02	7.5	24.18	19	24.17	24.30	-11.5	18,076	-0.06%
2024/04/01	1	23.90	8	24.00	24.00	-7	18,022	-0.04%
2024/03/29	3	23.90	1	23.95	23.90	2	18,075	0.01%
2024/03/28	4.1	23.84	3	23.95	23.80	1.1	18,183	0.01%
2024/03/27	23.5	23.93	1	23.95	23.90	22.5	18,448	0.12%
2024/03/26	6.3	23.87	12	23.94	24.00	-5.7	18,659	-0.03%
2024/03/25	10.9	23.83	19	23.82	23.85	-8.1	19,003	-0.04%
2024/03/22	37.2	23.84	16	23.83	23.95	21.2	19,488	0.11%
2024/03/21	17.1	23.66	11.1	23.64	23.85	6	20,422	0.03%
2024/03/20	88.7	23.59	2	23.65	23.50	86.7	21,978	0.39%
2024/03/19	11.2	23.66	10.1	23.70	23.65	1.1	22,295	0.00%
2024/03/18	39.8	23.62	15	23.60	23.70	24.8	22,698	0.11%
2024/03/15	11	23.91	4	23.95	23.85	7	22,887	0.03%
2024/03/14	13.1	23.94	21	24.01	24.05	-7.9	23,135	-0.03%
2024/03/13	19.6	23.88	17	23.86	23.95	2.6	23,130	0.01%
2024/03/12	10.2	24.09	24	24.11	24.15	-13.8	22,921	-0.06%
2024/03/11	5.6	24.02	5	24.05	24.05	0.6	23,083	0.00%
2024/03/08	18.9	23.94	9	23.93	24.10	9.9	23,355	0.04%
2024/03/07	16.1	23.95	0	0.00	23.95	16.1	23,599	0.07%
2024/03/06	17.2	24.09	137	24.09	24.05	-119.8	24,137	-0.50%	大賣/鉅額交易
2024/03/05	30.1	24.11	2	24.15	24.05	28.1	25,743	0.11%
2024/03/04	31.6	24.16	55	24.15	24.20	-23.5	26,527	-0.09%
2024/03/01	25.2	24.41	3	24.45	24.45	22.2	27,266	0.08%
2024/02/29	17	24.57	2	24.60	24.60	15	27,983	0.05%
2024/02/27	25.4	24.66	0	0.00	24.65	25.4	28,695	0.09%
2024/02/26	2.8	24.93	18	24.94	24.90	-15.2	29,191	-0.05%
2024/02/23	5	25.09	2	25.05	25.00	3	29,768	0.01%
2024/02/22	2.3	25.18	1.1	25.16	25.15	1.2	30,494	0.00%
2024/02/21	0.1	25.30	7	25.19	25.25	-6.9	30,630	-0.02%
2024/02/20	4	25.21	5	25.26	25.30	-1	30,797	0.00%
2024/02/19	5.1	25.22	172	25.20	25.40	-167	31,056	-0.54%	大賣/鉅額交易
2024/02/16	3.5	24.90	0	0.00	24.90	3.5	31,421	0.01%
2024/02/15	17.5	24.68	5	24.65	24.60	12.5	31,562	0.04%
2024/02/05	8.8	24.89	0	24.95	24.85	8.7	31,422	0.03%
2024/02/02	55.1	25.06	0	0.00	25.15	55.1	31,452	0.18%
2024/02/01	0	0.00	12	25.21	25.25	-12	31,600	-0.04%
2024/01/31	43	24.90	0	0.00	25.15	43	31,838	0.14%
2024/01/30	13.1	25.14	0	0.00	25.05	13.1	31,894	0.04%
2024/01/29	2.1	25.50	4	25.44	25.45	-1.9	32,286	-0.01%
2024/01/26	3	25.07	2.4	25.18	25.25	0.6	32,375	0.00%
2024/01/25	3.4	25.08	2.2	25.10	25.10	1.2	32,373	0.00%
2024/01/24	6.4	25.12	12	24.88	25.15	-5.7	32,398	-0.02%
2024/01/23	11.7	24.77	5	24.84	24.80	6.7	32,402	0.02%
2024/01/22	10.2	24.70	13	24.75	24.75	-2.9	32,302	-0.01%
2024/01/19	13.3	24.67	0	0.00	24.65	13.3	32,342	0.04%
2024/01/18	18	24.88	2	24.95	24.80	16	32,343	0.05%
2024/01/17	36.4	24.93	0	0.00	24.80	36.4	32,692	0.11%
2024/01/16	123.1	25.35	2	25.45	25.20	121.1	32,521	0.37%	大買/鉅額交易
2024/01/15	7	25.89	0	0.00	25.80	7	32,397	0.02%
2024/01/12	5.1	25.81	0	0.00	25.80	5.1	32,977	0.02%
2024/01/11	22	25.79	6	25.80	25.80	16	33,234	0.05%
2024/01/10	7.6	25.82	0	26.00	25.85	7.6	34,221	0.02%
2024/01/09	32.3	26.03	20	26.12	26.00	12.3	34,423	0.04%
2024/01/08	2.2	26.69	1	26.70	26.50	1.2	34,277	0.00%
2024/01/05	2.5	26.69	2	26.65	26.70	0.5	34,359	0.00%
2024/01/04	7	26.65	5	26.66	26.70	2	34,474	0.01%
2024/01/03	6.2	26.62	16	26.60	26.70	-9.8	34,778	-0.03%
2024/01/02	5	26.88	31	26.85	27.00	-26	34,674	-0.07%
2023/12/29	3	26.90	2	27.00	27.00	1	34,911	0.00%
2023/12/28	2	26.90	27.2	26.96	27.00	-25.2	35,276	-0.07%
2023/12/27	8.1	26.89	5.2	26.90	26.90	2.9	35,434	0.01%
2023/12/26	9	26.83	21.1	26.89	26.90	-12.1	35,611	-0.03%
2023/12/25	10.4	26.78	4	26.78	26.85	6.4	36,045	0.02%
2023/12/22	9	26.58	252	26.60	26.75	-243	36,644	-0.66%	大賣/鉅額交易
2023/12/21	46	26.53	0	0.00	26.60	46	36,500	0.13%
2023/12/20	11.1	26.58	0	0.00	26.55	11.1	36,266	0.03%
2023/12/19	17	26.39	10.5	26.43	26.65	6.6	35,930	0.02%
2023/12/18	301.1	26.59	28	26.69	26.65	273.1	35,758	0.76%	大買/鉅額交易
2023/12/15	23.1	26.21	48.7	26.16	26.45	-25.6	34,745	-0.07%
2023/12/14	2.8	25.26	2	25.35	25.40	0.7	33,085	0.00%
2023/12/13	15.1	25.10	1.6	25.14	25.15	13.5	32,610	0.04%
2023/12/12	16.5	25.44	3	25.55	25.45	13.5	32,687	0.04%
2023/12/11	37.6	25.70	0	0.00	25.70	37.6	32,312	0.12%
2023/12/08	3	25.97	4.1	26.00	26.10	-1.1	31,727	0.00%
2023/12/07	3.2	26.08	2	26.10	26.05	1.2	31,646	0.00%
2023/12/06	3.2	26.20	3	26.12	26.25	0.2	31,648	0.00%
2023/12/05	0.3	26.00	14.1	26.04	26.10	-13.8	31,527	-0.04%
2023/12/04	15	25.92	22	25.80	26.05	-7	31,330	-0.02%
2023/12/01	9.3	25.86	1	25.95	26.00	8.3	30,872	0.03%
2023/11/30	2	25.93	16.1	26.00	26.20	-14.1	30,075	-0.05%
2023/11/29	9	25.94	10	26.02	26.20	-1	28,343	0.00%
2023/11/28	40.5	26.07	17	26.09	26.10	23.5	27,448	0.09%
2023/11/27	19.4	25.72	34.2	25.90	26.15	-14.8	26,911	-0.06%
2023/11/24	14.2	25.42	7	25.66	25.90	7.2	26,050	0.03%
2023/11/22	16.1	25.47	1	25.55	25.80	15.1	24,680	0.06%
2023/11/21	5.3	25.53	7	25.58	25.70	-1.7	24,330	-0.01%
2023/11/20	0.2	25.30	4	25.29	25.30	-3.8	23,784	-0.02%
2023/11/17	7	25.11	9	25.18	25.20	-2	23,897	-0.01%
2023/11/16	37	25.12	9.1	25.22	25.20	27.9	23,902	0.12%
2023/11/15	20	24.84	24	24.80	24.95	-4	23,694	-0.02%
2023/11/14	12	24.37	0	24.45	24.55	12	23,488	0.05%
2023/11/13	17.1	24.53	0	0.00	24.50	17.1	23,736	0.07%
2023/11/10	13.2	24.50	2	24.60	24.65	11.2	23,935	0.05%
2023/11/09	7.3	24.44	2	24.40	24.55	5.3	23,952	0.02%
2023/11/08	17.2	24.55	38	24.58	24.60	-20.8	24,099	-0.09%
2023/11/07	22.1	24.62	5	24.58	24.80	17.1	24,043	0.07%
2023/11/06	9.2	25.15	9.1	25.19	25.00	0.1	24,007	0.00%
2023/11/03	14	24.56	13.1	24.55	24.55	0.9	23,732	0.00%
2023/11/02	3	24.28	6	24.31	24.25	-3	23,784	-0.01%
2023/11/01	3	24.17	1	24.20	24.05	2	23,862	0.01%
2023/10/31	11.1	24.05	2.1	24.10	24.15	9.1	23,946	0.04%
2023/10/30	4	24.11	2	24.18	24.10	2	24,425	0.01%
2023/10/27	12.2	24.03	4	24.05	24.00	8.2	24,546	0.03%
2023/10/26	6.1	24.08	1	24.10	24.05	5.1	24,855	0.02%
2023/10/25	10.4	23.95	5	24.17	24.40	5.4	24,877	0.02%
2023/10/24	30.3	23.60	2	23.55	23.60	28.3	24,831	0.11%
2023/10/23	28	23.82	0	0.00	23.80	28	24,893	0.11%
2023/10/20	62.9	23.93	3	23.85	23.90	59.9	24,917	0.24%
2023/10/19	37.7	24.38	4	24.48	24.50	33.7	24,651	0.14%
2023/10/18	28.5	24.33	1	24.85	24.85	27.5	24,631	0.11%
2023/10/17	5.8	24.47	0	0.00	24.75	5.8	23,878	0.02%
2023/10/16	6	24.62	0	0.00	24.75	6	23,809	0.03%
2023/10/13	7.1	24.87	0	0.00	24.85	7.1	23,802	0.03%
2023/10/12	7	24.76	3	24.85	24.85	4	23,787	0.02%
2023/10/11	17.5	24.41	9.2	24.42	24.60	8.3	23,649	0.04%
2023/10/06	20.1	24.53	5	24.40	24.65	15.1	23,291	0.06%
2023/10/05	20.3	24.49	2	24.60	24.55	18.3	23,213	0.08%
2023/10/04	22.6	24.37	5	24.29	24.25	17.6	22,864	0.08%
2023/10/03	20.5	24.96	7	24.97	24.85	13.5	22,390	0.06%
2023/10/02	31.5	25.03	12	25.03	25.25	19.5	22,231	0.09%
2023/09/28	39.3	25.09	14	25.31	25.25	25.3	22,362	0.11%
2023/09/27	34.7	25.44	15	25.33	25.45	19.7	21,904	0.09%
2023/09/26	24.2	26.05	0	0.00	26.05	24.2	21,314	0.11%
2023/09/25	16.2	26.16	3	26.23	26.20	13.2	21,227	0.06%
2023/09/22	10	26.16	7	26.16	26.20	3	21,466	0.01%
2023/09/21	15.5	26.17	4	26.20	26.15	11.5	21,461	0.05%
2023/09/20	5	26.53	0	0.00	26.50	5	21,129	0.02%
2023/09/19	8	26.64	0	0.00	26.50	8	21,163	0.04%
2023/09/18	8	26.71	0	26.70	26.75	8	21,342	0.04%
2023/09/15	24.1	26.49	10.7	26.52	26.60	13.4	21,363	0.06%
2023/09/14	4	26.59	3	26.40	26.60	1	20,796	0.00%
2023/09/13	3	26.33	13	26.31	26.35	-10	20,744	-0.05%
2023/09/12	13.1	26.30	0.1	26.45	26.30	13	20,930	0.06%
2023/09/11	6.2	26.24	0	0.00	26.25	6.2	20,867	0.03%
2023/09/08	10	26.36	4	26.30	26.35	6	20,807	0.03%
2023/09/07	7.2	26.51	5	26.60	26.50	2.2	20,793	0.01%
2023/09/06	9	27.04	10	26.90	26.80	-1	20,656	0.00%
2023/09/05	5.3	27.01	2	27.00	27.10	3.3	20,611	0.02%
2023/09/04	7.2	26.97	1	27.05	27.05	6.2	20,597	0.03%
2023/09/01	9	26.73	0	0.00	26.70	9	20,572	0.04%
2023/08/31	13.1	26.58	3.4	26.61	26.50	9.7	20,563	0.05%
2023/08/30	7.4	26.52	0	0.00	26.55	7.4	20,161	0.04%
2023/08/29	11.1	26.21	23	26.30	26.40	-11.9	20,104	-0.06%
2023/08/28	1	26.50	3	26.38	26.50	-2	19,863	-0.01%
2023/08/25	33.5	26.29	1	26.30	26.30	32.5	20,604	0.16%
2023/08/24	7	26.55	0	0.00	26.50	7	20,759	0.03%
2023/08/23	8.2	26.58	1	26.55	26.60	7.2	20,872	0.03%
2023/08/22	26.2	26.76	1	26.70	26.70	25.2	20,883	0.12%
2023/08/21	13.4	27.10	7	27.18	27.10	6.4	20,951	0.03%
2023/08/18	6.5	27.11	0	0.00	27.20	6.5	21,018	0.03%
2023/08/17	46.4	26.40	6	26.56	26.60	40.4	20,864	0.19%
2023/08/16	25.2	26.91	5	26.90	26.85	20.2	20,669	0.10%
2023/08/15	22.3	27.26	8	27.45	27.10	14.3	20,450	0.07%
2023/08/14	19.6	27.26	12	27.35	27.20	7.6	20,375	0.04%
2023/08/11	21.3	27.80	7	27.79	27.65	14.3	20,288	0.07%
2023/08/10	15.4	27.93	0	0.00	27.90	15.4	20,157	0.08%
2023/08/09	12	27.99	0	0.00	28.15	12	19,964	0.06%
2023/08/08	7.8	28.24	1	28.45	28.25	6.8	19,821	0.03%
2023/08/07	12.2	28.31	4	28.30	28.50	8.2	19,652	0.04%
2023/08/04	5.3	28.11	4.5	28.23	28.30	0.8	19,542	0.00%
2023/08/02	47.8	27.97	5	27.90	28.00	42.8	19,568	0.22%
2023/08/01	3	28.02	1	28.10	28.15	2	19,103	0.01%
2023/07/31	13.7	27.99	1	28.00	27.95	12.7	19,064	0.07%
2023/07/28	33.5	28.19	0	0.00	28.20	33.5	18,801	0.18%
2023/07/27	27.1	28.40	1.4	28.41	28.45	25.7	18,612	0.14%
2023/07/26	23.1	28.38	3	28.52	28.55	20.1	18,339	0.11%
2023/07/25	5.4	29.39	27	29.47	29.35	-21.6	18,191	-0.12%
2023/07/24	71.2	29.30	12	29.33	29.40	59.2	18,423	0.32%
2023/07/21	5.4	29.21	12	29.28	29.25	-6.6	18,479	-0.04%
2023/07/20	7	29.24	8	29.36	29.45	-1	18,429	-0.01%
2023/07/19	2	29.13	1	29.20	29.30	1	18,152	0.01%
2023/07/18	2.1	29.18	3	29.15	29.20	-0.9	18,075	0.00%
2023/07/17	6.2	29.19	30.1	29.26	29.30	-23.9	17,943	-0.13%
2023/07/14	7	29.11	1	29.20	29.15	6	18,019	0.03%
2023/07/13	10.4	29.06	4.1	29.11	29.05	6.3	17,990	0.04%
2023/07/12	2.2	28.88	4.4	28.90	28.85	-2.2	18,231	-0.01%
2023/07/11	4.1	28.90	0	28.90	28.85	4.1	18,450	0.02%
2023/07/10	18.2	28.88	1	28.95	28.70	17.2	18,897	0.09%
2023/07/07	14.9	28.64	0	0.00	28.65	14.9	19,088	0.08%
2023/07/06	36.1	29.02	1	29.15	28.95	35.1	19,032	0.18%
