中鋼 (2002)-國票-九鼎券商分點個股進出

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
24.20
漲跌
▲0.30
漲幅
+1.26%
成交量
19,918張
產業
上市鋼鐵類股
3560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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/05/28	35	24.22	7	24.10	24.20	28	24,969	0.11%
2024/05/27	45	23.99	0	0.00	23.90	45	25,149	0.18%
2024/05/24	30	24.08	0	0.00	24.00	30	24,931	0.12%
2024/05/23	55	24.31	2	24.20	24.15	53	24,638	0.22%
2024/05/22	54	24.65	0.2	24.90	24.60	53.8	24,097	0.22%
2024/05/21	6	24.93	0.3	24.99	24.90	5.7	23,503	0.02%
2024/05/20	1	25.20	10.2	25.20	25.25	-9.2	23,399	-0.04%
2024/05/17	0	0.00	30	25.10	25.05	-30	23,172	-0.13%
2024/05/16	3	25.15	6.3	25.10	25.15	-3.3	23,279	-0.01%
2024/05/15	3	24.88	5	25.00	24.75	-2	22,889	-0.01%
2024/05/14	0	0.00	165.2	25.02	25.00	-165.2	22,969	-0.72%	大賣/鉅額交易
2024/05/13	1	24.80	18.1	24.88	24.85	-17.1	22,959	-0.07%
2024/05/10	5	24.64	1	24.75	24.80	4	22,880	0.02%
2024/05/09	3	24.65	15.2	24.82	24.60	-12.2	22,874	-0.05%
2024/05/08	43	24.65	1	24.60	24.75	42	22,990	0.18%
2024/05/07	1	25.05	8	24.96	24.90	-7	22,825	-0.03%
2024/05/06	4	25.05	10.2	24.95	25.10	-6.2	22,774	-0.03%
2024/05/03	22	25.09	23	25.14	24.95	-1	22,734	0.00%
2024/05/02	3.6	24.91	2.2	25.00	24.95	1.5	22,550	0.01%
2024/04/30	1.5	24.90	1.4	25.01	24.85	0.1	22,573	0.00%
2024/04/29	2	24.85	20.4	24.92	25.00	-18.3	22,531	-0.08%
2024/04/26	13	24.63	5	24.70	24.55	8	22,361	0.04%
2024/04/25	17	24.49	1.6	24.57	24.55	15.4	22,522	0.07%
2024/04/24	1	24.80	3.5	24.79	24.75	-2.5	22,584	-0.01%
2024/04/23	10.1	24.86	13	24.96	24.85	-2.9	22,958	-0.01%
2024/04/22	0	0.00	7.2	24.79	24.70	-7.2	23,079	-0.03%
2024/04/19	27	24.37	15	24.49	24.45	12	22,843	0.05%
2024/04/18	3	24.78	18	24.75	24.80	-15	22,443	-0.07%
2024/04/17	27	24.32	6	24.42	24.45	21	22,124	0.09%
2024/04/16	41.1	24.32	7	24.25	24.25	34	21,924	0.16%
2024/04/15	32	24.76	23	24.86	24.55	9	21,955	0.04%
2024/04/12	70.3	24.91	2	24.85	24.85	68.3	21,603	0.32%
2024/04/11	27	25.36	13	25.30	25.30	14	21,411	0.07%
2024/04/10	44	25.80	13	25.80	25.60	31	21,174	0.15%
2024/04/09	63.8	25.89	206	25.69	26.05	-142.2	20,756	-0.69%	大賣/鉅額交易
2024/04/08	7	24.89	9.2	24.89	25.00	-2.2	19,149	-0.01%
2024/04/03	36.4	24.58	53	24.67	24.65	-16.6	18,646	-0.09%
2024/04/02	2	24.20	8	24.19	24.30	-6	18,076	-0.03%
2024/04/01	0	0.00	0.3	24.00	24.00	-0.3	18,022	0.00%
2024/03/29	0	0.00	10	23.95	23.90	-10	18,075	-0.06%
2024/03/28	6	23.87	13	23.90	23.80	-7	18,183	-0.04%
2024/03/27	10	23.95	19.6	24.00	23.90	-9.6	18,448	-0.05%
2024/03/26	6.4	23.91	2.2	24.00	24.00	4.2	18,659	0.02%
2024/03/25	15	23.83	0	0.00	23.85	15	19,003	0.08%
2024/03/22	5.5	23.96	43	23.84	23.95	-37.5	19,488	-0.19%
2024/03/21	2	23.68	11	23.72	23.85	-9	20,422	-0.04%
2024/03/20	51	23.62	5	23.60	23.50	46	21,978	0.21%
2024/03/19	8	23.64	21.6	23.70	23.65	-13.6	22,295	-0.06%
2024/03/18	9.2	23.55	8.7	23.67	23.70	0.5	22,698	0.00%
2024/03/15	5	23.89	5	23.90	23.85	0	22,887	0.00%
2024/03/14	7	23.99	20	23.88	24.05	-13	23,135	-0.06%
2024/03/13	49	23.86	7	23.89	23.95	42	23,130	0.18%
2024/03/12	3.1	24.12	3	24.10	24.15	0.1	22,921	0.00%
2024/03/11	16.1	24.03	1	24.05	24.05	15.1	23,083	0.07%
2024/03/08	76	23.92	14	24.05	24.10	62	23,355	0.27%
2024/03/07	75.5	23.91	103	23.90	23.95	-27.5	23,599	-0.12%	大賣/
2024/03/06	7.2	24.11	1.2	24.06	24.05	6	24,137	0.02%
2024/03/05	23	24.08	0	0.00	24.05	23	25,743	0.09%
2024/03/04	50.2	24.13	21.5	24.15	24.20	28.7	26,527	0.11%
2024/03/01	38	24.39	8.5	24.36	24.45	29.5	27,266	0.11%
2024/02/29	15.5	24.59	0	0.00	24.60	15.5	27,983	0.06%
2024/02/27	27.1	24.68	22	24.61	24.65	5.1	28,695	0.02%
2024/02/26	6	24.90	6	24.95	24.90	0	29,191	0.00%
2024/02/23	2.6	25.10	10	25.11	25.00	-7.4	29,768	-0.02%
2024/02/22	2	25.15	2	25.20	25.15	0	30,494	0.00%
2024/02/21	3	25.17	25	25.20	25.25	-22	30,630	-0.07%
2024/02/20	4	25.24	0.3	25.35	25.30	3.7	30,797	0.01%
2024/02/19	3	25.27	7	25.26	25.40	-4	31,056	-0.01%
2024/02/16	2	24.80	5	24.88	24.90	-3	31,421	-0.01%
2024/02/15	39	24.64	1	24.70	24.60	38	31,562	0.12%
2024/02/05	4	24.89	14	24.92	24.85	-10	31,422	-0.03%
2024/02/02	4	25.20	0	0.00	25.15	4	31,452	0.01%
2024/01/31	13	24.87	3	24.98	25.15	10	31,838	0.03%
2024/01/30	6	25.18	1	25.50	25.05	5	31,894	0.02%
2024/01/29	0	0.00	15	25.49	25.45	-15	32,286	-0.05%
2024/01/26	1	25.20	4	25.25	25.25	-3	32,375	-0.01%
2024/01/25	17.1	25.05	1	25.10	25.10	16.1	32,373	0.05%
2024/01/24	31	25.11	3	25.08	25.15	28	32,398	0.09%
2024/01/23	18	24.76	4	24.93	24.80	14	32,402	0.04%
2024/01/22	5	24.75	0	0.00	24.75	5	32,302	0.02%
2024/01/19	20	24.64	33	24.65	24.65	-13	32,342	-0.04%
2024/01/18	3	24.90	2	24.95	24.80	1	32,343	0.00%
2024/01/17	81.4	25.00	2	25.00	24.80	79.4	32,692	0.24%
2024/01/16	14.1	25.40	0	0.00	25.20	14.1	32,521	0.04%
2024/01/15	23	25.90	16.4	25.94	25.80	6.6	32,397	0.02%
2024/01/12	2	25.80	60	25.90	25.80	-58	32,977	-0.18%
2024/01/11	12	25.78	10	25.90	25.80	2	33,234	0.01%
2024/01/10	6	25.77	0	0.00	25.85	6	34,221	0.02%
2024/01/09	34.1	26.09	12	26.09	26.00	22.1	34,423	0.06%
2024/01/08	4	26.65	1.2	26.57	26.50	2.8	34,277	0.01%
2024/01/04	1	26.60	153	26.65	26.70	-152	34,474	-0.44%	大賣/鉅額交易
2024/01/03	108.1	26.55	2	26.60	26.70	106.1	34,778	0.31%	大買/鉅額交易
2024/01/02	0	0.00	33	26.93	27.00	-33	34,674	-0.10%
2023/12/29	13	26.91	7	26.96	27.00	6	34,911	0.02%
2023/12/28	0	0.00	41	26.96	27.00	-41	35,276	-0.12%
2023/12/27	0	0.00	1	26.95	26.90	-1	35,434	0.00%
2023/12/26	2	26.80	0	0.00	26.90	2	35,611	0.01%
2023/12/25	14	26.79	5.5	26.78	26.85	8.5	36,045	0.02%
2023/12/22	48	26.61	5	26.55	26.75	43	36,644	0.12%
2023/12/21	7	26.59	5.3	26.62	26.60	1.8	36,500	0.00%
2023/12/20	60	26.66	54.1	26.64	26.55	5.9	36,266	0.02%
2023/12/19	12	26.30	338	26.60	26.65	-326	35,930	-0.91%	大賣/鉅額交易
2023/12/18	64	26.68	95.6	26.92	26.65	-31.6	35,758	-0.09%
2023/12/15	244.1	26.06	222.2	26.18	26.45	21.9	34,745	0.06%	大買/大賣/
2023/12/14	6.1	25.29	42	25.44	25.40	-35.9	33,085	-0.11%
2023/12/13	36.1	25.13	1	25.15	25.15	35.1	32,610	0.11%
2023/12/12	49.8	25.39	0	0.00	25.45	49.8	32,687	0.15%
2023/12/11	19	25.66	0	0.00	25.70	19	32,312	0.06%
2023/12/08	5	26.01	3	26.00	26.10	2	31,727	0.01%
2023/12/07	1	26.10	2	26.08	26.05	-1	31,646	0.00%
2023/12/06	21	26.01	10	26.25	26.25	11	31,648	0.03%
2023/12/05	5	25.97	16.4	26.03	26.10	-11.4	31,527	-0.04%
2023/12/04	14.1	25.76	16	25.87	26.05	-1.9	31,330	-0.01%
2023/12/01	116.1	25.87	23	26.00	26.00	93.1	30,872	0.30%	大買/
2023/11/30	273.3	25.87	83	26.19	26.20	190.3	30,075	0.63%	大買/鉅額交易
2023/11/29	15.2	25.90	459	26.09	26.20	-443.8	28,343	-1.57%	大賣/鉅額交易
2023/11/28	51.2	26.02	22	26.11	26.10	29.2	27,448	0.11%
2023/11/27	180	25.67	6	25.95	26.15	174	26,911	0.65%	大買/鉅額交易
2023/11/24	6	25.37	0	0.00	25.90	6	26,050	0.02%
2023/11/22	114	25.48	5	25.50	25.80	109	24,680	0.44%	大買/鉅額交易
2023/11/21	160	25.70	50.1	25.60	25.70	109.9	24,330	0.45%	大買/鉅額交易
2023/11/20	6	25.28	11	25.40	25.30	-5	23,784	-0.02%
2023/11/17	3	25.15	8.1	25.20	25.20	-5.1	23,897	-0.02%
2023/11/16	7.5	25.20	26	25.22	25.20	-18.5	23,902	-0.08%
2023/11/15	10	24.91	24	24.78	24.95	-14	23,694	-0.06%
2023/11/14	14	24.35	2	24.55	24.55	12	23,488	0.05%
2023/11/13	9	24.54	0	0.00	24.50	9	23,736	0.04%
2023/11/10	1.4	24.53	1	24.65	24.65	0.4	23,935	0.00%
2023/11/09	16	24.33	28	24.50	24.55	-12	23,952	-0.05%
2023/11/08	10	24.49	2	24.55	24.60	8	24,099	0.03%
2023/11/07	14	24.57	1	24.80	24.80	13	24,043	0.05%
2023/11/06	15	24.99	29.1	25.21	25.00	-14.1	24,007	-0.06%
2023/11/03	10.9	24.61	12.9	24.60	24.55	-2	23,732	-0.01%
2023/11/02	5	24.32	2	24.33	24.25	3	23,784	0.01%
2023/11/01	13	24.07	0	0.00	24.05	13	23,862	0.05%
2023/10/31	33	24.05	0	0.00	24.15	33	23,946	0.14%
2023/10/30	10	24.10	0	0.00	24.10	10	24,425	0.04%
2023/10/27	2	24.00	0	0.00	24.00	2	24,546	0.01%
2023/10/26	62.2	24.07	12	24.08	24.05	50.2	24,855	0.20%
2023/10/25	28	24.11	26	24.24	24.40	2	24,877	0.01%
2023/10/24	44.1	23.55	1	23.70	23.60	43.1	24,831	0.17%
2023/10/23	20.1	23.82	0	0.00	23.80	20.1	24,893	0.08%
2023/10/20	57.5	23.99	0	0.00	23.90	57.5	24,917	0.23%