2023/07/05	7.4	29.52	1	29.50	29.50	6.4	18,642	0.03%
2023/07/04	6.1	29.59	0	0.00	29.55	6.1	18,571	0.03%
2023/07/03	6.2	29.50	3	29.50	29.80	3.2	18,535	0.02%
2023/06/30	2.4	29.51	0.1	29.60	29.40	2.2	18,572	0.01%
2023/06/29	6.1	29.58	0	0.00	29.65	6.1	18,275	0.03%
2023/06/28	3.3	29.71	9	29.75	29.70	-5.7	18,157	-0.03%
2023/06/27	0.1	29.65	4	29.70	29.75	-4	18,219	-0.02%
2023/06/26	2.4	29.65	9	29.72	29.60	-6.6	18,273	-0.04%
2023/06/21	0	29.75	2.1	29.70	29.65	-2.1	18,157	-0.01%
2023/06/20	3.1	29.74	2.5	29.82	29.75	0.6	18,113	0.00%
2023/06/19	0.1	29.80	3	29.85	29.85	-3	18,084	-0.02%
2023/06/16	1.7	29.67	2.1	29.72	29.75	-0.4	18,049	0.00%
2023/06/15	2.4	29.65	5	29.65	29.65	-2.6	17,898	-0.01%
2023/06/14	4.2	29.63	1	29.80	29.65	3.2	18,448	0.02%
2023/06/13	5	29.65	0	29.75	29.60	5	18,504	0.03%
2023/06/12	3.5	29.68	1	29.70	29.65	2.5	18,590	0.01%
2023/06/09	5.3	29.75	30	29.75	29.75	-24.8	18,691	-0.13%
2023/06/08	6	29.77	4.2	29.79	29.75	1.8	18,830	0.01%
2023/06/07	5.4	29.89	15	29.87	29.90	-9.7	18,996	-0.05%
2023/06/06	1	29.85	11	29.85	29.90	-10	19,059	-0.05%
2023/06/05	16.4	29.71	52	29.58	29.60	-35.6	19,128	-0.19%
2023/06/02	14.6	29.37	8	29.41	29.40	6.6	19,154	0.03%
2023/06/01	13	29.17	0	0.00	29.10	13	19,112	0.07%
2023/05/31	22.2	29.13	3	29.25	29.00	19.2	19,040	0.10%
2023/05/30	39.9	29.03	2	29.08	29.00	37.9	18,395	0.21%
2023/05/29	16.3	29.20	10	29.25	29.05	6.3	18,552	0.03%
2023/05/26	10.1	29.28	0.1	29.40	29.20	10	18,590	0.05%
2023/05/25	6.3	29.57	1	29.80	29.40	5.3	18,417	0.03%
2023/05/24	2.1	29.90	7	29.95	29.95	-4.9	18,202	-0.03%
2023/05/23	2.1	29.91	0	0.00	29.90	2.1	18,389	0.01%
2023/05/22	3	29.97	2	29.90	30.00	1	18,345	0.01%
2023/05/19	8	29.67	1.6	29.73	29.60	6.4	18,103	0.04%
2023/05/18	2	29.60	4.3	29.75	29.70	-2.3	18,078	-0.01%
2023/05/17	2	29.35	6	29.54	29.60	-4	18,061	-0.02%
2023/05/16	3.1	29.18	0.8	29.20	29.20	2.3	17,856	0.01%
2023/05/15	3.2	29.00	0.9	29.10	29.15	2.3	17,817	0.01%
2023/05/12	3.5	29.17	4	29.15	29.00	-0.5	17,776	0.00%
2023/05/11	3.5	29.17	4	29.15	29.15	-0.5	17,699	0.00%
2023/05/10	2.4	29.30	20	29.25	29.35	-17.6	17,751	-0.10%
2023/05/09	2.1	29.18	1	29.35	29.35	1.1	17,807	0.01%
2023/05/08	6.1	29.24	0	0.00	29.30	6.1	17,776	0.03%
2023/05/05	5.4	29.02	0	0.00	29.10	5.4	17,797	0.03%
2023/05/04	34.6	29.01	0	0.00	29.10	34.6	17,883	0.19%
2023/05/03	28.6	29.22	1	29.20	29.15	27.6	17,938	0.15%
2023/05/02	3.2	29.24	1	29.10	29.30	2.2	18,221	0.01%
2023/04/28	5.3	29.09	1	29.00	29.10	4.3	18,833	0.02%
2023/04/27	26.1	28.89	2	28.75	28.90	24.1	18,787	0.13%
2023/04/26	12	29.21	1	29.50	29.30	11	18,472	0.06%
2023/04/25	10.4	29.81	0	0.00	29.75	10.4	18,392	0.06%
2023/04/24	11	30.04	4	30.05	30.05	7	18,492	0.04%
2023/04/21	2.4	30.20	15	30.25	30.15	-12.6	18,533	-0.07%
2023/04/20	3.1	30.37	42.3	30.35	30.45	-39.2	18,599	-0.21%
2023/04/19	8.7	30.45	1.4	30.55	30.45	7.3	19,090	0.04%
2023/04/18	2.2	30.66	0.3	30.75	30.70	1.9	18,913	0.01%
2023/04/17	14.5	30.87	4	30.70	30.75	10.5	18,886	0.06%
2023/04/14	9.5	31.05	11	31.19	31.10	-1.5	18,795	-0.01%
2023/04/13	3.2	31.43	2.3	31.45	31.45	0.9	18,821	0.00%
2023/04/12	8	31.02	0	0.00	31.10	8	18,533	0.04%
2023/04/11	9.3	30.86	0	0.00	30.90	9.3	18,691	0.05%
2023/04/10	7.1	30.85	1	31.05	30.90	6.1	18,960	0.03%
2023/04/07	0.1	30.90	0	0.00	30.80	0.1	19,061	0.00%
2023/04/06	3.4	30.78	0	0.00	30.80	3.4	19,260	0.02%
2023/03/31	2	30.98	3	31.23	30.90	-1	19,621	-0.01%
2023/03/30	1.1	30.86	180	30.95	31.00	-178.9	21,941	-0.82%	大賣/鉅額交易
2023/03/29	117.5	30.95	0	0.00	31.00	117.5	24,190	0.49%	大買/鉅額交易
2023/03/28	5.3	30.79	1	30.80	30.85	4.3	25,765	0.02%
2023/03/27	61.3	30.86	1	30.95	30.90	60.3	27,362	0.22%
2023/03/24	4.1	31.05	3.1	31.15	31.10	1	28,898	0.00%
2023/03/23	4.1	31.19	5	31.19	31.25	-1	29,352	0.00%
2023/03/22	3	31.20	2	31.05	31.20	1	29,610	0.00%
2023/03/21	3	31.22	0	0.00	31.20	3	30,163	0.01%
2023/03/20	2.1	31.13	3	31.20	31.20	-0.9	30,288	0.00%
2023/03/17	4	31.25	22	31.31	31.45	-18	30,414	-0.06%
2023/03/16	15	30.61	10	30.70	30.60	5	30,063	0.02%
2023/03/15	13.4	30.73	0	0.00	30.70	13.4	30,163	0.04%
2023/03/14	1	30.80	10	30.85	30.70	-9	30,388	-0.03%
2023/03/13	0	30.80	6	30.98	31.00	-6	30,657	-0.02%
2023/03/10	6.3	30.58	2	30.60	30.60	4.3	30,725	0.01%
2023/03/09	7.3	30.91	2	30.80	30.75	5.3	30,970	0.02%
2023/03/08	1	31.10	1.3	31.14	31.20	-0.3	31,556	0.00%
2023/03/07	11	30.89	7.2	30.97	31.10	3.9	31,827	0.01%
2023/03/06	1.2	30.78	0	0.00	30.80	1.2	32,278	0.00%
2023/03/03	4.1	30.63	3	30.68	30.70	1.1	32,666	0.00%
2023/03/02	6.6	30.42	3.1	30.55	30.65	3.5	33,313	0.01%
2023/03/01	23.8	30.48	15	30.73	30.30	8.8	33,269	0.03%
2023/02/24	20.5	31.64	0	0.00	31.40	20.5	32,884	0.06%
2023/02/23	3.1	31.89	8	31.94	31.80	-4.9	32,816	-0.02%
2023/02/22	17.1	31.86	1	31.95	31.95	16.1	32,943	0.05%
2023/02/21	0	0.00	7	32.07	32.10	-7	33,101	-0.02%
2023/02/20	4.3	31.68	7.2	31.87	32.00	-2.9	33,056	-0.01%
2023/02/17	2.2	31.62	0	0.00	31.70	2.2	33,345	0.01%
2023/02/16	6.1	31.54	4	31.68	31.60	2.1	34,103	0.01%
2023/02/15	1.1	31.22	0	0.00	31.35	1.1	34,376	0.00%
2023/02/14	0.1	31.50	3	31.45	31.45	-2.9	34,309	-0.01%
2023/02/13	3	31.20	1	31.45	31.45	2	34,452	0.01%
2023/02/10	4.3	31.17	0	0.00	31.25	4.3	34,587	0.01%
2023/02/09	2.4	31.36	0	0.00	31.30	2.4	34,750	0.01%
2023/02/08	2	31.43	3	31.50	31.45	-1	34,940	0.00%
2023/02/07	6	31.41	21	31.50	31.45	-15	34,964	-0.04%
2023/02/06	14.5	31.22	58	31.29	31.05	-43.5	34,949	-0.12%
2023/02/03	20.5	31.39	0	0.00	31.40	20.5	34,828	0.06%
2023/02/02	5.3	31.84	12	31.82	31.95	-6.8	34,818	-0.02%
2023/02/01	2.3	31.82	3	31.95	32.00	-0.7	34,770	0.00%
2023/01/31	6	31.93	11	32.13	31.65	-5	34,785	-0.01%
2023/01/30	14.1	31.87	10.6	31.90	32.10	3.5	34,490	0.01%
2023/01/17	0	0.00	2	31.08	31.20	-2	33,992	-0.01%
2023/01/16	2	31.30	2	31.25	31.05	0	34,017	0.00%
2023/01/13	1	31.13	9.3	31.14	31.05	-8.3	34,090	-0.02%
2023/01/12	0	0.00	33.1	31.07	31.05	-33.1	34,885	-0.09%
2023/01/10	0.2	30.83	2	30.85	30.85	-1.8	35,179	-0.01%
2023/01/09	0	0.00	7.3	30.70	30.95	-7.3	35,303	-0.02%
2023/01/06	0.1	30.05	1	30.10	30.15	-0.9	34,989	0.00%
2023/01/05	10	29.95	1	29.95	30.00	9	35,172	0.03%
2023/01/04	8	29.90	6	30.04	29.90	2	35,277	0.01%
2023/01/03	1	29.90	3	30.10	30.25	-2	35,433	-0.01%
2022/12/30	4	29.89	0	0.00	29.80	4	35,227	0.01%
2022/12/29	14	30.22	0.1	29.95	29.95	13.9	35,231	0.04%
2022/12/28	9	30.48	13.1	30.52	30.60	-4.1	35,061	-0.01%
2022/12/27	30.1	30.60	4	30.35	30.30	26.1	34,931	0.07%
2022/12/26	0.2	30.70	6	30.55	30.60	-5.8	34,857	-0.02%
2022/12/23	2	30.48	5.3	30.60	30.70	-3.3	34,932	-0.01%
2022/12/22	7	30.29	23.6	30.65	30.65	-16.6	34,654	-0.05%
2022/12/21	3	29.12	18.2	29.32	29.70	-15.2	32,460	-0.05%
2022/12/20	7	28.61	8	28.57	28.45	-1	30,545	0.00%
2022/12/19	23.8	28.63	7	28.40	28.30	16.8	29,331	0.06%
2022/12/16	14.3	28.93	4	29.20	29.40	10.3	27,890	0.04%
2022/12/15	3	29.22	4.7	29.28	29.25	-1.7	26,717	-0.01%
2022/12/14	7	29.14	2	29.05	29.05	5	26,766	0.02%
2022/12/13	10	29.42	23	29.23	29.15	-13	27,093	-0.05%
2022/12/12	14.1	28.84	1	28.65	29.00	13.1	26,667	0.05%
2022/12/09	1	28.95	0	0.00	29.05	1	27,144	0.00%
2022/12/08	2	28.88	1	29.05	28.95	1	27,143	0.00%
2022/12/07	0.6	29.10	9	29.24	29.00	-8.4	27,079	-0.03%
2022/12/06	5	28.97	4	29.14	29.00	1	27,066	0.00%
2022/12/05	9	28.73	4.2	29.19	29.20	4.8	26,901	0.02%
2022/12/02	10	28.98	0	0.00	29.00	10	26,847	0.04%
2022/12/01	5	29.09	2	29.30	29.25	3	26,934	0.01%
2022/11/30	12	28.89	7	29.13	29.15	5	26,661	0.02%
2022/11/29	4	28.25	6	28.77	28.70	-2	26,061	-0.01%
2022/11/28	3.1	28.27	11	28.53	27.90	-7.9	25,715	-0.03%
2022/11/25	1.2	29.31	29.2	29.30	28.75	-28	25,289	-0.11%
2022/11/24	0	0.00	94.2	29.28	29.20	-94.2	24,984	-0.38%
2022/11/23	41	28.95	4.5	28.99	29.00	36.5	24,482	0.15%
2022/11/22	2	28.95	3	28.89	29.00	-1	24,459	0.00%
2022/11/21	2.2	28.82	33.7	28.88	29.00	-31.5	24,325	-0.13%
2022/11/18	28	28.17	1.1	28.26	28.40	26.9	24,031	0.11%
2022/11/17	2.1	28.43	7.2	28.37	28.40	-5.1	23,905	-0.02%
2022/11/16	33.6	28.72	3	28.77	28.80	30.6	23,797	0.13%
2022/11/15	23.5	28.86	18	29.03	29.10	5.5	23,637	0.02%
2022/11/14	0.2	28.40	91	28.44	28.95	-90.8	23,327	-0.39%
2022/11/11	3	27.82	3.3	27.90	28.00	-0.3	22,650	0.00%
2022/11/10	0.1	27.65	1.7	27.57	27.55	-1.5	22,457	-0.01%
2022/11/09	0.1	27.70	6.5	27.67	27.80	-6.4	22,554	-0.03%
2022/11/08	0.1	27.30	6	27.29	27.40	-5.9	22,670	-0.03%
2022/11/07	2	27.05	3	27.07	27.15	-1	22,823	0.00%
2022/11/04	4	26.68	4	26.75	26.75	0	22,951	0.00%
2022/11/03	5.1	26.86	0	0.00	26.85	5.1	22,855	0.02%
2022/11/02	4	27.03	0	0.00	27.20	4	22,868	0.02%
2022/11/01	0	26.90	2	27.00	27.00	-2	23,055	-0.01%
2022/10/31	6	26.87	0	0.00	26.85	6	23,188	0.03%
2022/10/28	5.9	26.77	4	26.85	27.15	1.9	23,351	0.01%
2022/10/27	13.2	27.16	0	0.00	27.05	13.2	23,482	0.06%
2022/10/25	7.2	27.19	4	27.20	27.25	3.2	24,274	0.01%
2022/10/24	4	27.98	0	0.00	28.00	4	24,257	0.02%
2022/10/21	4.1	28.00	2	28.05	28.05	2.1	24,644	0.01%
2022/10/20	2	27.89	15	27.75	28.60	-13	25,118	-0.05%
2022/10/19	4.5	27.48	13	27.55	27.45	-8.5	25,560	-0.03%
2022/10/18	0	27.15	4	27.15	27.20	-4	26,871	-0.01%
2022/10/17	7	26.50	0	0.00	27.05	7	27,554	0.03%
2022/10/14	0	27.10	1	27.25	26.90	-1	28,299	0.00%
2022/10/13	5	27.00	4	27.30	26.90	1	28,945	0.00%
2022/10/12	1	27.49	1.2	27.20	27.50	-0.2	29,660	0.00%
2022/10/11	14.1	27.48	20.2	27.47	27.35	-6.1	30,472	-0.02%
2022/10/07	11	27.55	0	0.00	27.55	11	30,607	0.04%
2022/10/06	1	27.75	3	27.75	27.80	-2	30,887	-0.01%
2022/10/05	0.2	27.55	5.2	27.60	27.60	-5	31,326	-0.02%
2022/10/04	15	27.21	7	27.00	27.20	8	31,457	0.03%
2022/10/03	1.1	26.33	3	26.53	26.45	-1.9	31,377	-0.01%
2022/09/30	11.2	26.60	2	26.70	26.70	9.2	31,568	0.03%
2022/09/29	5	26.82	2.2	26.78	27.00	2.8	31,718	0.01%
2022/09/28	25.1	26.56	3	26.67	26.65	22.1	31,910	0.07%
2022/09/27	13.1	26.93	0	0.00	26.80	13.1	32,055	0.04%