2023/10/19	56.1	24.32	0	0.00	24.50	56.1	24,651	0.23%
2023/10/18	43.8	24.27	10	24.36	24.85	33.8	24,631	0.14%
2023/10/17	57.3	24.44	3	24.62	24.75	54.3	23,878	0.23%
2023/10/16	1	24.60	3	24.45	24.75	-2	23,809	-0.01%
2023/10/13	2.5	24.85	0	0.00	24.85	2.5	23,802	0.01%
2023/10/12	18	24.90	14	24.76	24.85	4	23,787	0.02%
2023/10/11	6	24.44	7	24.45	24.60	-1	23,649	0.00%
2023/10/06	26	24.59	5	24.40	24.65	21	23,291	0.09%
2023/10/05	24.1	24.31	4	24.56	24.55	20.1	23,213	0.09%
2023/10/04	58.4	24.26	21	24.27	24.25	37.4	22,864	0.16%
2023/10/03	44.2	24.96	1	25.00	24.85	43.2	22,390	0.19%
2023/10/02	29.3	25.06	7	25.01	25.25	22.3	22,231	0.10%
2023/09/28	47.2	25.09	3	25.07	25.25	44.2	22,362	0.20%
2023/09/27	53.9	25.46	18	25.38	25.45	35.9	21,904	0.16%
2023/09/26	18	26.04	15	26.05	26.05	3	21,314	0.01%
2023/09/25	1.3	26.22	9	26.20	26.20	-7.8	21,227	-0.04%
2023/09/22	15.1	26.17	0	0.00	26.20	15.1	21,466	0.07%
2023/09/21	46	26.15	10	26.10	26.15	36	21,461	0.17%
2023/09/20	6	26.50	3	26.55	26.50	3	21,129	0.01%
2023/09/19	15	26.60	1	26.60	26.50	14	21,163	0.07%
2023/09/18	8	26.75	9	26.78	26.75	-1	21,342	0.00%
2023/09/15	40.5	26.63	7	26.74	26.60	33.5	21,363	0.16%
2023/09/14	6	26.47	6	26.62	26.60	0	20,796	0.00%
2023/09/13	4	26.36	0	0.00	26.35	4	20,744	0.02%
2023/09/12	3	26.35	0	0.00	26.30	3	20,930	0.01%
2023/09/11	18	26.24	10	26.25	26.25	8	20,867	0.04%
2023/09/08	38.9	26.35	6.9	26.33	26.35	32	20,807	0.15%
2023/09/07	10	26.52	0	0.00	26.50	10	20,793	0.05%
2023/09/06	13.9	26.90	8	27.11	26.80	5.9	20,656	0.03%
2023/09/05	9	27.06	34.5	26.99	27.10	-25.5	20,611	-0.12%
2023/09/04	1	27.05	17	26.95	27.05	-16	20,597	-0.08%
2023/09/01	16	26.72	7	26.75	26.70	9	20,572	0.04%
2023/08/31	30	26.56	1	26.60	26.50	29	20,563	0.14%
2023/08/30	6.9	26.51	1	26.55	26.55	5.9	20,161	0.03%
2023/08/29	18	26.25	1	26.30	26.40	17	20,104	0.08%
2023/08/28	1	26.45	2	26.48	26.50	-1	19,863	-0.01%
2023/08/25	42.3	26.28	6	26.31	26.30	36.3	20,604	0.18%
2023/08/24	13	26.55	0.2	26.65	26.50	12.8	20,759	0.06%
2023/08/23	16	26.58	0	26.70	26.60	16	20,872	0.08%
2023/08/22	7.1	26.74	0	0.00	26.70	7.1	20,883	0.03%
2023/08/21	16	27.21	4	27.20	27.10	12	20,951	0.06%
2023/08/18	4	26.98	20	27.13	27.20	-16	21,018	-0.08%
2023/08/17	29.2	26.50	2	26.65	26.60	27.2	20,864	0.13%
2023/08/16	40.2	26.92	1	26.95	26.85	39.2	20,669	0.19%
2023/08/15	29	27.28	10.4	27.31	27.10	18.6	20,450	0.09%
2023/08/14	35.1	27.24	6	27.20	27.20	29.1	20,375	0.14%
2023/08/11	12.1	27.71	0	0.00	27.65	12.1	20,288	0.06%
2023/08/10	22	27.87	1	27.85	27.90	21	20,157	0.10%
2023/08/09	10.1	28.02	3	28.15	28.15	7.1	19,964	0.04%
2023/08/08	2	28.28	0	0.00	28.25	2	19,821	0.01%
2023/08/07	2	28.30	3	28.38	28.50	-1	19,652	-0.01%
2023/08/04	2	28.05	16.1	28.26	28.30	-14.1	19,542	-0.07%
2023/08/02	17.3	28.12	9.3	28.04	28.00	8	19,568	0.04%
2023/08/01	24	28.12	1	28.00	28.15	23	19,103	0.12%
2023/07/31	19.2	27.98	0	0.00	27.95	19.2	19,064	0.10%
2023/07/28	38.1	28.18	0	0.00	28.20	38.1	18,801	0.20%
2023/07/27	12	28.40	18	28.49	28.45	-6.1	18,612	-0.03%
2023/07/26	18.1	28.30	2.3	28.51	28.55	15.8	18,339	0.09%
2023/07/25	17	29.40	13	29.46	29.35	4	18,191	0.02%
2023/07/21	3.1	29.37	0	0.00	29.25	3.1	18,479	0.02%
2023/07/20	7	29.26	11.1	29.46	29.45	-4.1	18,429	-0.02%
2023/07/19	4	29.20	0	0.00	29.30	4	18,152	0.02%
2023/07/18	4	29.18	2	29.15	29.20	2	18,075	0.01%
2023/07/17	4	29.15	8	29.15	29.30	-4	17,943	-0.02%
2023/07/14	15	29.23	0	0.00	29.15	15	18,019	0.08%
2023/07/13	5	29.10	2	29.15	29.05	3	17,990	0.02%
2023/07/12	10	28.80	0	0.00	28.85	10	18,231	0.05%
2023/07/11	27.2	28.90	0	0.00	28.85	27.2	18,450	0.15%
2023/07/10	7.3	28.76	1	28.85	28.70	6.3	18,897	0.03%
2023/07/07	53	28.64	0	0.00	28.65	53	19,088	0.28%
2023/07/06	84.5	29.03	1	29.10	28.95	83.5	19,032	0.44%
2023/07/05	23	29.52	0	0.00	29.50	23	18,642	0.12%
2023/07/04	3.1	29.60	0	0.00	29.55	3.1	18,571	0.02%
2023/07/03	0	0.00	18	29.63	29.80	-18	18,535	-0.10%
2023/06/30	5	29.50	0	0.00	29.40	5	18,572	0.03%
2023/06/29	0	0.00	1.1	29.65	29.65	-1.1	18,275	-0.01%