2022/09/26	20.8	27.18	77.3	27.12	27.10	-56.5	32,168	-0.18%
2022/09/23	24.2	27.90	1	27.90	27.85	23.2	32,220	0.07%
2022/09/22	36.8	27.61	3	27.67	28.45	33.8	32,618	0.10%
2022/09/21	17.1	28.01	25	28.13	28.35	-7.9	32,579	-0.02%
2022/09/20	9.5	28.57	3	28.55	28.60	6.5	32,492	0.02%
2022/09/19	0	0.00	5	29.40	29.30	-5	32,363	-0.02%
2022/09/16	1.1	29.40	16	29.45	29.35	-14.9	33,347	-0.04%
2022/09/15	0	0.00	1	29.55	29.50	-1	34,769	0.00%
2022/09/14	11.1	29.36	0.3	29.50	29.30	10.8	35,334	0.03%
2022/09/13	0.1	29.65	12.1	29.77	29.80	-12.1	36,034	-0.03%
2022/09/12	0.2	29.40	3.1	29.63	29.70	-2.9	36,581	-0.01%
2022/09/08	1	29.30	10	29.26	29.25	-9	37,020	-0.02%
2022/09/07	10	28.91	4	29.30	28.75	6	36,978	0.02%
2022/09/06	0	0.00	11	29.13	29.20	-11	36,898	-0.03%
2022/09/05	1.2	28.61	7	28.76	29.00	-5.8	37,080	-0.02%
2022/09/02	7.3	28.65	1	28.65	28.55	6.3	37,245	0.02%
2022/09/01	16.1	28.58	0.1	28.70	28.55	16	37,280	0.04%
2022/08/31	11.1	28.99	70	28.93	28.95	-58.9	37,205	-0.16%
2022/08/30	11.1	28.98	3	28.80	29.00	8.1	37,157	0.02%
2022/08/29	6.2	28.77	0.5	28.80	28.80	5.7	37,256	0.02%
2022/08/26	2	29.25	13.1	29.24	29.25	-11.1	37,425	-0.03%
2022/08/25	5	29.20	0	0.00	29.15	5	37,641	0.01%
2022/08/24	15.2	29.07	19	29.02	29.05	-3.8	37,952	-0.01%
2022/08/23	25.1	28.82	10	28.85	28.80	15.1	38,628	0.04%
2022/08/22	0.2	29.09	6	29.03	29.00	-5.8	38,968	-0.01%
2022/08/19	2	29.15	8.6	29.12	29.20	-6.6	39,180	-0.02%
2022/08/18	0.1	29.10	8	29.05	29.20	-7.9	39,328	-0.02%
2022/08/17	9	29.19	13.1	29.15	29.20	-4.1	39,403	-0.01%
2022/08/16	6.1	29.14	4	29.14	29.00	2.1	39,474	0.01%
2022/08/15	3.1	29.20	26	29.19	29.15	-22.9	39,619	-0.06%
2022/08/12	27.1	28.84	42	28.83	28.75	-14.9	39,496	-0.04%
2022/08/11	12.1	28.21	10	28.45	28.45	2.1	39,794	0.01%
2022/08/10	19.3	27.96	1	28.00	28.00	18.3	39,839	0.05%
2022/08/09	2.1	28.03	5	27.94	28.00	-2.9	40,151	-0.01%
2022/08/08	7.2	28.07	4	28.11	27.95	3.2	40,390	0.01%
2022/08/05	5.3	28.16	1	28.15	28.30	4.3	40,506	0.01%
2022/08/04	4.2	27.84	0.1	28.00	27.85	4.1	41,128	0.01%
2022/08/03	18	28.12	56	28.27	28.05	-38	41,320	-0.09%
2022/08/02	10.6	28.27	2	28.33	28.35	8.6	41,442	0.02%
2022/08/01	5	28.56	11	28.49	28.60	-6	41,478	-0.01%
2022/07/29	18.6	27.56	0	0.00	27.70	18.6	41,131	0.05%
2022/07/28	15.8	27.46	7	27.46	27.35	8.8	41,080	0.02%
2022/07/27	44.8	27.56	6	27.71	27.60	38.8	40,652	0.10%
2022/07/26	122.5	27.91	2	27.88	27.85	120.5	40,201	0.30%	大買/鉅額交易
2022/07/25	16.7	31.05	39.5	31.20	31.30	-22.8	38,908	-0.06%
2022/07/22	34.5	30.66	2.1	30.70	30.80	32.4	37,598	0.09%
2022/07/21	29	30.06	54	30.23	30.50	-25	37,530	-0.07%
2022/07/20	15.1	30.28	3	30.43	30.50	12.1	37,597	0.03%
2022/07/19	11.2	30.07	4	30.00	30.25	7.2	37,829	0.02%
2022/07/18	17.1	28.96	111	29.18	30.65	-93.9	37,556	-0.25%	大賣/
2022/07/15	43.7	28.95	3.1	28.90	28.95	40.6	37,284	0.11%
2022/07/14	47	29.02	7	28.80	29.25	40	37,327	0.11%
2022/07/13	65.4	28.94	51	29.18	29.05	14.4	37,205	0.04%
2022/07/12	32	28.96	0	0.00	28.90	32	37,380	0.09%
2022/07/11	79.3	29.22	1.1	29.44	29.10	78.3	37,386	0.21%
2022/07/08	2.2	29.40	10	29.40	29.35	-7.8	37,433	-0.02%
2022/07/07	16.2	28.87	2	29.00	29.05	14.2	37,445	0.04%
2022/07/06	8.3	29.04	10	29.05	29.00	-1.7	37,525	0.00%
2022/07/05	14	29.08	2.4	29.12	29.20	11.7	37,503	0.03%
2022/07/04	19.4	28.69	0.6	28.80	28.65	18.9	37,438	0.05%
2022/07/01	13.7	28.72	32.2	28.67	28.70	-18.5	37,570	-0.05%
2022/06/30	28.3	28.57	0	0.00	28.45	28.3	37,595	0.08%
2022/06/29	11.1	29.06	0.1	29.15	29.10	11	37,376	0.03%
2022/06/28	15.3	29.00	5	28.95	29.20	10.3	37,287	0.03%
2022/06/27	24.4	29.54	8.1	29.60	29.45	16.4	37,947	0.04%
2022/06/24	28.6	29.02	12	29.05	29.00	16.6	37,870	0.04%
2022/06/23	66.8	29.62	2	30.10	29.00	64.8	37,318	0.17%
2022/06/22	12.5	31.36	4	31.12	31.00	8.5	36,074	0.02%
2022/06/21	24.7	31.89	3	32.17	31.85	21.7	36,046	0.06%
2022/06/20	29.2	32.81	0	0.00	32.15	29.2	35,923	0.08%
2022/06/17	7.2	33.22	12	33.27	33.15	-4.8	36,269	-0.01%
2022/06/16	10.3	33.88	9.6	33.90	33.55	0.7	37,274	0.00%
2022/06/15	2.4	33.91	0	0.00	33.80	2.4	37,870	0.01%
2022/06/14	3	33.87	0	0.00	34.00	3	38,213	0.01%
2022/06/13	6.4	34.00	3	33.97	34.00	3.4	38,572	0.01%
2022/06/10	0.1	34.50	0.5	34.60	34.50	-0.4	38,856	0.00%
2022/06/09	3.4	34.49	5	34.49	34.50	-1.6	39,372	0.00%
2022/06/08	10.1	34.76	5	34.83	34.75	5.1	39,835	0.01%
2022/06/07	1.3	34.59	7	34.53	34.75	-5.7	40,450	-0.01%
2022/06/06	14.5	34.21	1.6	34.20	34.65	12.9	40,918	0.03%
2022/06/02	11	33.83	1	33.90	33.75	10	43,066	0.02%
2022/06/01	13.1	34.28	0	0.00	34.15	13.1	45,450	0.03%
2022/05/31	13	34.25	4.1	34.45	34.65	9	46,099	0.02%
2022/05/30	28	34.43	9	34.45	34.50	19	46,569	0.04%
2022/05/27	1	34.40	9	34.32	34.40	-8	48,683	-0.02%
2022/05/26	10	34.02	10	34.06	34.05	0	51,413	0.00%
2022/05/25	19	33.60	12.1	33.70	33.85	6.9	51,818	0.01%
2022/05/24	12.6	33.82	7	33.74	33.55	5.6	52,381	0.01%
2022/05/23	8.1	33.50	3	33.55	33.55	5.1	52,385	0.01%
2022/05/20	6	33.28	6	33.38	33.35	0	52,925	0.00%
2022/05/19	39.9	32.99	1	33.10	32.95	38.9	54,374	0.07%
2022/05/18	18.1	33.41	7.5	33.55	33.55	10.6	54,064	0.02%
2022/05/17	23.4	33.15	5	33.30	33.00	18.4	53,964	0.03%
2022/05/16	27	33.47	3	33.40	33.20	24	53,866	0.04%
2022/05/13	13.2	33.42	4	33.35	33.35	9.2	53,809	0.02%
2022/05/12	39.2	33.68	30.5	33.57	33.20	8.7	53,805	0.02%
2022/05/11	86.2	34.54	8.4	34.31	34.20	77.8	53,590	0.15%
2022/05/10	30.3	34.56	14	34.53	34.60	16.3	54,067	0.03%
2022/05/09	39.8	35.08	103	35.10	35.00	-63.2	54,035	-0.12%	大賣/
2022/05/06	15.1	35.81	107.1	35.79	35.80	-92.1	54,204	-0.17%	大賣/
2022/05/05	5.9	36.38	11	36.43	36.35	-5.1	54,535	-0.01%
2022/05/04	2	36.13	10	36.05	36.05	-8	54,598	-0.01%
2022/05/03	5.2	35.79	11	35.90	36.00	-5.8	55,028	-0.01%
2022/04/29	20.7	36.20	2	36.15	36.10	18.7	55,166	0.03%
2022/04/28	105.2	35.95	10	36.03	36.05	95.2	55,356	0.17%	大買/
2022/04/27	45.3	35.50	69.1	35.42	35.60	-23.7	55,156	-0.04%
2022/04/26	56.4	36.20	17	36.15	36.10	39.3	54,761	0.07%
2022/04/25	63	36.84	21	36.88	36.60	42	53,900	0.08%
2022/04/22	59.2	37.76	1	37.95	37.60	58.2	52,950	0.11%
2022/04/21	56.4	38.02	16	38.16	37.80	40.4	52,606	0.08%
2022/04/20	34	38.36	111	38.62	38.30	-77	52,794	-0.15%	大賣/
2022/04/19	12.2	38.64	30	38.68	38.60	-17.8	52,524	-0.03%
2022/04/18	83.4	38.57	2.1	39.14	38.50	81.3	52,635	0.15%
2022/04/15	15.4	39.52	3.2	39.50	39.55	12.2	52,034	0.02%
2022/04/14	13.9	39.51	4	39.58	39.50	9.9	51,916	0.02%
2022/04/13	2.2	39.48	17	39.56	39.50	-14.9	51,893	-0.03%
2022/04/12	36.6	39.31	4	39.54	39.35	32.6	51,767	0.06%
2022/04/11	9.1	39.37	27	39.34	39.40	-17.9	51,913	-0.03%
2022/04/08	22.1	39.04	8	39.16	39.20	14.1	51,975	0.03%
2022/04/07	22.4	38.99	4	39.25	38.80	18.4	51,777	0.04%
2022/04/06	4.3	39.16	7	39.13	39.35	-2.7	51,641	-0.01%
2022/04/01	3.3	39.04	8.5	39.02	39.20	-5.2	51,380	-0.01%
2022/03/31	7	38.88	19	38.85	38.95	-12	51,152	-0.02%
2022/03/30	119.5	38.72	238	38.94	38.95	-118.5	51,097	-0.23%	大買/大賣/鉅額交易
2022/03/29	79.7	39.62	13.1	39.71	39.40	66.6	50,742	0.13%
2022/03/28	87.1	39.37	39	39.75	40.00	48.1	51,021	0.09%
2022/03/25	54.6	40.05	104.1	40.03	40.00	-49.5	51,552	-0.10%	大賣/
2022/03/24	7	40.00	8.4	40.00	40.00	-1.4	52,528	0.00%
2022/03/23	28.1	39.84	42.5	39.80	40.00	-14.4	54,775	-0.03%
2022/03/22	34.5	39.85	19.5	39.64	39.80	15	54,252	0.03%
2022/03/21	244	39.94	59	39.96	39.75	185	53,362	0.35%	大買/鉅額交易
2022/03/18	30.6	38.99	20	39.05	39.05	10.6	52,118	0.02%
2022/03/17	6.1	38.73	84.4	38.71	38.85	-78.3	52,028	-0.15%
2022/03/16	16.1	38.56	61	38.52	38.55	-44.9	51,788	-0.09%
2022/03/15	20.9	38.67	42.1	38.67	38.70	-21.2	51,350	-0.04%
2022/03/14	26.3	38.79	22.4	38.77	38.80	3.9	51,489	0.01%
2022/03/11	4	38.49	16	38.39	38.45	-12	51,578	-0.02%
2022/03/10	7.1	38.23	18	38.26	38.30	-10.9	51,322	-0.02%
2022/03/09	61.9	37.65	48	37.90	37.95	13.9	51,268	0.03%
2022/03/08	112	37.90	34	37.88	37.40	78	51,327	0.15%	大買/
2022/03/07	93.3	38.21	121	38.59	39.00	-27.7	49,111	-0.06%	大賣/
2022/03/04	16.6	38.56	22.1	38.54	38.40	-5.5	47,384	-0.01%
2022/03/03	25.1	38.64	23.1	38.68	38.60	2	46,773	0.00%
2022/03/02	78.9	38.30	118	38.40	38.30	-39.1	46,191	-0.08%	大賣/
2022/03/01	102.4	38.09	159.1	37.94	37.95	-56.7	44,202	-0.13%	大買/大賣/
2022/02/25	6	35.57	21	35.72	36.00	-15	42,061	-0.04%
2022/02/24	21	35.41	7.1	35.36	35.25	13.9	42,501	0.03%
2022/02/23	1	36.10	1.4	36.04	36.05	-0.4	42,451	0.00%
2022/02/22	37.8	35.84	6.3	35.89	36.15	31.6	43,040	0.07%
2022/02/21	58	36.41	112	36.43	36.45	-54	42,972	-0.13%	大賣/
2022/02/18	4	35.45	9	35.58	35.65	-5	41,854	-0.01%
2022/02/17	0	35.50	4	35.54	35.55	-4	42,578	-0.01%
2022/02/16	1	35.50	3.1	35.36	35.45	-2.1	42,957	0.00%
2022/02/15	5	35.23	10	35.43	35.05	-5	43,153	-0.01%
2022/02/14	2.2	35.41	4	35.25	35.50	-1.8	44,071	0.00%
2022/02/11	1	35.70	18.9	35.71	35.70	-17.9	44,111	-0.04%
2022/02/10	2	35.00	63	35.29	35.65	-61	44,572	-0.14%
2022/02/09	11	34.80	4	34.86	34.95	7	45,114	0.02%
2022/02/08	13	34.20	8	34.31	34.50	5	45,278	0.01%
2022/02/07	25.1	33.78	4	33.98	34.25	21.1	45,222	0.05%
2022/01/26	3	33.63	6	33.66	33.65	-3	44,871	-0.01%
2022/01/25	11.6	33.44	8	33.48	33.45	3.6	45,226	0.01%
2022/01/24	23.1	33.45	22	33.30	33.45	1.1	45,308	0.00%
2022/01/21	23	33.89	26	33.83	33.85	-3	45,414	-0.01%
2022/01/20	6	34.29	6	34.15	34.15	0	45,443	0.00%
2022/01/19	16	34.18	3.6	34.23	34.05	12.4	45,523	0.03%
2022/01/18	24	34.67	3	34.90	34.60	21	45,378	0.05%
2022/01/17	10.5	34.80	242	34.80	35.00	-231.5	45,320	-0.51%	大賣/鉅額交易
2022/01/14	16	35.07	76	35.18	35.20	-60	45,763	-0.13%
2022/01/13	6	35.42	42	35.46	35.50	-36	45,982	-0.08%
2022/01/12	220	34.65	15	34.71	34.85	205	45,897	0.45%	大買/鉅額交易
2022/01/11	27	34.62	16	34.65	34.55	11	46,055	0.02%
2022/01/10	3	34.77	4	34.74	34.90	-1	46,223	0.00%
2022/01/07	0	0.00	6	34.94	34.80	-6	46,604	-0.01%
2022/01/06	6	34.62	23	34.57	34.80	-17	46,923	-0.04%
2022/01/05	3.2	34.76	47	34.65	34.85	-43.8	48,035	-0.09%