2023/06/28	1	29.65	0	0.00	29.70	1	18,157	0.01%
2023/06/27	0	0.00	1	29.75	29.75	-1	18,219	-0.01%
2023/06/26	2	29.55	2	29.65	29.60	0	18,273	0.00%
2023/06/21	4	29.71	4	29.69	29.65	0	18,157	0.00%
2023/06/20	2.1	29.80	1	29.80	29.75	1.1	18,113	0.01%
2023/06/19	0	0.00	8	29.86	29.85	-8	18,084	-0.04%
2023/06/16	9	29.72	1	29.75	29.75	8	18,049	0.04%
2023/06/15	3	29.63	4	29.65	29.65	-1	17,898	-0.01%
2023/06/14	2	29.68	50	29.80	29.65	-48	18,448	-0.26%
2023/06/13	16	29.63	2	29.70	29.60	14	18,504	0.08%
2023/06/12	2	29.65	12	29.65	29.65	-10	18,590	-0.05%
2023/06/09	0	0.00	39	29.79	29.75	-39	18,691	-0.21%
2023/06/08	0	0.00	1	29.75	29.75	-1	18,830	-0.01%
2023/06/07	0	0.00	15	29.87	29.90	-15	18,996	-0.08%
2023/06/06	0	29.85	14.8	29.91	29.90	-14.8	19,059	-0.08%
2023/06/05	1	29.65	4	29.70	29.60	-3	19,128	-0.02%
2023/06/02	46	29.44	12	29.40	29.40	34	19,154	0.18%
2023/06/01	6	29.16	14	29.16	29.10	-8	19,112	-0.04%
2023/05/31	19	29.14	6	29.34	29.00	13	19,040	0.07%
2023/05/30	33.1	29.02	0	0.00	29.00	33.1	18,395	0.18%
2023/05/29	18	29.15	3	29.33	29.05	15	18,552	0.08%
2023/05/26	14.1	29.22	0	0.00	29.20	14.1	18,590	0.08%
2023/05/25	6	29.57	2	29.70	29.40	4	18,417	0.02%
2023/05/23	1	29.90	1	30.00	29.90	0	18,389	0.00%
2023/05/22	1	29.85	46	29.97	30.00	-45	18,345	-0.25%
2023/05/19	1.2	29.52	2.4	29.65	29.60	-1.2	18,103	-0.01%
2023/05/18	0	0.00	11	29.67	29.70	-11	18,078	-0.06%
2023/05/17	4	29.54	51.5	29.52	29.60	-47.5	18,061	-0.26%
2023/05/16	0	0.00	6	29.25	29.20	-6	17,856	-0.03%
2023/05/15	1	28.95	1	29.00	29.15	0	17,817	0.00%
2023/05/12	3	29.23	1	29.15	29.00	2	17,776	0.01%
2023/05/11	3	29.23	1	29.15	29.15	2	17,699	0.01%
2023/05/10	6	29.25	7	29.34	29.35	-1	17,751	-0.01%
2023/05/09	3	29.10	13	29.21	29.35	-10	17,807	-0.06%
2023/05/08	3.2	29.24	5	29.31	29.30	-1.8	17,776	-0.01%
2023/05/05	36.7	28.98	1	29.10	29.10	35.7	17,797	0.20%
2023/05/04	14	29.04	10	29.05	29.10	4	17,883	0.02%
2023/05/03	1	29.10	5	29.10	29.15	-4	17,938	-0.02%
2023/05/02	6	29.28	11.9	29.30	29.30	-5.9	18,221	-0.03%
2023/04/28	94	29.12	17	29.09	29.10	77	18,833	0.41%
2023/04/27	25	28.85	2	28.85	28.90	23	18,787	0.12%
2023/04/26	25	29.24	2	29.33	29.30	23	18,472	0.12%
2023/04/25	16	29.83	0	0.00	29.75	16	18,392	0.09%
2023/04/24	30	30.01	6	30.02	30.05	24	18,492	0.13%
2023/04/21	11	30.38	0	0.00	30.15	11	18,533	0.06%
2023/04/19	45	30.49	3	30.45	30.45	42	19,090	0.22%
2023/04/18	7	30.63	2	30.70	30.70	5	18,913	0.03%
2023/04/17	31	30.78	2.1	30.85	30.75	28.9	18,886	0.15%
2023/04/14	7	31.06	1	31.10	31.10	6	18,795	0.03%
2023/04/13	3.7	31.44	31.2	31.42	31.45	-27.5	18,821	-0.15%
2023/04/12	4	30.99	1.2	31.06	31.10	2.8	18,533	0.01%
2023/04/11	4	30.86	0	0.00	30.90	4	18,691	0.02%
2023/04/10	11	30.85	10	30.95	30.90	1	18,960	0.01%
2023/04/07	6	30.86	1	30.80	30.80	5	19,061	0.03%
2023/04/06	15	30.76	0	0.00	30.80	15	19,260	0.08%
2023/03/31	0	0.00	13	31.22	30.90	-13	19,621	-0.07%
2023/03/30	0	0.00	2	30.90	31.00	-2	21,941	-0.01%
2023/03/29	10	30.85	6.4	30.95	31.00	3.6	24,190	0.01%
2023/03/28	6	30.78	4	30.83	30.85	2	25,765	0.01%
2023/03/27	16	30.87	2	30.88	30.90	14	27,362	0.05%
2023/03/24	7	31.09	5	31.12	31.10	2	28,898	0.01%
2023/03/23	2	31.15	1.1	31.11	31.25	0.9	29,352	0.00%
2023/03/22	4	31.20	6	31.15	31.20	-2	29,610	-0.01%
2023/03/21	3	31.13	0	0.00	31.20	3	30,163	0.01%
2023/03/20	38	31.11	5	31.10	31.20	33	30,288	0.11%
2023/03/17	0	0.00	55.2	31.33	31.45	-55.2	30,414	-0.18%
2023/03/16	10	30.62	5	30.63	30.60	5	30,063	0.02%
2023/03/15	4	30.73	0	0.00	30.70	4	30,163	0.01%
2023/03/14	19	30.75	6.3	30.77	30.70	12.7	30,388	0.04%
2023/03/13	7	30.94	25	30.87	31.00	-18	30,657	-0.06%
2023/03/10	9.2	30.52	0	0.00	30.60	9.2	30,725	0.03%
2023/03/09	9.1	30.87	0	0.00	30.75	9.1	30,970	0.03%
2023/03/08	1	31.05	5	31.05	31.20	-4	31,556	-0.01%
2023/03/07	3	31.05	49.2	31.05	31.10	-46.2	31,827	-0.15%
2023/03/06	0	0.00	2	30.80	30.80	-2	32,278	-0.01%
2023/03/03	2.1	30.68	1	30.65	30.70	1.1	32,666	0.00%
2023/03/02	4.1	30.61	4	30.71	30.65	0.1	33,313	0.00%
2023/03/01	69	30.55	15	30.62	30.30	54	33,269	0.16%
2023/02/24	8	31.48	1	31.70	31.40	7	32,884	0.02%
2023/02/23	12	31.98	0	0.00	31.80	12	32,816	0.04%
2023/02/22	4	31.85	9	31.89	31.95	-5	32,943	-0.02%
2023/02/21	0	0.00	14	31.94	32.10	-14	33,101	-0.04%
2023/02/20	4	31.70	9	31.78	32.00	-5	33,056	-0.02%
2023/02/17	1	31.55	15	31.60	31.70	-14	33,345	-0.04%
2023/02/16	2	31.63	2	31.45	31.60	0	34,103	0.00%
2023/02/15	5	31.33	6	31.28	31.35	-1	34,376	0.00%
2023/02/14	8	31.45	4	31.55	31.45	4	34,309	0.01%
2023/02/13	1	31.15	2	31.35	31.45	-1	34,452	0.00%
2023/02/10	5	31.22	3.2	31.20	31.25	1.8	34,587	0.01%
2023/02/09	0	31.40	0	0.00	31.30	0	34,750	0.00%
2023/02/08	3	31.43	0.3	31.47	31.45	2.7	34,940	0.01%
2023/02/07	0	0.00	4.4	31.23	31.45	-4.4	34,964	-0.01%
2023/02/06	4	31.21	0	0.00	31.05	4	34,949	0.01%
2023/02/03	33	31.40	1	31.40	31.40	32	34,828	0.09%
2023/02/02	1	31.80	7	31.80	31.95	-6	34,818	-0.02%
2023/02/01	1	32.00	1	31.95	32.00	0	34,770	0.00%
2023/01/31	9	31.89	30.4	31.95	31.65	-21.4	34,785	-0.06%
2023/01/30	5	31.96	18	31.88	32.10	-13	34,490	-0.04%
2023/01/17	2	31.05	6.3	31.07	31.20	-4.3	33,992	-0.01%
2023/01/16	2	31.10	2	31.25	31.05	0	34,017	0.00%
2023/01/13	5	31.30	13	31.25	31.05	-8	34,090	-0.02%
2023/01/12	17	31.05	32	31.07	31.05	-15	34,885	-0.04%
2023/01/11	5	30.70	0	0.00	30.70	5	34,972	0.01%
2023/01/10	3	30.72	10	30.90	30.85	-7	35,179	-0.02%
2023/01/09	0	0.00	21.3	30.74	30.95	-21.3	35,303	-0.06%
2023/01/06	0	0.00	1	30.15	30.15	-1	34,989	0.00%
2023/01/05	3	30.00	1.5	29.92	30.00	1.5	35,172	0.00%
2023/01/04	14	29.91	2	30.08	29.90	12	35,277	0.03%
2023/01/03	5	29.75	34	29.94	30.25	-29	35,433	-0.08%
2022/12/30	4	29.99	3	29.95	29.80	1	35,227	0.00%
2022/12/29	32	29.92	0	0.00	29.95	32	35,231	0.09%
2022/12/28	12	30.51	45	30.57	30.60	-33	35,061	-0.09%
2022/12/27	2	30.30	15	30.38	30.30	-13	34,931	-0.04%
2022/12/26	102.1	30.60	121	30.63	30.60	-18.9	34,857	-0.05%	大買/大賣/
2022/12/23	13	30.29	23.3	30.53	30.70	-10.3	34,932	-0.03%
2022/12/22	29	30.42	140.5	30.52	30.65	-111.5	34,654	-0.32%	大賣/鉅額交易
2022/12/21	6.2	29.39	118.5	29.42	29.70	-112.3	32,460	-0.35%	大賣/鉅額交易
2022/12/20	6.2	28.53	26	28.80	28.45	-19.8	30,545	-0.06%
2022/12/19	84	28.50	0	0.00	28.30	84	29,331	0.29%
2022/12/16	30	29.03	55	29.04	29.40	-25	27,890	-0.09%
2022/12/15	0.2	29.50	13	29.57	29.25	-12.8	26,717	-0.05%
2022/12/14	0	0.00	0.6	29.05	29.05	-0.6	26,766	0.00%
2022/12/13	3	29.00	6	29.32	29.15	-3	27,093	-0.01%
2022/12/12	6	28.63	5.5	28.89	29.00	0.5	26,667	0.00%
2022/12/09	3	29.00	17	28.91	29.05	-14	27,144	-0.05%
2022/12/08	9.1	28.89	0.2	29.00	28.95	8.9	27,143	0.03%
2022/12/07	1	29.00	9.6	29.07	29.00	-8.6	27,079	-0.03%
2022/12/06	10	29.00	13	29.35	29.00	-3	27,066	-0.01%
2022/12/05	12	29.06	4	29.08	29.20	8	26,901	0.03%
2022/12/02	0	0.00	0	29.15	29.00	0	26,847	0.00%
2022/12/01	1	29.30	8	29.17	29.25	-7	26,934	-0.03%
2022/11/30	0.1	29.00	22	29.12	29.15	-21.9	26,661	-0.08%
2022/11/29	1	28.75	20.4	28.70	28.70	-19.4	26,061	-0.07%
2022/11/28	23	28.20	0	0.00	27.90	23	25,715	0.09%
2022/11/25	11	28.95	11.4	29.24	28.75	-0.4	25,289	0.00%
2022/11/24	0	0.00	52.8	29.37	29.20	-52.8	24,984	-0.21%
2022/11/23	2	28.90	15	28.98	29.00	-13	24,482	-0.05%
2022/11/22	1	28.85	18.5	28.91	29.00	-17.5	24,459	-0.07%
2022/11/21	21	28.85	11	28.81	29.00	10	24,325	0.04%
2022/11/18	5	28.15	3	28.20	28.40	2	24,031	0.01%
2022/11/17	12	28.40	3	28.42	28.40	9	23,905	0.04%
2022/11/16	7	28.78	1	28.95	28.80	6	23,797	0.03%
2022/11/15	4	28.88	34.8	29.07	29.10	-30.8	23,637	-0.13%
2022/11/14	5	28.95	51.6	28.62	28.95	-46.6	23,327	-0.20%
2022/11/11	10	27.73	35	27.88	28.00	-25	22,650	-0.11%
2022/11/10	1	27.70	19.5	27.71	27.55	-18.5	22,457	-0.08%
2022/11/09	7	27.56	32	27.71	27.80	-25	22,554	-0.11%
2022/11/08	3	27.27	2	27.35	27.40	1	22,670	0.00%
2022/11/07	4	26.93	8	26.95	27.15	-4	22,823	-0.02%
2022/11/04	9	26.63	0	0.00	26.75	9	22,951	0.04%
2022/11/03	5	26.88	1	26.85	26.85	4	22,855	0.02%
2022/11/02	1	27.05	0	0.00	27.20	1	22,868	0.00%