2022/01/04	78.1	34.44	29	34.62	34.45	49.1	48,871	0.10%
2022/01/03	47	35.11	4	35.05	35.00	43	50,850	0.08%
2021/12/30	2	35.33	2.2	35.30	35.35	-0.2	52,763	0.00%
2021/12/29	42	35.16	0.5	35.20	35.25	41.5	53,518	0.08%
2021/12/28	7	35.26	8	35.33	35.40	-1	54,578	0.00%
2021/12/27	9.3	35.32	1.3	35.31	35.25	8	56,025	0.01%
2021/12/24	11	35.65	15	35.58	35.55	-4	57,136	-0.01%
2021/12/23	23.1	35.13	8.5	35.40	35.50	14.6	58,005	0.03%
2021/12/22	21	35.66	1.8	35.63	35.65	19.2	58,667	0.03%
2021/12/21	27	35.15	41	35.28	35.70	-14	58,881	-0.02%
2021/12/20	25	35.93	27.5	35.94	35.60	-2.5	58,942	0.00%
2021/12/17	13	34.69	163.6	35.37	35.45	-150.6	59,029	-0.26%	大賣/鉅額交易
2021/12/16	17	34.31	0	0.00	34.35	17	57,916	0.03%
2021/12/15	0.2	34.20	7.1	34.26	34.25	-6.9	60,182	-0.01%
2021/12/14	14.5	34.11	3	34.25	34.10	11.5	62,281	0.02%
2021/12/13	28	34.70	21	34.62	34.60	7	63,530	0.01%
2021/12/10	2.1	34.35	10	34.47	34.20	-7.9	64,452	-0.01%
2021/12/09	0	0.00	27	34.29	34.35	-27	66,455	-0.04%
2021/12/08	15	34.36	9	34.41	34.10	6	70,615	0.01%
2021/12/07	3	34.20	21.3	34.19	34.35	-18.3	72,968	-0.03%
2021/12/06	20.1	33.90	7	33.99	33.90	13.1	73,256	0.02%
2021/12/03	0	0.00	18.3	34.10	34.10	-18.3	75,227	-0.02%
2021/12/02	0.2	33.63	62	33.71	33.90	-61.8	76,797	-0.08%
2021/12/01	3	32.77	6	32.96	33.10	-3	80,169	0.00%
2021/11/30	24.2	32.82	3.1	32.90	32.55	21.2	80,717	0.03%
2021/11/29	4.5	32.89	9	32.84	32.90	-4.5	80,965	-0.01%
2021/11/26	2.1	33.09	14	33.30	33.05	-11.9	82,473	-0.01%
2021/11/25	37	33.92	12	33.83	33.80	25	84,298	0.03%
2021/11/24	24.2	33.71	37.3	33.74	33.80	-13.1	85,281	-0.02%
2021/11/23	7	33.12	57.1	33.44	33.10	-50.1	85,030	-0.06%
2021/11/22	34.3	32.48	1	32.55	32.60	33.3	85,720	0.04%
2021/11/19	53.2	32.79	18	32.69	32.60	35.2	85,464	0.04%
2021/11/18	77	32.99	5	33.10	32.95	72	85,350	0.08%
2021/11/17	32.9	33.09	5.1	33.07	33.05	27.8	85,254	0.03%
2021/11/16	36	33.13	8	33.15	33.15	28	85,867	0.03%
2021/11/15	50.5	33.63	25	33.83	33.65	25.5	86,885	0.03%
2021/11/12	17.1	34.17	19	34.24	34.25	-1.9	87,589	0.00%
2021/11/11	20	34.49	19	34.64	34.35	1	88,779	0.00%
2021/11/10	26	34.23	16	34.23	34.10	10	89,287	0.01%
2021/11/09	25.3	34.60	17.1	34.54	34.50	8.2	90,324	0.01%
2021/11/08	38.4	34.28	34.6	34.22	34.40	3.8	91,701	0.00%
2021/11/05	11.2	33.01	424	33.00	33.10	-412.8	92,321	-0.45%	大賣/鉅額交易
2021/11/04	29	33.24	5.2	33.53	33.25	23.9	92,825	0.03%
2021/11/03	6	33.36	1	33.30	33.50	5	94,533	0.01%
2021/11/02	4.7	33.43	6	33.58	33.20	-1.3	94,832	0.00%
2021/11/01	5.3	33.30	5	33.31	33.40	0.3	95,030	0.00%
2021/10/29	36	33.50	6	33.59	33.60	30	94,890	0.03%
2021/10/28	1.6	33.84	2.3	33.87	33.70	-0.7	95,227	0.00%
2021/10/27	300.1	33.99	2.1	33.90	33.90	298	96,087	0.31%	大買/鉅額交易
2021/10/26	155	33.79	8.1	33.71	33.75	146.9	97,605	0.15%	大買/鉅額交易
2021/10/25	11.2	33.26	1	33.15	33.30	10.2	98,219	0.01%
2021/10/22	9	33.40	2.1	33.22	33.30	6.9	98,964	0.01%
2021/10/21	22.7	33.89	12	33.98	33.90	10.7	99,159	0.01%
2021/10/20	30.3	33.91	21.7	33.78	33.55	8.6	99,433	0.01%
2021/10/19	11	33.54	2	33.60	33.45	9	99,794	0.01%
2021/10/18	4	33.48	4.3	33.65	33.65	-0.2	100,584	0.00%
2021/10/15	11.1	33.11	6	33.27	33.20	5.1	102,281	0.00%
2021/10/14	23	32.72	24	32.70	32.75	-1	103,758	0.00%
2021/10/13	58.3	32.76	78	32.38	32.40	-19.7	104,658	-0.02%
2021/10/12	27	33.27	76	33.14	33.40	-49	104,445	-0.05%
2021/10/08	102.6	33.65	66.1	33.18	33.20	36.6	104,600	0.03%	大買/
2021/10/07	85.5	34.39	60	34.42	34.50	25.5	103,854	0.02%
2021/10/06	39.5	35.05	3	35.25	35.05	36.5	103,972	0.04%
2021/10/05	54.6	34.97	23	35.12	35.60	31.6	104,986	0.03%
2021/10/04	60.5	35.16	35	35.13	35.00	25.5	105,213	0.02%
2021/10/01	28	35.93	25	35.89	35.85	3	105,938	0.00%
2021/09/30	8	35.74	28	35.87	36.30	-20	108,394	-0.02%
2021/09/29	48	35.30	46	35.21	35.20	2	109,385	0.00%
2021/09/28	54	35.66	23	35.77	35.75	31	111,723	0.03%
2021/09/27	26.6	36.07	10	36.04	35.95	16.6	114,020	0.01%
2021/09/24	83.6	36.12	42	36.19	36.00	41.5	119,606	0.03%
2021/09/23	60.6	36.46	18.3	36.65	36.15	42.3	128,294	0.03%
2021/09/22	57.7	36.46	85	36.50	36.30	-27.3	133,199	-0.02%
2021/09/17	76	37.98	12	38.13	37.80	64	135,500	0.05%
2021/09/16	49.1	38.79	39	38.55	38.50	10.1	134,743	0.01%
2021/09/15	18	39.09	10.5	39.15	39.25	7.5	134,636	0.01%
2021/09/14	50.3	39.71	65.4	39.80	39.85	-15.1	135,759	-0.01%
2021/09/13	94.1	39.89	137.1	40.01	40.05	-43.1	138,433	-0.03%	大賣/
2021/09/10	42	38.95	68.7	39.09	39.10	-26.7	136,318	-0.02%
2021/09/09	7	37.94	19	38.08	38.35	-12	135,703	-0.01%
2021/09/08	32.6	38.19	15	37.74	37.60	17.6	136,635	0.01%
2021/09/07	79	38.67	3.1	38.60	38.50	75.9	136,611	0.06%
2021/09/06	47	38.61	153.6	38.74	38.85	-106.6	137,062	-0.08%	大賣/鉅額交易
2021/09/03	22	37.67	22	37.49	37.45	0	135,268	0.00%
2021/09/02	23	37.42	2.7	37.40	37.00	20.4	137,285	0.01%
2021/09/01	54.8	38.08	16	38.33	37.75	38.8	139,749	0.03%
2021/08/31	26	37.70	69.5	37.68	38.15	-43.5	139,313	-0.03%
2021/08/30	41	37.19	32	37.31	37.50	9	139,754	0.01%
2021/08/27	17	36.64	20	36.75	36.90	-3	140,948	0.00%
2021/08/26	45.5	37.27	55	36.84	36.35	-9.5	145,502	-0.01%
2021/08/25	6	35.99	8	35.96	36.00	-2	152,066	0.00%
2021/08/24	13.1	35.58	10	35.64	36.00	3.1	154,668	0.00%
2021/08/23	23.2	35.78	24	35.79	35.65	-0.9	160,835	0.00%
2021/08/20	27	35.04	9	35.27	35.10	18	166,632	0.01%
2021/08/19	49.4	35.61	2	35.45	35.30	47.4	168,766	0.03%
2021/08/18	7.1	36.14	63.9	36.72	37.00	-56.8	169,685	-0.03%
2021/08/17	44.5	36.93	27	36.75	36.25	17.5	172,383	0.01%
2021/08/16	22.2	37.63	45.4	37.67	37.65	-23.2	174,555	-0.01%
2021/08/13	89.3	37.84	10	37.82	37.75	79.3	179,344	0.04%
2021/08/12	27.5	37.77	94.2	37.85	38.00	-66.7	184,844	-0.04%
2021/08/11	27	37.29	77	37.27	37.05	-50	191,226	-0.03%
2021/08/10	31	36.90	41	36.86	36.80	-10	191,021	-0.01%
2021/08/09	10	36.65	51.2	37.19	37.45	-41.2	196,274	-0.02%
2021/08/06	6	35.82	15	35.77	35.85	-9	201,547	0.00%
2021/08/05	42.9	35.95	30	36.02	36.00	12.9	210,059	0.01%
2021/08/04	15.2	36.85	4	36.84	36.80	11.2	221,136	0.01%
2021/08/03	15.2	36.67	10.5	36.80	36.90	4.7	233,961	0.00%
2021/08/02	29	37.03	47	37.11	37.25	-18	242,971	-0.01%
2021/07/30	12.1	36.84	39	36.87	36.35	-26.9	246,344	-0.01%
2021/07/29	14	35.98	51	36.19	36.30	-37	254,452	-0.01%
2021/07/28	23.8	35.15	174.3	35.19	35.30	-150.5	260,353	-0.06%	大賣/鉅額交易
2021/07/27	14.2	35.40	24	35.33	35.20	-9.8	265,556	0.00%
2021/07/26	18.1	36.01	5	36.26	35.80	13.1	270,709	0.00%
2021/07/23	12.1	35.83	22	35.98	36.30	-9.9	275,589	0.00%
2021/07/22	44.5	35.32	36.2	35.39	35.20	8.4	277,422	0.00%
2021/07/21	117.2	35.34	75	35.42	35.10	42.2	279,934	0.02%	大買/
2021/07/20	75	36.07	46.4	36.25	36.05	28.6	282,175	0.01%
2021/07/19	47.2	36.24	48.5	36.48	36.60	-1.3	284,829	0.00%
2021/07/16	50.7	36.40	46.2	36.40	36.35	4.5	292,244	0.00%
2021/07/15	17.1	36.58	48	36.62	37.00	-30.9	295,608	-0.01%
2021/07/14	107.3	35.87	65.8	36.16	35.90	41.5	301,447	0.01%	大買/
2021/07/13	246.3	37.35	209	36.76	36.50	37.3	306,064	0.01%	大買/大賣/
2021/07/12	158.3	38.34	156	38.78	37.90	2.3	309,296	0.00%	大買/大賣/
2021/07/09	136.1	37.99	74	38.03	38.05	62.1	312,461	0.02%	大買/
2021/07/08	89.3	38.15	86.6	38.24	38.75	2.7	318,600	0.00%
2021/07/07	412.8	38.52	79.3	38.46	38.05	333.6	319,559	0.10%	大買/鉅額交易
2021/07/06	116.6	39.95	523.4	39.92	39.70	-406.8	318,322	-0.13%	大買/大賣/鉅額交易
2021/07/05	168.6	40.05	280.7	40.09	39.90	-112.2	317,842	-0.04%	大買/大賣/鉅額交易
2021/07/02	111.7	39.27	97.6	39.30	38.95	14.2	317,242	0.00%	大買/
2021/07/01	452.2	39.62	206.8	40.05	39.10	245.4	316,817	0.08%	大買/大賣/鉅額交易
2021/06/30	464.3	39.51	356.4	39.55	39.60	107.9	310,414	0.03%	大買/大賣/鉅額交易
2021/06/29	243.3	37.88	247.2	38.13	37.75	-3.9	300,495	0.00%	大買/大賣/
2021/06/28	193.1	36.61	233	36.89	37.45	-39.9	294,424	-0.01%	大買/大賣/
2021/06/25	155	36.33	264.3	35.91	35.75	-109.2	290,148	-0.04%	大買/大賣/鉅額交易
2021/06/24	49.2	35.91	96.2	35.99	35.80	-47	289,062	-0.02%
2021/06/23	127.5	35.92	149.1	35.50	35.40	-21.6	287,679	-0.01%	大買/大賣/
2021/06/22	573	36.06	224.5	35.92	36.15	348.5	285,044	0.12%	大買/大賣/鉅額交易
2021/06/21	127.7	34.43	54	34.28	34.30	73.7	280,148	0.03%	大買/
2021/06/18	26.1	35.24	7	35.49	35.00	19.1	278,081	0.01%
2021/06/17	81.1	35.74	41.5	35.71	35.45	39.6	275,908	0.01%
2021/06/16	55.2	35.93	35	36.12	35.50	20.2	274,433	0.01%
2021/06/15	78.1	35.61	43	35.79	35.85	35.1	272,484	0.01%
2021/06/11	55.2	36.41	57	36.33	36.15	-1.9	270,263	0.00%
2021/06/10	67.2	35.66	61	35.80	36.15	6.2	268,228	0.00%
2021/06/09	113.3	36.11	48.4	36.08	36.10	64.9	265,669	0.02%	大買/
2021/06/08	130	37.45	107	37.22	37.20	23	262,412	0.01%	大買/大賣/
2021/06/07	77.3	37.37	63.3	37.19	37.30	14	261,789	0.01%
2021/06/04	148.1	38.65	323.2	38.63	38.05	-175.1	259,522	-0.07%	大買/大賣/鉅額交易
2021/06/03	235.1	39.08	88.3	38.99	38.80	146.8	258,118	0.06%	大買/鉅額交易
2021/06/02	140.4	38.81	262.5	38.68	39.50	-122.1	253,358	-0.05%	大買/大賣/鉅額交易
2021/06/01	52	36.77	94.8	36.89	37.35	-42.9	245,349	-0.02%
2021/05/31	397.3	38.01	259.4	37.99	36.95	137.9	243,104	0.06%	大買/大賣/鉅額交易
2021/05/28	180.2	36.76	200.1	36.57	36.55	-19.9	236,893	-0.01%	大買/大賣/
2021/05/27	125	35.08	61	34.89	34.60	64	230,730	0.03%	大買/
2021/05/26	131.3	34.18	154.5	34.46	34.85	-23.2	228,257	-0.01%	大買/大賣/
2021/05/25	345.5	34.91	211	34.55	34.45	134.5	225,749	0.06%	大買/大賣/鉅額交易
2021/05/24	184.1	35.89	207.4	35.55	35.50	-23.4	222,323	-0.01%	大買/大賣/
2021/05/21	340.3	35.56	427	35.89	36.20	-86.7	219,566	-0.04%	大買/大賣/
2021/05/20	292.5	35.94	131	36.03	35.15	161.5	213,451	0.08%	大買/大賣/鉅額交易
2021/05/19	309.4	37.31	139.3	37.65	37.80	170.1	206,899	0.08%	大買/大賣/鉅額交易
2021/05/18	4	34.05	49.1	34.48	34.80	-45.1	198,585	-0.02%
2021/05/17	114.2	32.41	225.1	32.40	31.65	-110.9	197,129	-0.06%	大買/大賣/鉅額交易
2021/05/14	192.7	35.36	99.6	35.42	34.85	93.1	190,893	0.05%	大買/
2021/05/13	197.9	37.00	247.1	36.42	36.60	-49.3	183,571	-0.03%	大買/大賣/
2021/05/12	323.2	39.15	340.2	39.20	38.35	-17	174,735	-0.01%	大買/大賣/