2022/11/01	1	27.05	0	0.00	27.00	1	23,055	0.00%
2022/10/31	0	0.00	1	26.90	26.85	-1	23,188	0.00%
2022/10/28	28.5	26.75	6	27.15	27.15	22.5	23,351	0.10%
2022/10/27	38	27.20	1.1	27.23	27.05	36.9	23,482	0.16%
2022/10/26	3	27.25	1	27.45	27.30	2	23,716	0.01%
2022/10/25	6	27.23	2	27.40	27.25	4	24,274	0.02%
2022/10/24	3	27.97	1	28.05	28.00	2	24,257	0.01%
2022/10/21	13.2	27.99	13.5	28.05	28.05	-0.2	24,644	0.00%
2022/10/20	3	27.00	36	27.93	28.60	-33	25,118	-0.13%
2022/10/19	0	0.00	10	27.56	27.45	-10	25,560	-0.04%
2022/10/18	0	0.00	1.5	27.27	27.20	-1.5	26,871	-0.01%
2022/10/17	0	0.00	1	27.00	27.05	-1	27,554	0.00%
2022/10/14	10	27.06	0.1	27.25	26.90	9.9	28,299	0.04%
2022/10/13	3.1	26.99	2	27.20	26.90	1.1	28,945	0.00%
2022/10/12	18	27.45	1	27.30	27.50	17	29,660	0.06%
2022/10/11	0	0.00	21	27.60	27.35	-21	30,472	-0.07%
2022/10/07	1	27.60	6	27.62	27.55	-5	30,607	-0.02%
2022/10/06	0	0.00	102	27.75	27.80	-102	30,887	-0.33%	大賣/鉅額交易
2022/10/05	2	27.55	11	27.60	27.60	-9	31,326	-0.03%
2022/10/04	0	0.00	26	27.06	27.20	-26	31,457	-0.08%
2022/10/03	15.5	26.42	3	26.57	26.45	12.5	31,377	0.04%
2022/09/30	11.1	26.53	5	26.61	26.70	6.1	31,568	0.02%
2022/09/29	3	26.75	9	26.87	27.00	-6	31,718	-0.02%
2022/09/28	118.7	26.77	22	26.58	26.65	96.7	31,910	0.30%	大買/
2022/09/27	27.9	26.91	12.2	26.89	26.80	15.7	32,055	0.05%
2022/09/26	37.6	27.16	31	27.16	27.10	6.6	32,168	0.02%
2022/09/23	53	27.87	1	28.00	27.85	52	32,220	0.16%
2022/09/22	41	27.58	30	27.92	28.45	11	32,618	0.03%
2022/09/21	37	28.03	4	28.29	28.35	33	32,579	0.10%
2022/09/20	50	28.70	7	28.73	28.60	43	32,492	0.13%
2022/09/19	17	29.56	12.5	29.53	29.30	4.5	32,363	0.01%
2022/09/16	11	29.38	1	29.45	29.35	10	33,347	0.03%
2022/09/15	6	29.29	8	29.48	29.50	-2	34,769	-0.01%
2022/09/14	24	29.35	0	0.00	29.30	24	35,334	0.07%
2022/09/13	11.1	29.64	8	29.63	29.80	3.1	36,034	0.01%
2022/09/12	0	0.00	19	29.63	29.70	-19	36,581	-0.05%
2022/09/08	7	29.14	22	29.19	29.25	-15	37,020	-0.04%
2022/09/07	17	29.29	11	28.93	28.75	6	36,978	0.02%
2022/09/06	8	29.11	20	29.15	29.20	-12	36,898	-0.03%
2022/09/05	1	29.00	7	28.86	29.00	-6	37,080	-0.02%
2022/09/02	35	28.65	21	28.60	28.55	14	37,245	0.04%
2022/09/01	4	28.54	0	0.00	28.55	4	37,280	0.01%
2022/08/31	3	28.85	6.8	28.95	28.95	-3.8	37,205	-0.01%
2022/08/30	12.7	28.84	8	28.91	29.00	4.7	37,157	0.01%
2022/08/29	1	28.90	2	28.75	28.80	-1	37,256	0.00%
2022/08/26	13	29.32	12	29.25	29.25	1	37,425	0.00%
2022/08/25	2	29.20	1	29.10	29.15	1	37,641	0.00%
2022/08/24	0	0.00	1	29.05	29.05	-1	37,952	0.00%
2022/08/23	4	28.80	7	28.80	28.80	-3	38,628	-0.01%
2022/08/22	2	29.00	2	29.00	29.00	0	38,968	0.00%
2022/08/19	2	29.10	7	29.20	29.20	-5	39,180	-0.01%
2022/08/18	5	29.09	4	29.10	29.20	1	39,328	0.00%
2022/08/17	0	0.00	5	29.20	29.20	-5	39,403	-0.01%
2022/08/16	3.1	29.10	1	29.25	29.00	2.1	39,474	0.01%
2022/08/15	4	29.25	113	29.23	29.15	-109	39,619	-0.28%	大賣/鉅額交易
2022/08/12	25	28.86	10	28.83	28.75	15	39,496	0.04%
2022/08/11	0	0.00	36	28.35	28.45	-36	39,794	-0.09%
2022/08/10	10	28.05	11	27.98	28.00	-1	39,839	0.00%
2022/08/09	1	27.95	5	28.10	28.00	-4	40,151	-0.01%
2022/08/08	15	28.00	1	27.85	27.95	14	40,390	0.03%
2022/08/05	2	28.18	19	28.16	28.30	-17	40,506	-0.04%
2022/08/04	2	27.90	2	27.80	27.85	0	41,128	0.00%
2022/08/03	5.1	28.06	5	28.09	28.05	0.1	41,320	0.00%
2022/08/02	17	28.28	39	28.29	28.35	-22	41,442	-0.05%
2022/08/01	11	28.40	49	28.42	28.60	-38	41,478	-0.09%
2022/07/29	12	27.58	23	27.58	27.70	-11	41,131	-0.03%
2022/07/28	34.7	27.47	6	27.43	27.35	28.6	41,080	0.07%
2022/07/27	44	27.55	9	27.53	27.60	35	40,652	0.09%
2022/07/26	160.2	27.88	96	28.00	27.85	64.2	40,201	0.16%	大買/
2022/07/25	63.1	31.13	28	31.09	31.30	35.1	38,908	0.09%
2022/07/22	16	30.67	24	30.73	30.80	-8	37,598	-0.02%
2022/07/21	26	30.22	66	30.24	30.50	-40	37,530	-0.11%
2022/07/20	7	30.32	20	30.42	30.50	-13	37,597	-0.03%
2022/07/19	59	29.97	43	30.25	30.25	16	37,829	0.04%
2022/07/18	16.3	28.87	27	29.49	30.65	-10.8	37,556	-0.03%