2021/05/11	525.3	44.36	439.2	43.20	42.00	86.1	163,160	0.05%	大買/大賣/
2021/05/10	293.2	43.49	291.9	43.13	45.00	1.2	150,016	0.00%	大買/大賣/
2021/05/07	112.4	40.43	137.1	40.41	41.20	-24.7	140,620	-0.02%	大買/大賣/
2021/05/06	358.6	40.90	346.7	40.97	41.00	11.9	136,391	0.01%	大買/大賣/
2021/05/05	111.5	38.40	281.3	38.81	39.25	-169.8	126,621	-0.13%	大買/大賣/鉅額交易
2021/05/04	101.3	35.85	215.6	36.13	36.25	-114.3	119,998	-0.10%	大買/大賣/鉅額交易
2021/05/03	168.4	39.70	123.8	39.53	38.55	44.6	114,087	0.04%	大買/大賣/
2021/04/29	72	39.60	217.9	39.48	39.30	-145.9	108,516	-0.13%	大賣/鉅額交易
2021/04/28	122.9	38.50	141.3	38.48	38.20	-18.4	103,105	-0.02%	大買/大賣/
2021/04/27	208.9	39.25	99.5	39.46	39.10	109.4	100,884	0.11%	大買/鉅額交易
2021/04/26	224.8	39.50	161.2	39.72	40.00	63.6	97,370	0.07%	大買/大賣/
2021/04/23	126.4	38.14	52.3	38.21	38.10	74.1	93,376	0.08%	大買/
2021/04/22	517.7	40.61	291.7	40.23	38.90	226	89,332	0.25%	大買/大賣/鉅額交易
2021/04/21	171.4	38.48	70.2	38.70	38.50	101.2	80,896	0.13%	大買/鉅額交易
2021/04/20	250.8	37.97	180.6	37.92	39.00	70.3	76,893	0.09%	大買/大賣/
2021/04/19	296.6	37.64	97.6	37.77	38.65	199	70,469	0.28%	大買/鉅額交易
2021/04/16	141.4	35.06	148.1	35.09	35.15	-6.7	64,352	-0.01%	大買/大賣/
2021/04/15	335.9	33.03	286.2	33.01	33.00	49.8	59,455	0.08%	大買/大賣/
2021/04/14	62.6	32.42	115.8	32.47	32.95	-53.2	55,086	-0.10%	大賣/
2021/04/13	59.1	30.33	36.1	30.39	30.20	23	48,794	0.05%
2021/04/12	21.3	29.52	507	29.44	29.60	-485.7	48,382	-1.00%	大賣/鉅額交易
2021/04/09	24.5	27.89	26.3	27.84	27.95	-1.9	46,327	0.00%
2021/04/08	47.8	27.84	41	27.92	28.15	6.8	44,948	0.02%
2021/04/07	12	26.87	61.3	26.44	26.90	-49.3	42,611	-0.12%
2021/04/06	4	25.97	19	25.90	25.95	-15	40,260	-0.04%
2021/04/01	459.8	25.94	13	25.95	25.80	446.8	40,097	1.11%	大買/鉅額交易
2021/03/31	7.2	25.75	28	25.82	25.90	-20.8	39,947	-0.05%
2021/03/30	1	25.65	7	25.69	25.80	-6	39,585	-0.02%
2021/03/29	12	25.55	17	25.51	25.55	-5	39,402	-0.01%
2021/03/26	2	25.08	7	25.01	25.05	-5	40,826	-0.01%
2021/03/25	4	25.01	2	25.03	25.00	2	41,695	0.00%
2021/03/24	2.1	24.95	11	25.09	25.00	-8.9	42,013	-0.02%
2021/03/23	4.2	25.10	2	25.13	25.10	2.2	42,212	0.01%
2021/03/22	10.2	25.11	33	25.11	25.15	-22.8	42,480	-0.05%
2021/03/19	9	25.12	13	25.07	25.10	-4	43,158	-0.01%
2021/03/18	2	25.58	6	25.62	25.45	-4	44,172	-0.01%
2021/03/17	4	25.58	1	25.60	25.65	3	44,468	0.01%
2021/03/16	2.2	25.55	8	25.48	25.50	-5.8	44,736	-0.01%
2021/03/15	1.5	25.67	6	25.62	25.65	-4.5	44,645	-0.01%
2021/03/12	0	0.00	7	25.83	25.90	-7	44,668	-0.02%
2021/03/11	7	25.76	78	25.82	25.80	-71	44,666	-0.16%
2021/03/10	27	25.70	20	25.69	25.75	7	44,358	0.02%
2021/03/09	73	25.61	50	25.64	25.70	23	43,890	0.05%
2021/03/08	5.2	25.13	12.6	25.20	25.10	-7.4	42,839	-0.02%
2021/03/05	4	24.99	1	25.00	24.95	3	42,590	0.01%
2021/03/04	5	25.09	8	25.31	25.00	-3	43,371	-0.01%
2021/03/03	4	24.95	35	25.03	25.05	-31	43,077	-0.07%
2021/03/02	5	24.76	9	24.89	24.65	-4	42,658	-0.01%
2021/02/26	11	24.94	100	24.95	24.75	-89	43,040	-0.21%
2021/02/25	13	25.25	2,516	25.17	25.30	-2,503	42,516	-5.89%	大賣/鉅額交易
2021/02/24	25	25.22	2	25.10	25.05	23	42,546	0.05%
2021/02/23	62	25.29	38	25.20	25.30	24	42,107	0.06%
2021/02/22	11.2	24.63	14	24.65	24.45	-2.8	41,215	-0.01%
2021/02/19	9	24.44	15	24.48	24.60	-6	41,145	-0.01%
2021/02/18	8	24.36	13	24.38	24.40	-5	41,183	-0.01%
2021/02/17	0	23.40	8.5	23.82	24.00	-8.4	41,006	-0.02%
2021/02/05	1	23.40	2	23.35	23.40	-1	40,664	0.00%
2021/02/04	42	23.26	0	0.00	23.20	42	40,971	0.10%
2021/02/03	14.1	23.55	11.1	23.40	23.65	3	41,657	0.01%
2021/02/02	7	23.58	2	23.75	23.80	5	41,591	0.01%
2021/02/01	0	0.00	4	23.28	23.20	-4	41,378	-0.01%
2021/01/29	6.5	23.20	0	0.00	22.95	6.5	41,230	0.02%
2021/01/28	6.5	23.25	4	23.35	23.30	2.5	40,840	0.01%
2021/01/27	1	23.65	2.2	23.89	23.55	-1.2	40,381	0.00%
2021/01/26	0	0.00	3	23.62	23.70	-3	40,242	-0.01%
2021/01/25	3	23.93	7	23.99	23.95	-4	40,005	-0.01%
2021/01/22	1	23.30	2	23.58	23.65	-1	39,966	0.00%
2021/01/21	7.5	23.65	4	23.80	23.60	3.5	39,764	0.01%
2021/01/20	40.2	23.58	7	23.65	23.45	33.2	39,561	0.08%
2021/01/19	7.1	24.30	4.4	24.32	24.30	2.7	38,843	0.01%
2021/01/18	26.2	24.26	8	24.29	24.25	18.2	38,668	0.05%
2021/01/15	4.1	24.97	20	25.04	24.90	-15.9	38,199	-0.04%
2021/01/14	15.1	25.50	1.2	25.31	25.30	14	37,612	0.04%
2021/01/13	3	25.33	10.5	25.29	25.55	-7.5	37,317	-0.02%
2021/01/12	18	25.46	14	25.35	25.30	4	36,889	0.01%
2021/01/11	15	25.83	10	25.82	25.90	5	36,320	0.01%
2021/01/08	16.6	25.76	15	25.97	26.00	1.6	35,953	0.00%
2021/01/07	7	25.55	191	25.60	25.70	-184	35,217	-0.52%	大賣/鉅額交易
2021/01/06	52.8	26.06	35	25.61	25.50	17.8	34,533	0.05%
2021/01/05	46	26.02	572	25.94	26.00	-526	32,980	-1.59%	大賣/鉅額交易
2021/01/04	17	24.97	8	25.00	24.95	9	30,159	0.03%
2020/12/31	7.5	24.79	5	24.75	24.75	2.5	29,624	0.01%
2020/12/30	21.5	24.94	49	24.92	25.00	-27.5	29,359	-0.09%
2020/12/29	75	24.47	31.1	24.61	24.65	43.9	28,602	0.15%
2020/12/28	6	24.20	12	24.20	24.30	-6	28,170	-0.02%
2020/12/25	13	24.14	0	0.00	24.20	13	28,056	0.05%
2020/12/24	0.5	24.30	9	24.44	24.35	-8.5	27,781	-0.03%
2020/12/23	28	24.16	38	24.28	24.40	-10	27,454	-0.04%
2020/12/22	57	25.01	18	25.24	24.50	39	27,142	0.14%
2020/12/21	13	24.74	41	24.86	24.95	-28	25,565	-0.11%
2020/12/18	7	24.20	11.1	24.30	24.45	-4.1	24,615	-0.02%
2020/12/17	27	24.18	0.1	24.30	24.40	26.9	24,236	0.11%
2020/12/16	15	24.44	8	24.68	24.40	7	23,865	0.03%
2020/12/15	21	24.43	21	24.59	24.35	0	23,610	0.00%
2020/12/14	2	24.68	59.7	24.74	24.65	-57.7	22,740	-0.25%
2020/12/11	2	23.93	7.9	23.86	23.95	-5.9	21,317	-0.03%
2020/12/10	1	23.90	15.6	23.66	23.65	-14.6	20,885	-0.07%
2020/12/09	0	0.00	2	23.50	23.35	-2	20,218	-0.01%
2020/12/08	0.2	23.30	10	23.40	23.35	-9.8	20,030	-0.05%
2020/12/07	48	23.41	0	23.40	23.45	48	19,847	0.24%
2020/12/04	0	0.00	57	23.44	23.40	-57	19,651	-0.29%
2020/12/03	1	23.30	2	23.30	23.30	-1	19,406	-0.01%
2020/12/02	3.2	23.12	27	23.20	23.30	-23.8	20,404	-0.12%
2020/12/01	1	22.95	8	22.98	23.10	-7	20,162	-0.03%
2020/11/30	6.5	23.09	21	23.55	22.80	-14.5	19,995	-0.07%
2020/11/27	3	23.17	3	23.27	23.15	0	18,928	0.00%
2020/11/26	2.1	23.10	3.2	23.09	23.10	-1.2	18,492	-0.01%
2020/11/25	1	23.05	7	23.01	23.05	-6	18,399	-0.03%
2020/11/24	3	22.67	101	22.80	22.65	-98	17,746	-0.55%	大賣/
2020/11/23	10.1	22.60	17	22.57	22.65	-6.9	17,443	-0.04%
2020/11/20	0	0.00	8	21.98	22.00	-8	17,026	-0.05%
2020/11/19	3	21.95	7	21.97	22.00	-4	16,859	-0.02%
2020/11/18	1	21.90	15	21.97	22.00	-14	16,600	-0.08%
2020/11/17	1	21.80	6	21.89	21.95	-5	16,340	-0.03%
2020/11/16	1	21.55	2	21.60	21.60	-1	16,113	-0.01%
2020/11/13	2	21.50	60.1	21.60	21.60	-58.1	15,839	-0.37%
2020/11/12	22	21.55	5	21.51	21.60	17	15,773	0.11%
2020/11/11	30	21.30	65.2	21.12	21.75	-35.2	15,491	-0.23%
2020/11/10	0	0.00	20	20.80	20.80	-20	14,594	-0.14%
2020/11/09	0	0.00	2	20.75	20.70	-2	14,417	-0.01%
2020/11/06	0	20.65	1	20.70	20.70	-1	14,319	-0.01%
2020/11/05	0	0.00	1	20.70	20.70	-1	14,392	-0.01%
2020/11/04	1	20.60	3	20.62	20.65	-2	14,371	-0.01%
2020/11/02	3	20.40	2.1	20.33	20.50	0.9	14,542	0.01%
2020/10/30	4	20.21	0	0.00	20.30	4	14,557	0.03%
2020/10/29	503	20.45	0	0.00	20.40	503	14,346	3.51%	大買/鉅額交易
2020/10/28	6	20.63	0	0.00	20.55	6	14,304	0.04%
2020/10/27	0.1	20.65	0	0.00	20.70	0.1	14,307	0.00%
2020/10/26	1	20.60	9	20.69	20.70	-8	14,314	-0.06%
2020/10/23	1	20.55	0	0.00	20.50	1	14,272	0.01%
2020/10/22	4	20.60	1	20.55	20.55	3	14,417	0.02%
2020/10/21	4	20.43	2	20.65	20.55	2	14,492	0.01%
2020/10/19	200	20.60	3	20.67	20.60	197	14,631	1.35%	大買/鉅額交易
2020/10/16	1	20.55	0	0.00	20.45	1	14,737	0.01%
2020/10/15	2	20.40	0	0.00	20.40	2	15,031	0.01%
2020/10/13	5	20.40	0	0.00	20.55	5	14,908	0.03%
2020/10/12	1	20.55	0	0.00	20.50	1	14,960	0.01%
2020/10/08	0.1	20.65	11	20.70	20.65	-10.9	14,975	-0.07%
2020/10/07	2	20.70	8	20.70	20.65	-6	15,043	-0.04%
2020/10/06	2	20.60	2	20.75	20.75	0	15,080	0.00%
2020/10/05	1	20.55	0	0.00	20.60	1	15,039	0.01%
2020/09/30	1	20.50	6	20.50	20.45	-5	15,236	-0.03%
2020/09/29	11	20.65	10	20.68	20.60	1	15,211	0.01%
2020/09/28	0	0.00	2	20.45	20.45	-2	15,115	-0.01%
2020/09/25	9	20.09	0	0.00	20.15	9	15,243	0.06%
2020/09/24	14	20.08	2	20.03	20.00	12	15,222	0.08%
2020/09/23	7	20.47	1.1	20.45	20.55	6	14,914	0.04%
2020/09/22	4	20.75	0	0.00	20.60	4	14,860	0.03%
2020/09/21	0	0.00	3.1	20.80	20.70	-3.1	14,815	-0.02%
2020/09/18	1	20.70	0	0.00	20.70	1	14,911	0.01%
2020/09/17	0	0.00	1	20.95	20.90	-1	14,746	-0.01%
2020/09/16	1.6	20.87	1	20.95	21.00	0.6	14,739	0.00%
2020/09/15	1	21.00	11	20.95	20.95	-10	14,724	-0.07%
2020/09/14	2	20.95	0	0.00	20.95	2	14,964	0.01%
2020/09/11	7	20.84	1	20.85	20.95	6	15,043	0.04%
2020/09/10	2	20.80	24	20.83	20.90	-22	15,013	-0.15%
2020/09/09	1	20.75	47	20.85	21.00	-46	15,017	-0.31%
2020/09/08	4	20.96	17.1	20.82	20.90	-13.1	15,019	-0.09%
2020/09/07	55	20.69	65	20.42	21.00	-10	14,899	-0.07%
2020/09/04	1	20.00	1.1	20.05	20.00	-0.1	13,899	0.00%
2020/09/03	0	20.10	6	20.10	20.15	-6	14,032	-0.04%
2020/09/02	10	20.05	17	20.05	20.10	-7	14,179	-0.05%
2020/09/01	6	19.98	8	19.99	20.00	-2	14,396	-0.01%
2020/08/31	3	19.98	1	20.10	19.90	2	14,508	0.01%
2020/08/28	2	20.00	13	20.01	20.00	-11	14,600	-0.08%
2020/08/27	1.7	20.00	11	20.05	20.05	-9.4	14,984	-0.06%
2020/08/26	0	0.00	10	19.95	20.10	-10	15,259	-0.07%
2020/08/25	3	20.00	1	20.05	20.00	2	15,411	0.01%
2020/08/24	11	20.03	1	20.00	20.00	10	15,844	0.06%
2020/08/21	15	20.05	11	20.07	20.00	4	16,099	0.02%
2020/08/20	36	19.94	3	19.80	19.80	33	16,117	0.20%
2020/08/19	8	20.30	2.1	20.30	20.25	5.9	16,064	0.04%
2020/08/18	15	20.41	1	20.45	20.50	14	16,055	0.09%
2020/08/17	1	20.30	0	0.00	20.40	1	16,161	0.01%
2020/08/14	8	20.20	4	20.21	20.20	4	16,160	0.02%
2020/08/13	4	20.14	4	20.19	20.20	0	16,192	0.00%
2020/08/12	1	20.20	2	20.15	20.20	-1	16,315	-0.01%
2020/08/11	2	20.30	13.2	20.24	20.20	-11.2	16,326	-0.07%