2022/07/15	13.3	28.97	1	29.15	28.95	12.3	37,284	0.03%
2022/07/14	25	28.93	3	29.25	29.25	22	37,327	0.06%
2022/07/13	39	28.98	16	29.02	29.05	23	37,205	0.06%
2022/07/12	9	28.89	8	28.92	28.90	1	37,380	0.00%
2022/07/11	9	29.22	1	29.15	29.10	8	37,386	0.02%
2022/07/08	20	29.25	28	29.44	29.35	-8	37,433	-0.02%
2022/07/07	6.1	28.82	4	29.18	29.05	2.1	37,445	0.01%
2022/07/06	27	29.15	29	29.09	29.00	-2	37,525	-0.01%
2022/07/05	13	29.11	5.9	29.26	29.20	7.1	37,503	0.02%
2022/07/04	29.4	28.64	13	28.72	28.65	16.4	37,438	0.04%
2022/07/01	45	28.73	37	28.80	28.70	8	37,570	0.02%
2022/06/30	30.1	28.58	14	28.56	28.45	16.1	37,595	0.04%
2022/06/29	12	29.17	3	29.28	29.10	9	37,376	0.02%
2022/06/28	21	29.02	8	29.04	29.20	13	37,287	0.03%
2022/06/27	22	29.55	8	29.48	29.45	14	37,947	0.04%
2022/06/24	174	29.09	68	29.05	29.00	106	37,870	0.28%	大買/鉅額交易
2022/06/23	168.7	29.43	75	30.15	29.00	93.7	37,318	0.25%	大買/
2022/06/22	14	31.36	12	31.64	31.00	2	36,074	0.01%
2022/06/21	29.5	31.88	22	32.03	31.85	7.5	36,046	0.02%
2022/06/20	59	32.60	15.2	32.60	32.15	43.8	35,923	0.12%
2022/06/17	27	33.24	7.2	33.18	33.15	19.8	36,269	0.05%
2022/06/16	10	33.83	8	33.92	33.55	2	37,274	0.01%
2022/06/15	6	34.02	0	0.00	33.80	6	37,870	0.02%
2022/06/14	17	33.87	11.1	33.88	34.00	5.9	38,213	0.02%
2022/06/13	12	33.98	3	34.03	34.00	9	38,572	0.02%
2022/06/10	1	34.40	16	34.50	34.50	-15	38,856	-0.04%
2022/06/09	11	34.45	1	34.55	34.50	10	39,372	0.03%
2022/06/08	7	34.74	14	34.76	34.75	-7	39,835	-0.02%
2022/06/07	8.1	34.58	17	34.70	34.75	-8.9	40,450	-0.02%
2022/06/06	8	34.48	36	34.51	34.65	-28	40,918	-0.07%
2022/06/02	27	33.78	3	33.82	33.75	24	43,066	0.06%
2022/06/01	24	34.24	13.1	34.33	34.15	10.9	45,450	0.02%
2022/05/31	9	34.26	9	34.52	34.65	0	46,099	0.00%
2022/05/30	5.7	34.43	24	34.55	34.50	-18.4	46,569	-0.04%
2022/05/27	3	34.23	28	34.29	34.40	-25	48,683	-0.05%
2022/05/26	3	34.15	29	34.09	34.05	-26	51,413	-0.05%
2022/05/25	26.7	33.68	8	33.67	33.85	18.7	51,818	0.04%
2022/05/24	32.1	33.75	16	33.77	33.55	16.1	52,381	0.03%
2022/05/23	16	33.48	2	33.60	33.55	14	52,385	0.03%
2022/05/20	15	33.31	17	33.32	33.35	-2	52,925	0.00%
2022/05/19	56.6	33.01	6	33.05	32.95	50.6	54,374	0.09%
2022/05/18	22	33.45	9	33.37	33.55	13	54,064	0.02%
2022/05/17	79.8	33.08	4	33.31	33.00	75.8	53,964	0.14%
2022/05/16	40	33.23	16	33.27	33.20	24	53,866	0.04%
2022/05/13	17	33.37	5	33.41	33.35	12	53,809	0.02%
2022/05/12	47.6	33.86	43	33.99	33.20	4.6	53,805	0.01%
2022/05/11	28.5	34.35	2	34.33	34.20	26.5	53,590	0.05%
2022/05/10	43.7	34.53	9	34.53	34.60	34.7	54,067	0.06%
2022/05/09	28.6	35.09	0	0.00	35.00	28.6	54,035	0.05%
2022/05/06	29.5	35.82	12	35.78	35.80	17.5	54,204	0.03%
2022/05/05	13	36.45	23	36.39	36.35	-10	54,535	-0.02%
2022/05/04	12	36.12	11	36.05	36.05	1	54,598	0.00%
2022/05/03	15.2	35.87	11.2	35.97	36.00	3.9	55,028	0.01%
2022/04/29	40.4	36.16	19	36.19	36.10	21.4	55,166	0.04%
2022/04/28	28.5	35.95	8	35.95	36.05	20.5	55,356	0.04%
2022/04/27	12.7	35.51	3	35.35	35.60	9.7	55,156	0.02%
2022/04/26	15.9	36.27	5.1	36.23	36.10	10.8	54,761	0.02%
2022/04/25	58.5	36.83	8.2	36.85	36.60	50.3	53,900	0.09%
2022/04/22	35.1	37.78	21	37.90	37.60	14.1	52,950	0.03%
2022/04/21	44	38.03	1	38.00	37.80	43	52,606	0.08%
2022/04/20	16	38.39	5.1	38.40	38.30	10.9	52,794	0.02%
2022/04/19	33	38.60	5.4	38.68	38.60	27.6	52,524	0.05%
2022/04/18	21.1	38.67	1	38.60	38.50	20.1	52,635	0.04%
2022/04/15	4.1	39.54	15.1	39.54	39.55	-11	52,034	-0.02%
2022/04/14	8.2	39.53	9.1	39.63	39.50	-0.9	51,916	0.00%
2022/04/13	4.1	39.60	125	39.50	39.50	-120.9	51,893	-0.23%	大賣/鉅額交易
2022/04/12	21.2	39.36	16.5	39.26	39.35	4.7	51,767	0.01%
2022/04/11	9	39.28	9	39.41	39.40	0	51,913	0.00%
2022/04/08	25.5	38.91	5	39.04	39.20	20.5	51,975	0.04%
2022/04/07	20.8	39.04	5.2	39.35	38.80	15.6	51,777	0.03%
2022/04/06	23	39.03	5	39.08	39.35	18	51,641	0.03%
2022/04/01	2	38.90	4.2	39.02	39.20	-2.2	51,380	0.00%
2022/03/31	20.1	38.88	18	38.98	38.95	2.1	51,152	0.00%
2022/03/30	53.4	38.76	14.5	38.84	38.95	38.9	51,097	0.08%