2020/08/10	0	0.00	16	20.02	20.10	-16	16,247	-0.10%
2020/08/07	9.5	19.91	0	0.00	19.95	9.5	16,363	0.06%
2020/08/06	10.3	19.95	32	20.10	20.10	-21.7	16,366	-0.13%
2020/08/05	2	19.95	9	19.95	20.00	-7	16,394	-0.04%
2020/08/04	4	19.70	1	19.80	19.85	3	16,526	0.02%
2020/08/03	14	19.70	2	19.68	19.60	12	16,629	0.07%
2020/07/31	3	19.87	0	0.00	19.80	3	16,624	0.02%
2020/07/30	10	19.88	0	0.00	19.90	10	16,671	0.06%
2020/07/29	15	19.91	0	0.00	19.90	15	16,721	0.09%
2020/07/28	40	19.81	1.6	19.87	19.90	38.4	16,998	0.23%
2020/07/27	21	20.05	14	20.05	20.00	7	17,336	0.04%
2020/07/24	14	20.25	0	0.00	20.15	14	17,451	0.08%
2020/07/23	7	20.66	0	0.00	20.70	7	17,324	0.04%
2020/07/22	2	20.65	5	20.65	20.70	-3	17,399	-0.02%
2020/07/21	7	20.68	1	20.75	20.60	6	17,273	0.03%
2020/07/20	1	20.75	2	20.80	20.80	-1	17,064	-0.01%
2020/07/17	1.1	20.90	1	20.95	20.90	0.1	17,222	0.00%
2020/07/16	0	0.00	7	20.95	20.90	-7	17,505	-0.04%
2020/07/15	0	0.00	9	20.80	20.90	-9	17,527	-0.05%
2020/07/13	0	0.00	5.1	20.75	20.70	-5.1	17,830	-0.03%
2020/07/10	0	0.00	19	20.72	20.70	-19	18,001	-0.11%
2020/07/09	10.4	20.80	16	20.78	20.85	-5.6	18,053	-0.03%
2020/07/08	9	20.76	2	20.78	20.85	7	17,838	0.04%
2020/07/07	14	20.86	8	20.81	20.75	6	17,815	0.03%
2020/07/06	10	20.82	23	20.98	21.00	-13	17,801	-0.07%
2020/07/03	1	20.70	0	0.00	20.75	1	17,842	0.01%
2020/07/02	4.1	20.60	4	20.65	20.55	0.1	17,945	0.00%
2020/07/01	7	20.64	0	0.00	20.60	7	18,191	0.04%
2020/06/30	2	20.60	0	0.00	20.70	2	18,402	0.01%
2020/06/29	5	20.53	4	20.63	20.55	1	18,530	0.01%
2020/06/24	0	0.00	1	20.80	20.85	-1	18,641	-0.01%
2020/06/23	8	20.63	11	20.60	20.75	-3	18,762	-0.02%
2020/06/22	0	20.55	1	20.45	20.55	-1	18,823	-0.01%
2020/06/19	10	20.50	1	20.75	20.50	9	19,009	0.05%
2020/06/18	6.5	20.67	1	20.75	20.55	5.5	18,922	0.03%
2020/06/17	1	20.75	12	20.84	20.95	-11	18,994	-0.06%
2020/06/16	2	20.70	5	20.78	20.80	-3	19,673	-0.02%
2020/06/15	314	20.40	2	20.50	20.35	312	20,298	1.54%	大買/鉅額交易
2020/06/12	7	20.44	8	20.56	20.65	-1	20,543	0.00%
2020/06/11	8	21.19	10	20.90	20.90	-2	21,033	-0.01%
2020/06/10	2.7	21.18	1	21.20	21.20	1.7	21,215	0.01%
2020/06/09	44	21.26	28	21.30	21.30	16	22,105	0.07%
2020/06/08	9	21.11	14	21.11	21.20	-5	22,332	-0.02%
2020/06/05	1	20.95	2.4	20.98	21.00	-1.4	22,282	-0.01%
2020/06/04	13	21.03	4	20.75	20.95	9	22,261	0.04%
2020/06/03	62	20.90	6	20.81	20.90	56	22,329	0.25%
2020/06/02	7.5	20.30	23	20.38	20.40	-15.5	22,070	-0.07%
2020/06/01	3	20.00	37	20.05	20.10	-34	21,824	-0.16%
2020/05/29	7	19.90	4	19.91	19.80	3	21,671	0.01%
2020/05/28	111	19.95	0	0.00	19.95	111	21,275	0.52%	大買/鉅額交易
2020/05/27	5	19.86	0	0.00	19.90	5	21,237	0.02%
2020/05/26	1	19.80	31	19.87	19.90	-30	21,309	-0.14%
2020/05/25	9	19.60	0	0.00	19.65	9	21,322	0.04%
2020/05/22	15	19.68	2	19.75	19.60	13	21,395	0.06%
2020/05/21	1	19.85	26	19.90	19.90	-25	21,351	-0.12%
2020/05/20	10	19.83	1.1	19.85	19.90	8.9	21,238	0.04%
2020/05/19	2	19.85	3	19.78	19.80	-1	21,158	0.00%
2020/05/18	1	19.55	1	19.55	19.65	0	21,021	0.00%
2020/05/15	6	19.61	0	0.00	19.55	6	20,988	0.03%
2020/05/14	15.3	19.64	16	19.65	19.55	-0.7	20,929	0.00%
2020/05/13	11	19.61	13	19.59	19.85	-2	20,773	-0.01%
2020/05/12	21	19.63	1	19.60	19.60	20	20,666	0.10%
2020/05/11	6	19.88	2	19.88	19.85	4	20,479	0.02%
2020/05/08	5	19.69	3	19.72	19.65	2	20,276	0.01%
2020/05/07	17	19.60	2	19.70	19.55	15	20,222	0.07%
2020/05/06	27	19.73	0	0.00	19.55	27	20,121	0.13%
2020/05/05	84	19.74	7	19.79	19.80	77	20,058	0.38%
2020/05/04	6	19.50	0	0.00	19.55	6	19,987	0.03%
2020/04/30	52	19.92	11	20.00	20.00	41	19,779	0.21%
2020/04/29	5.3	19.83	9	19.83	19.85	-3.7	19,476	-0.02%
2020/04/28	2	19.55	2	19.55	19.55	0	19,392	0.00%
2020/04/27	3.2	19.52	3	19.50	19.50	0.2	19,817	0.00%
2020/04/24	9	19.19	6	19.25	19.15	3	19,611	0.02%
2020/04/23	3	19.05	0	0.00	19.15	3	19,559	0.02%
2020/04/22	23	18.95	3	18.98	19.15	20	19,431	0.10%
2020/04/21	31	19.21	7	19.36	19.10	24	19,302	0.12%
2020/04/20	16	19.62	0	0.00	19.60	16	19,026	0.08%
2020/04/17	28	19.82	1	19.90	19.75	27	18,952	0.14%
2020/04/16	15.8	19.75	6	19.71	19.75	9.8	18,742	0.05%
2020/04/15	5	19.92	1	19.90	20.00	4	18,458	0.02%
2020/04/14	3	19.65	8	19.66	19.75	-5	18,220	-0.03%
2020/04/13	6	19.56	0	0.00	19.55	6	18,059	0.03%
2020/04/10	25	19.65	2	19.65	19.70	23	18,024	0.13%
2020/04/09	0	0.00	13	19.55	19.50	-13	18,018	-0.07%
2020/04/08	14	19.44	3	19.55	19.55	11	17,889	0.06%
2020/04/07	5	19.29	0	0.00	19.30	5	17,812	0.03%
2020/04/06	5	18.99	43	18.96	19.25	-38	17,823	-0.21%
2020/04/01	16	18.85	1	18.95	18.80	15	17,534	0.09%
2020/03/31	13	19.02	60	19.07	18.95	-47	17,223	-0.27%
2020/03/30	107	18.96	0	0.00	19.00	107	16,956	0.63%	大買/鉅額交易
2020/03/27	10	19.40	52	19.44	19.40	-42	16,707	-0.25%
2020/03/26	3	19.47	15	19.65	19.55	-12	16,530	-0.07%
2020/03/25	20	19.40	7	19.44	19.40	13	16,647	0.08%
2020/03/24	20	19.04	12	19.40	19.05	8	16,370	0.05%
2020/03/23	40	18.94	0	0.00	18.90	40	16,187	0.25%
2020/03/20	23	19.33	7	19.38	19.80	16	16,059	0.10%
2020/03/19	137	18.48	10	18.66	18.60	127	15,358	0.83%	大買/鉅額交易
2020/03/18	310	19.59	13.3	19.49	19.30	296.7	14,776	2.01%	大買/鉅額交易
2020/03/17	19.3	19.50	24	19.65	19.50	-4.7	14,449	-0.03%
2020/03/16	7	20.01	1	20.05	20.00	6	13,826	0.04%
2020/03/13	608.4	20.07	2	20.13	20.20	606.4	13,439	4.51%	大買/鉅額交易
2020/03/12	27.2	21.61	0	0.00	21.40	27.2	12,375	0.22%
2020/03/11	14.2	22.24	15	22.28	22.35	-0.8	11,961	-0.01%
2020/03/10	8	22.31	2	22.28	22.35	6	11,725	0.05%
2020/03/09	11	22.55	68	22.40	22.40	-57	11,569	-0.49%
2020/03/06	29	22.90	0	0.00	22.90	29	11,174	0.26%
2020/03/05	0	0.00	2	23.20	23.30	-2	11,009	-0.02%
2020/03/04	1	23.00	1	23.00	23.20	0	11,010	0.00%
2020/03/03	2	22.90	1	23.00	23.00	1	10,953	0.01%
2020/03/02	12	22.79	2.3	22.86	22.90	9.7	10,887	0.09%
2020/02/27	13	22.85	2	23.00	23.00	11	11,221	0.10%
2020/02/26	17	22.90	0	0.00	22.85	17	11,114	0.15%
2020/02/25	7	22.96	17.6	22.90	22.95	-10.6	10,903	-0.10%
2020/02/24	2	23.05	0	0.00	23.00	2	10,874	0.02%
2020/02/21	3	23.27	0	0.00	23.20	3	10,749	0.03%
2020/02/20	7	23.30	2	23.35	23.30	5	10,707	0.05%
2020/02/19	0	23.50	1	23.40	23.50	-1	10,671	-0.01%
2020/02/18	2	23.25	0	0.00	23.45	2	10,670	0.02%
2020/02/17	5	23.31	0	0.00	23.35	5	10,690	0.05%
2020/02/14	0	0.00	1	23.40	23.45	-1	10,802	-0.01%
2020/02/13	1	23.40	0	0.00	23.40	1	10,797	0.01%
2020/02/12	1	23.40	1	23.40	23.45	0	10,796	0.00%
2020/02/11	2	23.50	8.2	23.46	23.45	-6.2	10,841	-0.06%
2020/02/10	2.1	23.33	0	0.00	23.45	2.1	10,871	0.02%
2020/02/07	9	23.27	0	23.30	23.30	9	10,836	0.08%
2020/02/06	2	23.35	0	0.00	23.35	2	10,952	0.02%
2020/02/05	0	0.00	10.4	23.26	23.25	-10.4	10,959	-0.10%
2020/02/04	11	23.23	1	23.35	23.20	10	10,965	0.09%
2020/02/03	24.2	23.00	11	22.90	23.00	13.2	10,969	0.12%
2020/01/31	52	23.15	5	23.22	23.10	47	10,846	0.43%
2020/01/30	35	23.27	5	23.18	23.00	30	10,692	0.28%
2020/01/20	0	24.00	0.2	24.00	24.05	-0.2	10,165	0.00%
2020/01/17	1	24.00	1	24.05	24.05	0	10,170	0.00%
2020/01/16	0	23.90	1	24.00	24.00	-1	10,237	-0.01%
2020/01/15	2	23.98	3	24.00	24.05	-1	10,355	-0.01%
2020/01/14	3	23.97	3	23.95	24.05	0	10,383	0.00%
2020/01/13	0	23.90	61	23.95	24.00	-61	10,408	-0.59%
2020/01/10	1	23.80	1	23.85	23.85	0	10,386	0.00%
2020/01/09	2	23.60	1	23.75	23.75	1	10,491	0.01%
2020/01/08	1	23.60	0	0.00	23.55	1	10,529	0.01%
2020/01/07	10	23.80	1	23.80	23.70	9	10,506	0.09%
2020/01/06	0	23.80	0	0.00	23.80	0	10,546	0.00%
2020/01/03	0	0.00	8	24.03	24.10	-8	10,569	-0.08%
2020/01/02	1	23.90	20	23.99	24.00	-19	10,504	-0.18%
2019/12/31	2	23.97	0	0.00	23.90	2	10,506	0.02%
2019/12/30	1	24.00	6	24.02	24.00	-5	10,464	-0.05%
2019/12/27	200	23.85	2	23.90	23.95	198	10,431	1.90%	大買/鉅額交易
2019/12/26	0	0.00	0.1	23.80	23.90	-0.1	10,447	0.00%
2019/12/25	1	23.90	1	23.90	23.80	0	10,690	0.00%
2019/12/24	300	23.80	0	0.00	23.85	300	10,812	2.77%	大買/鉅額交易
2019/12/23	0	23.75	3	23.83	23.90	-3	10,870	-0.03%
2019/12/20	0	23.60	15	23.71	23.65	-15	10,904	-0.14%
2019/12/19	12	23.70	1	23.80	23.70	11	10,685	0.10%
2019/12/18	0	23.75	3	23.80	23.90	-3	10,752	-0.03%
2019/12/17	0	23.65	1	23.60	23.80	-1	10,822	-0.01%
2019/12/16	4	23.60	0	0.00	23.50	4	10,728	0.04%
2019/12/13	0	23.60	6	23.69	23.70	-6	10,773	-0.06%
2019/12/12	1	23.45	3	23.57	23.45	-2	10,737	-0.02%
2019/12/11	1	23.50	2	23.50	23.50	-1	10,665	-0.01%
2019/12/10	0	23.40	8	23.40	23.45	-8	10,710	-0.07%
2019/12/09	11	23.39	5	23.38	23.40	6	10,814	0.06%
2019/12/06	3	23.30	2	23.35	23.40	1	10,905	0.01%
2019/12/05	13	23.40	11	23.40	23.45	2	10,886	0.02%
2019/12/03	1	23.50	0	0.00	23.55	1	11,008	0.01%
2019/11/29	4	23.41	0	0.00	23.40	4	11,182	0.04%
2019/11/28	10	23.60	5	23.65	23.70	5	11,172	0.04%
2019/11/27	1	23.65	4	23.61	23.65	-3	11,239	-0.03%
2019/11/26	0	0.00	2	23.55	23.55	-2	11,346	-0.02%
2019/11/22	0	0.00	10	23.35	23.45	-10	11,323	-0.09%
2019/11/21	1	23.25	0.9	23.40	23.40	0.1	11,514	0.00%
2019/11/19	3	23.25	0	0.00	23.50	3	11,642	0.03%
2019/11/14	3	23.27	0	0.00	23.20	3	11,932	0.03%
2019/11/13	12	23.46	10	23.40	23.35	2	12,086	0.02%
2019/11/12	1	23.65	6	23.70	23.80	-5	12,080	-0.04%
2019/11/11	1	23.60	3	23.62	23.80	-2	12,181	-0.02%
2019/11/08	4	23.76	40	23.75	23.80	-36	12,219	-0.29%
2019/11/07	12	23.65	8	23.73	23.75	4	12,289	0.03%
2019/11/06	109	23.67	0	0.00	23.65	109	12,316	0.88%	大買/鉅額交易
2019/11/05	1	23.70	41.1	23.72	23.80	-40.1	12,484	-0.32%
2019/11/04	7	23.50	8	23.55	23.60	-1	12,458	-0.01%
2019/11/01	6	23.49	26	23.54	23.55	-20	12,566	-0.16%
2019/10/31	13	23.41	17	23.52	23.45	-4	12,741	-0.03%
2019/10/30	0	0.00	5	23.47	23.50	-5	12,806	-0.04%
2019/10/29	1	23.35	0	0.00	23.40	1	12,823	0.01%
2019/10/28	0	0.00	10	23.35	23.35	-10	12,809	-0.08%
2019/10/25	9	23.30	10	23.40	23.45	-1	12,833	-0.01%
2019/10/24	5	23.35	20	23.50	23.50	-15	12,894	-0.12%
2019/10/23	185	23.20	7	23.30	23.40	178	13,192	1.35%	大買/鉅額交易
2019/10/22	7	23.29	8	23.39	23.40	-1	13,318	-0.01%
2019/10/21	10	23.20	15	23.20	23.30	-5	13,338	-0.04%
2019/10/17	1	23.25	2.3	23.22	23.25	-1.3	13,417	-0.01%
2019/10/15	278	23.00	3	23.10	23.20	275	13,239	2.08%	大買/鉅額交易
2019/10/14	42	23.00	11	23.10	23.15	31	13,301	0.23%
2019/10/09	12	22.93	6	22.90	22.90	6	13,266	0.05%
2019/10/08	3	23.03	1	23.10	23.05	2	13,235	0.02%
2019/10/07	4	22.90	0	0.00	22.95	4	13,179	0.03%
2019/10/04	24	22.86	2	23.00	22.85	22	13,171	0.17%
2019/10/03	5	22.86	4	22.85	22.85	1	13,123	0.01%
2019/10/02	4	23.00	0	0.00	22.95	4	12,990	0.03%
2019/10/01	21	22.96	10	23.30	23.05	11	12,942	0.08%
2019/09/27	28	23.04	2	23.00	23.00	26	12,707	0.20%
2019/09/26	2	23.10	1	23.15	23.10	1	12,630	0.01%
2019/09/25	2	23.05	2	23.10	23.10	0	12,697	0.00%
2019/09/24	3	23.12	0	0.00	23.20	3	12,609	0.02%
2019/09/23	13	23.21	0	0.00	23.15	13	12,599	0.10%
2019/09/20	0	0.00	10	23.45	23.45	-10	12,765	-0.08%
2019/09/19	12	23.10	0	0.00	23.20	12	12,561	0.10%
2019/09/18	0	0.00	20.2	23.30	23.20	-20.2	12,587	-0.16%
2019/09/17	15	23.25	0	0.00	23.20	15	12,564	0.12%
2019/09/16	4	23.50	1	23.60	23.55	3	12,689	0.02%
2019/09/12	0	0.00	1.2	23.63	23.50	-1.2	12,835	-0.01%
2019/09/10	1	23.25	0	0.00	23.35	1	12,971	0.01%
2019/09/09	4	23.20	4.7	23.20	23.20	-0.7	12,914	-0.01%
2019/09/06	6	23.13	2	23.13	23.15	4	12,996	0.03%
2019/09/05	4	23.09	1	23.20	23.15	3	13,021	0.02%
2019/09/04	1	23.00	0.2	23.15	23.00	0.8	12,955	0.01%
2019/09/03	5	23.06	1	23.20	23.00	4	12,843	0.03%
2019/08/30	3	23.05	1	23.10	23.15	2	12,884	0.02%
2019/08/29	12	22.87	0	0.00	22.95	12	12,872	0.09%
2019/08/28	16	22.85	0	0.00	23.10	16	12,854	0.12%
2019/08/27	31	22.90	0	0.00	22.85	31	12,773	0.24%
2019/08/26	6.2	22.93	0	0.00	22.95	6.2	12,402	0.05%
2019/08/23	5	23.01	0	0.00	23.15	5	12,373	0.04%
2019/08/22	5	23.04	0	0.00	23.15	5	12,445	0.04%
2019/08/21	2	23.05	0.3	23.10	23.05	1.7	13,992	0.01%
2019/08/20	23	23.05	0	0.00	23.05	23	13,989	0.16%
2019/08/19	15	23.08	0	0.00	23.05	15	13,908	0.11%
2019/08/16	25	23.02	1	23.20	23.10	24	13,853	0.17%
2019/08/15	16.2	23.06	0	0.00	23.05	16.2	13,779	0.12%
2019/08/14	21	23.25	0	0.00	23.20	21	13,920	0.15%
2019/08/13	6	23.29	0	0.00	23.25	6	13,911	0.04%
2019/08/12	15	23.33	3	23.30	23.30	12	14,019	0.09%
2019/08/08	0	0.00	2	23.40	23.40	-2	14,175	-0.01%
2019/08/07	29	23.38	0	0.00	23.30	29	14,400	0.20%
2019/08/06	6	23.42	2	23.40	23.50	4	14,661	0.03%
2019/08/05	32	23.50	0	0.00	23.50	32	14,687	0.22%
2019/08/02	13	23.60	0	0.00	23.65	13	14,594	0.09%
2019/08/01	29	23.84	0	0.00	23.80	29	14,550	0.20%
2019/07/31	23	24.03	0	0.00	24.00	23	14,448	0.16%
2019/07/30	10	24.05	10	24.20	24.10	0	14,440	0.00%
2019/07/29	20	24.15	0	0.00	24.15	20	14,547	0.14%
2019/07/25	16	24.15	40	24.15	24.10	-24	14,505	-0.17%
2019/07/24	19	24.90	0	0.00	25.00	19	14,326	0.13%
2019/07/23	22	24.95	1	24.95	24.90	21	14,132	0.15%
2019/07/22	0	0.00	1	24.95	24.90	-1	14,026	-0.01%
2019/07/19	0	0.00	3	24.95	24.90	-3	13,965	-0.02%
2019/07/18	0	0.00	2	24.70	24.70	-2	13,861	-0.01%
2019/07/17	0	0.00	2	24.80	24.85	-2	13,857	-0.01%
2019/07/15	1	24.75	0	0.00	24.70	1	13,655	0.01%
2019/07/12	0	0.00	4	24.85	24.80	-4	13,652	-0.03%
2019/07/09	11	24.60	10	24.75	24.65	1	13,778	0.01%
2019/07/08	2	24.70	0	0.00	24.80	2	13,757	0.01%
2019/07/05	1	24.55	0	0.00	24.70	1	13,767	0.01%
2019/07/04	0	0.00	0.8	24.65	24.65	-0.8	13,901	-0.01%
2019/07/03	12.1	24.64	1	24.70	24.70	11.1	13,966	0.08%
2019/07/02	3	24.70	0	0.00	24.60	3	13,975	0.02%
2019/07/01	2	24.80	0	0.00	24.85	2	13,884	0.01%
2019/06/28	1	24.95	0	0.00	24.95	1	13,995	0.01%
2019/06/26	0	0.00	10	25.00	24.90	-10	13,918	-0.07%
2019/06/25	1	24.85	3	24.95	25.00	-2	13,937	-0.01%
2019/06/24	0	0.00	2	25.00	25.00	-2	13,859	-0.01%
2019/06/21	0	0.00	3	24.93	25.00	-3	13,775	-0.02%
2019/06/19	1	24.70	2	24.88	24.95	-1	13,299	-0.01%
2019/06/18	0	0.00	3	24.60	24.60	-3	13,071	-0.02%
2019/06/17	1	24.50	2	24.55	24.55	-1	12,981	-0.01%
2019/06/14	1	24.55	7	24.54	24.50	-6	12,936	-0.05%
2019/06/12	0.1	24.50	3	24.55	24.55	-2.9	12,971	-0.02%
2019/06/10	1	24.40	2	24.43	24.50	-1	13,039	-0.01%
2019/06/06	0	0.00	13	24.30	24.35	-13	13,073	-0.10%
2019/06/05	2	24.25	1.2	24.29	24.20	0.8	13,065	0.01%
2019/06/04	1	24.10	2	24.15	24.20	-1	13,046	-0.01%
2019/06/03	3	24.03	1	24.10	24.15	2	13,164	0.02%
2019/05/31	4	24.10	2	24.10	24.30	2	13,341	0.01%
2019/05/30	1	24.05	0	0.00	24.10	1	13,450	0.01%
2019/05/29	8	24.16	0	0.00	24.10	8	13,529	0.06%
2019/05/28	1	24.30	1	24.50	24.30	0	13,551	0.00%
2019/05/27	4	24.23	0	0.00	24.30	4	12,083	0.03%
2019/05/24	4	24.36	0	0.00	24.40	4	12,096	0.03%
2019/05/23	1	24.35	0	24.45	24.45	1	12,125	0.01%
2019/05/22	4	24.30	0	0.00	24.45	4	12,132	0.03%
2019/05/21	0	0.00	8	24.57	24.65	-8	12,129	-0.07%
2019/05/20	1	24.15	1	24.25	24.20	0	11,940	0.00%
2019/05/17	2	24.10	0.1	24.10	24.00	1.9	11,873	0.02%
2019/05/16	2	23.95	0	0.00	24.00	2	11,768	0.02%
2019/05/15	18	24.02	10	24.10	24.00	8	11,656	0.07%
2019/05/14	20	24.15	0	0.00	24.10	20	11,518	0.17%
2019/05/13	14	24.46	0	0.00	24.45	14	11,229	0.12%
2019/05/10	15	24.63	0	0.00	24.55	15	11,347	0.13%
2019/05/09	13	24.80	0	0.00	24.70	13	11,508	0.11%
2019/05/08	11	25.00	0	0.00	25.05	11	11,412	0.10%
2019/05/06	6	24.83	0	0.00	25.00	6	11,607	0.05%
2019/05/03	0	0.00	3	25.05	25.10	-3	11,565	-0.03%
2019/04/30	4	24.98	0	0.00	24.95	4	11,626	0.03%
2019/04/26	9	25.00	0	0.00	25.10	9	11,687	0.08%
2019/04/25	1	25.10	3	25.07	25.00	-2	11,761	-0.02%
2019/04/19	15	25.15	0.2	25.10	25.20	14.8	12,358	0.12%
2019/04/18	1	25.15	0	0.00	25.10	1	12,581	0.01%
2019/04/17	1	25.10	2	25.20	25.25	-1	12,962	-0.01%
2019/04/10	0	0.00	10	25.23	25.25	-10	13,263	-0.08%
2019/04/09	0	0.00	1	25.10	25.10	-1	13,266	-0.01%
2019/04/08	0	0.00	3	25.10	25.10	-3	13,319	-0.02%
2019/04/03	0	0.00	1.1	25.05	25.00	-1.1	13,244	-0.01%
2019/04/02	5	24.93	0	0.00	24.90	5	13,375	0.04%
2019/04/01	0	0.00	8	25.15	25.00	-8	13,234	-0.06%
2019/03/28	0	0.00	2	25.00	25.00	-2	13,059	-0.02%
2019/03/27	2	25.00	0	0.00	25.05	2	13,055	0.02%
2019/03/25	2	24.80	0	0.00	24.85	2	13,264	0.02%
2019/03/22	0	0.00	3	25.00	25.00	-3	13,279	-0.02%
2019/03/21	1	25.00	0	0.00	25.00	1	13,325	0.01%
2019/03/20	0	0.00	7	25.01	25.05	-7	13,529	-0.05%
2019/03/19	2.1	24.85	2	25.00	24.85	0.1	13,675	0.00%
2019/03/18	1	25.00	2	25.00	25.05	-1	13,701	-0.01%
2019/03/15	0.2	24.95	0	0.00	25.05	0.2	13,706	0.00%
2019/03/14	7	24.79	0	0.00	24.75	7	13,559	0.05%
2019/03/13	6	24.85	0	0.00	25.00	6	13,605	0.04%
2019/03/12	0	0.00	1	25.05	25.10	-1	13,619	-0.01%
2019/03/11	4	24.76	0	0.00	24.70	4	13,845	0.03%
2019/03/08	3	24.80	0	0.00	24.75	3	13,833	0.02%
2019/03/07	10	24.96	0	0.00	24.95	10	14,144	0.07%
2019/03/06	8.1	25.16	0	0.00	25.15	8.1	14,054	0.06%
2019/03/05	2	25.23	0	0.00	25.40	2	14,086	0.01%
2019/03/04	2	25.25	0	0.00	25.35	2	14,212	0.01%
2019/02/27	1	25.40	0	0.00	25.50	1	14,199	0.01%
2019/02/26	0.8	25.35	3	25.30	25.50	-2.2	14,093	-0.02%
2019/02/25	5	25.30	0	0.00	25.30	5	13,895	0.04%
2019/02/22	0	0.00	1	25.15	25.25	-1	13,888	-0.01%
2019/02/21	1	25.10	0	0.00	25.25	1	13,834	0.01%
2019/02/20	0	0.00	1.1	25.18	25.20	-1.1	13,861	-0.01%
2019/02/19	3	25.00	0	0.00	25.00	3	13,870	0.02%
2019/02/18	1	25.10	0	0.00	25.15	1	13,953	0.01%
2019/02/15	1	25.25	0	0.00	25.20	1	14,131	0.01%
2019/02/14	1	25.20	1	25.25	25.20	0	14,201	0.00%
2019/02/13	2	25.40	1	25.50	25.50	1	14,135	0.01%
2019/02/12	2	25.28	6	25.40	25.45	-4	14,021	-0.03%
2019/02/11	3	25.42	0	0.00	25.25	3	13,978	0.02%
2019/01/30	0	0.00	4	25.41	25.45	-4	13,914	-0.03%
2019/01/29	0	0.00	2	25.25	25.35	-2	13,765	-0.01%
2019/01/28	0	0.00	7	25.35	25.35	-7	13,811	-0.05%
2019/01/25	1	25.15	7	25.22	25.35	-6	13,917	-0.04%
2019/01/24	0	0.00	5	25.08	25.10	-5	13,742	-0.04%
2019/01/23	2	25.00	42	25.00	25.05	-40	13,915	-0.29%
2019/01/22	0	24.95	0	0.00	25.05	0	14,070	0.00%
2019/01/21	0	0.00	5	25.00	25.05	-5	14,024	-0.04%
2019/01/18	0	0.00	4	24.98	25.00	-4	14,007	-0.03%
2019/01/17	1	24.80	11	24.99	25.00	-10	14,079	-0.07%
2019/01/16	1	24.85	3	24.98	24.95	-2	14,393	-0.01%
2019/01/15	0	0.00	5	24.94	25.00	-5	14,467	-0.03%
2019/01/11	0	0.00	1	24.95	24.90	-1	14,314	-0.01%
2019/01/10	2	24.85	1	24.90	24.90	1	14,253	0.01%
2019/01/09	0	0.00	6	24.89	24.95	-6	14,168	-0.04%
2019/01/08	0	0.00	6	24.49	24.50	-6	14,036	-0.04%
2019/01/07	0	0.00	4	24.34	24.45	-4	14,206	-0.03%
2019/01/04	0	0.00	5	24.06	24.20	-5	14,380	-0.03%
2019/01/03	0	0.00	1	24.20	24.15	-1	15,220	-0.01%
2019/01/02	2	23.95	0	0.00	24.00	2	15,526	0.01%
2018/12/28	1	23.90	2	24.25	24.25	-1	15,614	-0.01%
2018/12/27	1	23.90	0	0.00	23.95	1	15,728	0.01%
2018/12/25	4	23.75	2.6	23.79	23.80	1.4	15,970	0.01%
2018/12/22	0	0.00	2	24.13	24.05	-2	16,217	-0.01%
2018/12/20	0	0.00	3	24.25	24.30	-3	16,677	-0.02%
2018/12/19	0	0.00	1	24.25	24.30	-1	16,861	-0.01%
2018/12/18	8	24.06	1	24.05	24.05	7	16,938	0.04%
2018/12/17	1	24.00	0	0.00	24.05	1	17,173	0.01%
2018/12/13	0	0.00	1	24.30	24.30	-1	17,334	-0.01%
2018/12/12	0	0.00	1	24.05	24.35	-1	17,364	-0.01%
2018/12/11	2	23.85	0	0.00	23.95	2	17,231	0.01%
2018/12/10	11	23.80	0	0.00	23.80	11	17,241	0.06%
2018/12/06	1	24.05	0	0.00	23.95	1	17,525	0.01%
2018/12/05	3	24.15	0	0.00	24.25	3	17,589	0.02%
2018/12/04	2	24.10	9	24.13	24.45	-7	17,615	-0.04%
2018/12/03	0	0.00	2	24.18	24.25	-2	17,446	-0.01%
2018/11/30	2	23.98	1	24.00	24.00	1	17,538	0.01%
2018/11/29	0	0.00	1	24.00	23.85	-1	17,283	-0.01%
2018/11/28	1	23.65	0	0.00	23.85	1	17,175	0.01%
2018/11/27	19	23.65	1	23.75	23.65	18	17,067	0.11%
2018/11/26	12	23.81	0	0.00	23.95	12	16,983	0.07%
2018/11/23	20	23.93	100	24.00	23.85	-80	16,869	-0.47%
2018/11/22	5	24.00	0	0.00	24.05	5	16,945	0.03%
2018/11/21	1	24.05	0.4	24.10	24.05	0.6	17,109	0.00%
2018/11/20	0	0.00	1	24.40	24.25	-1	17,085	-0.01%
2018/11/19	1	24.55	4	24.55	24.50	-3	17,164	-0.02%
2018/11/16	0	0.00	4	24.31	24.45	-4	17,297	-0.02%
2018/11/15	7	23.96	0	0.00	24.10	7	17,675	0.04%
2018/11/14	15	24.10	0	0.00	24.10	15	17,803	0.08%
2018/11/09	0	0.00	21	24.49	24.25	-21	17,871	-0.12%
2018/11/08	2	24.65	0	0.00	24.70	2	18,425	0.01%
2018/11/07	0	0.00	500.2	24.50	24.50	-500.2	18,640	-2.68%	大賣/鉅額交易
2018/11/06	0	0.00	2	24.28	24.35	-2	18,561	-0.01%
2018/11/05	0	0.00	10.3	24.01	24.35	-10.3	18,497	-0.06%
2018/11/02	3	23.88	1	24.10	24.15	2	18,420	0.01%
2018/11/01	2	24.05	0	0.00	24.05	2	18,370	0.01%
2018/10/31	1	23.95	0	0.00	24.40	1	18,356	0.01%
2018/10/30	0	0.00	2	24.13	24.15	-2	18,183	-0.01%
2018/10/29	3	23.63	0	0.00	23.75	3	18,013	0.02%
2018/10/26	2	23.73	1	23.70	23.65	1	18,157	0.01%
2018/10/25	0	0.00	2	23.73	23.75	-2	18,193	-0.01%
2018/10/24	4	23.76	61	23.70	23.70	-57	18,250	-0.31%
2018/10/23	1.1	24.06	1	24.00	24.15	0.1	18,150	0.00%
2018/10/18	0	0.00	1.1	24.43	24.25	-1.1	19,532	-0.01%
2018/10/16	0	0.00	2	24.35	24.45	-2	20,047	-0.01%
2018/10/15	22	24.18	0	0.00	24.05	22	19,874	0.11%
2018/10/12	3	24.25	202	24.30	24.50	-199	19,699	-1.01%	大賣/鉅額交易
2018/10/11	57	24.08	2	24.00	24.20	55	19,466	0.28%
2018/10/09	1	25.45	7	25.47	25.35	-6	18,594	-0.03%
2018/10/08	0	0.00	1	25.30	25.25	-1	18,261	-0.01%
2018/10/05	3	25.03	3	25.12	25.10	0	18,143	0.00%
2018/10/04	1	25.15	6	25.20	25.40	-5	17,992	-0.03%
2018/10/03	2	25.40	0	0.00	25.45	2	17,849	0.01%
2018/10/01	1	25.55	300	25.55	25.50	-299	17,469	-1.71%	大賣/鉅額交易
2018/09/28	2	25.45	4	25.50	25.50	-2	17,346	-0.01%
2018/09/27	0	0.00	1	25.45	25.45	-1	16,943	-0.01%
2018/09/26	0	0.00	10	25.44	25.45	-10	16,810	-0.06%
2018/09/25	0	0.00	9	25.39	25.35	-9	16,673	-0.05%
2018/09/21	2	25.23	1	25.10	25.25	1	16,545	0.01%
2018/09/20	8	25.09	0	0.00	25.00	8	16,361	0.05%
2018/09/19	0	0.00	3	25.00	25.10	-3	16,357	-0.02%
2018/09/18	0	0.00	6	24.93	25.00	-6	16,396	-0.04%
2018/09/14	0	0.00	1	24.60	24.45	-1	16,245	-0.01%
2018/09/13	0	0.00	10	24.50	24.45	-10	16,259	-0.06%
2018/09/12	14	24.31	0	0.00	24.30	14	16,122	0.09%
2018/09/11	0	0.00	4	24.73	24.55	-4	16,089	-0.02%
2018/09/10	1	24.70	10	24.65	24.60	-9	16,129	-0.06%
2018/09/07	1.2	24.66	4	24.70	24.70	-2.8	16,402	-0.02%
2018/09/06	0	0.00	1.4	24.73	24.80	-1.4	16,464	-0.01%
2018/09/05	3	24.70	0	0.00	24.65	3	16,381	0.02%
2018/09/04	3	24.90	2.4	24.94	24.95	0.6	16,351	0.00%
2018/09/03	0	24.85	0	0.00	24.85	0	16,381	0.00%
2018/08/31	0	0.00	5.1	25.10	25.15	-5.1	16,311	-0.03%
2018/08/30	0	0.00	3	25.30	25.25	-3	16,306	-0.02%
2018/08/29	11	25.39	1	25.30	25.45	10	16,325	0.06%
2018/08/28	7	25.43	11	25.46	25.50	-4	16,458	-0.02%
2018/08/27	0	0.00	60	25.10	25.30	-60	16,795	-0.36%
2018/08/24	0	0.00	2.3	25.42	25.25	-2.3	17,001	-0.01%
2018/08/23	0.1	25.35	0	25.35	25.50	0	17,559	0.00%
2018/08/22	0	0.00	501	25.40	25.30	-501	17,578	-2.85%	大賣/鉅額交易
2018/08/21	0	0.00	6	24.98	25.00	-6	17,100	-0.04%
2018/08/20	0	0.00	1	24.90	24.95	-1	16,914	-0.01%
2018/08/17	1	24.80	2	24.90	24.65	-1	16,776	-0.01%
2018/08/16	0	0.00	2	24.80	24.90	-2	16,711	-0.01%
2018/08/15	0	0.00	6	24.96	24.75	-6	16,584	-0.04%
2018/08/14	0	0.00	24	24.95	24.95	-24	16,044	-0.15%
2018/08/13	1	24.45	4.2	24.45	24.35	-3.2	15,698	-0.02%
2018/08/10	3	24.58	205	24.55	24.55	-202	15,559	-1.30%	大賣/鉅額交易
2018/08/09	1	24.90	62	24.85	24.85	-61	15,519	-0.39%
2018/08/08	0	0.00	4	24.94	24.95	-4	15,462	-0.03%
2018/08/07	1.2	24.79	0	0.00	24.90	1.2	15,356	0.01%
2018/08/06	0	0.00	1	24.75	24.90	-1	15,283	-0.01%
2018/08/02	1.2	24.68	1	24.85	24.65	0.2	15,227	0.00%
2018/08/01	0.1	24.80	13	24.97	24.95	-12.9	15,059	-0.09%
2018/07/31	1	24.90	5	24.94	25.00	-4	14,917	-0.03%
2018/07/30	1	24.70	35	24.73	24.80	-34	14,675	-0.23%
2018/07/27	1	24.60	14	24.65	24.65	-13	14,454	-0.09%
2018/07/26	1	24.45	27	24.55	24.65	-26	14,269	-0.18%
2018/07/25	2	24.80	2	24.90	24.80	0	13,646	0.00%
2018/07/24	2	24.75	23	24.75	24.75	-21	13,215	-0.16%
2018/07/23	0	0.00	3	24.22	24.25	-3	12,709	-0.02%
2018/07/19	0	0.00	17	24.19	24.20	-17	12,702	-0.13%
2018/07/18	0	0.00	5.2	24.00	24.10	-5.2	12,705	-0.04%
2018/07/17	0	0.00	3	23.97	24.00	-3	12,655	-0.02%
2018/07/16	1	23.90	2	23.90	23.90	-1	12,680	-0.01%
2018/07/12	0	0.00	14	23.82	23.80	-14	12,811	-0.11%
2018/07/11	7	23.60	0	0.00	23.70	7	12,832	0.05%
2018/07/10	1	23.55	1	23.65	23.65	0	12,831	0.00%
2018/07/09	1	23.50	1	23.60	23.60	0	12,876	0.00%
2018/07/06	0	0.00	5	23.33	23.50	-5	12,956	-0.04%
2018/07/05	0	0.00	2	23.40	23.45	-2	13,002	-0.02%
2018/07/04	1	23.50	5	23.43	23.50	-4	13,204	-0.03%
2018/07/03	0	0.00	2	23.30	23.25	-2	13,391	-0.01%
2018/07/02	1	23.30	0	0.00	23.25	1	13,425	0.01%
2018/06/29	1	23.30	0	0.00	23.70	1	13,367	0.01%
2018/06/28	2	23.28	0	0.00	23.25	2	13,245	0.02%
2018/06/27	22	23.25	0	0.00	23.25	22	13,223	0.17%
2018/06/26	10	23.45	1	23.40	23.40	9	13,269	0.07%
2018/06/25	1	23.45	0	0.00	23.40	1	13,264	0.01%
2018/06/21	0	0.00	1	23.65	23.65	-1	13,257	-0.01%
2018/06/20	1	23.65	2	23.58	23.80	-1	13,457	-0.01%
2018/06/19	17	23.47	0	0.00	23.40	17	13,396	0.13%
2018/06/15	13	23.70	0	0.00	23.65	13	13,211	0.10%
2018/06/14	224	23.70	200	23.65	23.70	24	12,912	0.19%	大買/大賣/
2018/06/13	0.1	24.05	0	0.00	24.05	0.1	12,729	0.00%
2018/06/12	1	24.10	14	24.10	24.15	-13	13,129	-0.10%
2018/06/08	0	0.00	6	24.20	24.40	-6	13,066	-0.05%
2018/06/07	0	0.00	20.9	24.40	24.40	-20.9	13,272	-0.16%
2018/06/06	0	0.00	23	24.23	24.25	-23	13,178	-0.17%
2018/06/05	1	24.25	12	24.23	24.30	-11	13,165	-0.08%
2018/06/04	0	0.00	4	24.03	24.20	-4	13,052	-0.03%
2018/06/01	1	23.60	3	23.72	23.75	-2	12,778	-0.02%
2018/05/31	0	0.00	1	23.60	23.60	-1	12,562	-0.01%
2018/05/30	20	23.23	0	0.00	23.20	20	12,337	0.16%
2018/05/29	15	23.40	1	23.40	23.40	14	12,372	0.11%
2018/05/28	2.7	23.42	0	0.00	23.40	2.7	12,633	0.02%
2018/05/25	2	23.30	0	0.00	23.35	2	12,812	0.02%
2018/05/23	10.2	23.30	0	0.00	23.20	10.2	13,186	0.08%
2018/05/22	6	23.36	0	0.00	23.30	6	13,363	0.04%
2018/05/21	0	0.00	3.1	23.45	23.40	-3.1	13,704	-0.02%
2018/05/18	4.1	23.40	0	23.40	23.40	4.1	13,892	0.03%
2018/05/17	11	23.40	0	0.00	23.35	11	14,238	0.08%
2018/05/16	3	23.43	0	0.00	23.50	3	14,391	0.02%
2018/05/15	3	23.42	0	0.00	23.35	3	14,759	0.02%
2018/05/14	0.2	23.50	21.3	23.55	23.50	-21.1	15,330	-0.14%
2018/05/10	3	23.45	0	0.00	23.45	3	15,555	0.02%
2018/05/09	10	23.40	0	0.00	23.45	10	15,548	0.06%
2018/05/08	0.4	23.40	0	0.00	23.40	0.4	15,676	0.00%
2018/05/07	1	23.25	0	0.00	23.25	1	15,800	0.01%
2018/05/04	15	23.25	1	23.20	23.25	14	15,907	0.09%
2018/05/03	12	23.33	0	0.00	23.25	12	15,970	0.08%
2018/05/02	4	23.80	4	23.73	23.65	0	16,037	0.00%
2018/04/30	7	23.36	0	0.00	23.50	7	15,952	0.04%
2018/04/27	16.5	23.32	1	23.35	23.40	15.5	15,873	0.10%
2018/04/25	2	23.30	0	0.00	23.40	2	15,937	0.01%
2018/04/24	2	23.40	1	23.40	23.30	1	16,006	0.01%
2018/04/23	8	23.49	1	23.50	23.60	7	16,067	0.04%
2018/04/19	0	0.00	1	23.60	23.70	-1	16,118	-0.01%
2018/04/18	0	0.00	3	23.35	23.40	-3	16,275	-0.02%
2018/04/17	11	23.35	1	23.30	23.30	10	16,402	0.06%
2018/04/13	0	0.00	13	23.45	23.45	-13	16,896	-0.08%
2018/04/12	3	23.50	0	0.00	23.60	3	17,352	0.02%
2018/04/11	2	23.60	3	23.72	23.60	-1	17,553	-0.01%
2018/04/10	0	0.00	9	23.65	23.75	-9	17,768	-0.05%
2018/04/09	5	23.50	13	23.62	23.80	-8	17,899	-0.04%
2018/04/03	1	23.35	0	0.00	23.35	1	17,720	0.01%
2018/04/02	2	23.58	0	0.00	23.50	2	17,670	0.01%
2018/03/31	11	23.54	9	23.49	23.45	2	17,721	0.01%
2018/03/29	518	23.20	3	23.20	23.20	515	17,851	2.88%	大買/鉅額交易
2018/03/28	17	23.41	0	0.00	23.40	17	17,584	0.10%
2018/03/27	2	23.55	0	0.00	23.55	2	17,637	0.01%
2018/03/26	4	23.33	1	23.45	23.45	3	17,596	0.02%
2018/03/23	9	23.46	0	0.00	23.50	9	17,539	0.05%
2018/03/21	1	23.75	1	23.85	23.75	0	17,370	0.00%
2018/03/20	1	23.70	1	23.85	23.75	0	17,601	0.00%
2018/03/19	201	23.78	6	23.77	23.90	195	17,683	1.10%	大買/鉅額交易
2018/03/16	2	23.70	0	0.00	23.70	2	17,796	0.01%
2018/03/15	10	23.80	0	0.00	23.75	10	17,447	0.06%
2018/03/14	2	23.80	0	0.00	23.85	2	17,442	0.01%
2018/03/13	4	23.65	5.7	23.85	23.85	-1.7	17,434	-0.01%
2018/03/12	1	23.65	3	23.75	23.70	-2	17,215	-0.01%
2018/03/09	306	23.54	0.1	23.65	23.60	305.9	17,252	1.77%	大買/鉅額交易
2018/03/08	11	23.51	2	23.50	23.50	9	17,209	0.05%
2018/03/07	29	23.55	1	23.55	23.50	28	17,120	0.16%
2018/03/06	2	23.60	6	23.80	23.70	-4	16,947	-0.02%
2018/03/05	7	23.57	5	23.60	23.60	2	17,210	0.01%
2018/03/02	12	23.96	0	0.00	23.95	12	16,891	0.07%
2018/03/01	2	24.30	0	0.00	24.40	2	16,605	0.01%
2018/02/26	9	24.24	0	0.00	24.20	9	16,060	0.06%
2018/02/23	0	0.00	2	24.35	24.50	-2	15,938	-0.01%
2018/02/22	3	24.17	5	24.15	24.30	-2	15,768	-0.01%
2018/02/21	2	24.00	0	0.00	24.50	2	15,556	0.01%
2018/02/12	12	23.70	1	23.65	23.65	11	15,225	0.07%
2018/02/09	3	23.58	2	23.68	23.75	1	15,056	0.01%
2018/02/08	2	23.73	0.5	24.00	23.75	1.5	14,842	0.01%
2018/02/07	20	23.76	1	23.70	23.60	19	14,770	0.13%
2018/02/06	26	23.64	41	24.05	23.60	-15	14,412	-0.10%
2018/02/05	26	24.50	21	24.60	24.50	5	13,818	0.04%
2018/02/02	2	24.80	0	0.00	24.80	2	13,589	0.01%
2018/02/01	1	24.95	1	24.90	24.85	0	13,554	0.00%
2018/01/31	0	0.00	4	24.90	24.90	-4	13,507	-0.03%
2018/01/30	6	25.00	3	25.18	24.90	3	13,336	0.02%
2018/01/29	0	0.00	2	25.13	25.15	-2	13,171	-0.02%
2018/01/25	2	24.95	0	0.00	25.10	2	12,946	0.02%
2018/01/24	2	24.80	0	0.00	25.00	2	12,803	0.02%
2018/01/22	2	25.00	6	25.05	25.05	-4	12,770	-0.03%
2018/01/19	6	25.01	9	25.05	25.10	-3	12,628	-0.02%
2018/01/18	1.8	25.11	3	25.20	25.15	-1.2	12,544	-0.01%
2018/01/17	1	25.25	5	25.25	25.15	-4	12,405	-0.03%
2018/01/16	1	25.20	2	25.20	25.20	-1	12,241	-0.01%
2018/01/15	4	25.18	0	0.00	25.10	4	12,149	0.03%
2018/01/12	1	25.30	1	25.35	25.35	0	12,011	0.00%
2018/01/10	0	0.00	10	25.35	25.30	-10	11,594	-0.09%
2018/01/09	0	0.00	3	25.25	25.25	-3	11,310	-0.03%
2018/01/08	2	25.15	0	0.00	25.25	2	11,124	0.02%
2018/01/05	1	24.95	7	24.95	24.95	-6	10,659	-0.06%
2018/01/04	1	24.90	0	0.00	24.80	1	10,430	0.01%
2018/01/03	0	0.00	1	24.85	24.90	-1	10,285	-0.01%
2018/01/02	0	0.00	5	24.65	24.70	-5	9,954	-0.05%