2022/03/29	12.6	39.56	3	39.45	39.40	9.6	50,742	0.02%
2022/03/28	20.1	39.63	5	39.71	40.00	15.1	51,021	0.03%
2022/03/25	16.5	40.03	49	40.02	40.00	-32.5	51,552	-0.06%
2022/03/24	16	40.06	31.1	40.00	40.00	-15.1	52,528	-0.03%
2022/03/23	19	39.81	117.3	39.90	40.00	-98.3	54,775	-0.18%	大賣/
2022/03/22	51	39.91	22.3	39.82	39.80	28.7	54,252	0.05%
2022/03/21	107.1	39.99	69	39.89	39.75	38	53,362	0.07%	大買/
2022/03/18	15.1	38.97	120.4	39.00	39.05	-105.3	52,118	-0.20%	大賣/鉅額交易
2022/03/17	20	38.70	22	38.74	38.85	-2	52,028	0.00%
2022/03/16	16	38.57	8.3	38.64	38.55	7.7	51,788	0.01%
2022/03/15	7	38.57	66.3	38.58	38.70	-59.3	51,350	-0.12%
2022/03/14	3.2	38.75	42.1	38.78	38.80	-38.9	51,489	-0.08%
2022/03/11	32	38.45	20.3	38.47	38.45	11.7	51,578	0.02%
2022/03/10	25	38.23	37.1	38.23	38.30	-12.1	51,322	-0.02%
2022/03/09	21	37.79	38	38.03	37.95	-17	51,268	-0.03%
2022/03/08	154.1	38.09	94	37.81	37.40	60.1	51,327	0.12%	大買/
2022/03/07	66.2	38.28	125	38.67	39.00	-58.8	49,111	-0.12%	大賣/
2022/03/04	62.1	38.56	99.2	38.58	38.40	-37.1	47,384	-0.08%
2022/03/03	61.2	38.68	25.1	38.67	38.60	36	46,773	0.08%
2022/03/02	133.3	38.45	81.2	38.35	38.30	52.1	46,191	0.11%	大買/
2022/03/01	135	38.03	225.6	38.07	37.95	-90.6	44,202	-0.20%	大買/大賣/
2022/02/25	50	35.76	20.3	35.54	36.00	29.7	42,061	0.07%
2022/02/24	18	35.43	29	35.47	35.25	-11	42,501	-0.03%
2022/02/23	4	35.94	1	36.00	36.05	3	42,451	0.01%
2022/02/22	45.5	36.16	28	35.92	36.15	17.5	43,040	0.04%
2022/02/21	23.2	36.41	82	36.39	36.45	-58.8	42,972	-0.14%
2022/02/18	13	35.65	45	35.63	35.65	-32	41,854	-0.08%
2022/02/17	0	0.00	7.5	35.38	35.55	-7.5	42,578	-0.02%
2022/02/16	4	35.45	18	35.43	35.45	-14	42,957	-0.03%
2022/02/15	18	35.23	10	35.28	35.05	8	43,153	0.02%
2022/02/14	7	35.21	36	35.28	35.50	-29	44,071	-0.07%
2022/02/11	13.8	35.66	87	35.75	35.70	-73.2	44,111	-0.17%
2022/02/10	0.2	35.35	52	35.42	35.65	-51.8	44,572	-0.12%
2022/02/09	20.2	34.80	42	34.85	34.95	-21.8	45,114	-0.05%
2022/02/08	1.3	34.18	2	34.45	34.50	-0.7	45,278	0.00%
2022/02/07	44.1	33.77	23	34.04	34.25	21.1	45,222	0.05%
2022/01/26	12	33.66	5	33.69	33.65	7	44,871	0.02%
2022/01/25	50	33.51	33	33.48	33.45	17	45,226	0.04%
2022/01/24	94	33.38	4	33.34	33.45	90	45,308	0.20%
2022/01/21	10	33.91	36	33.90	33.85	-26	45,414	-0.06%
2022/01/20	8	34.14	5	34.30	34.15	3	45,443	0.01%
2022/01/19	40	34.18	20	34.19	34.05	20	45,523	0.04%
2022/01/18	30	34.68	3	34.72	34.60	27	45,378	0.06%
2022/01/17	35	34.81	3	34.80	35.00	32	45,320	0.07%
2022/01/14	3.2	34.91	12.1	34.86	35.20	-8.9	45,763	-0.02%
2022/01/13	27	35.32	84.8	35.41	35.50	-57.8	45,982	-0.13%
2022/01/12	5.2	34.60	3	34.73	34.85	2.2	45,897	0.00%
2022/01/11	23	34.60	5	34.68	34.55	18	46,055	0.04%
2022/01/10	7	34.70	18	34.73	34.90	-11	46,223	-0.02%
2022/01/07	0	0.00	27	34.80	34.80	-27	46,604	-0.06%
2022/01/06	6	34.58	1.1	34.56	34.80	4.9	46,923	0.01%
2022/01/05	15	34.78	7	34.80	34.85	8	48,035	0.02%
2022/01/04	64.5	34.51	1.2	34.70	34.45	63.3	48,871	0.13%
2022/01/03	11	34.98	15.1	34.90	35.00	-4.1	50,850	-0.01%
2021/12/30	7	35.31	35	35.39	35.35	-28	52,763	-0.05%
2021/12/29	35	35.17	35	35.20	35.25	0	53,518	0.00%
2021/12/28	22	35.30	0	0.00	35.40	22	54,578	0.04%
2021/12/27	48	35.47	33	35.26	35.25	15	56,025	0.03%
2021/12/24	9.5	35.54	2	35.68	35.55	7.5	57,136	0.01%
2021/12/23	9	35.41	19	35.35	35.50	-10	58,005	-0.02%
2021/12/22	0	0.00	13	35.70	35.65	-13	58,667	-0.02%
2021/12/21	10.1	35.05	14	35.58	35.70	-3.9	58,881	-0.01%
2021/12/20	18.4	35.79	37.7	35.98	35.60	-19.3	58,942	-0.03%
2021/12/17	55.2	35.31	178.3	35.32	35.45	-123.1	59,029	-0.21%	大賣/鉅額交易
2021/12/16	9.2	34.32	1	34.45	34.35	8.2	57,916	0.01%
2021/12/15	0.3	34.13	2	34.20	34.25	-1.7	60,182	0.00%
2021/12/14	19.1	34.16	50.5	34.11	34.10	-31.4	62,281	-0.05%
2021/12/13	8.1	34.61	53.5	34.68	34.60	-45.4	63,530	-0.07%
2021/12/10	9	34.44	32.2	34.49	34.20	-23.2	64,452	-0.04%
2021/12/09	6	34.35	10	34.31	34.35	-4	66,455	-0.01%
2021/12/08	20	34.47	36	34.35	34.10	-16	70,615	-0.02%
2021/12/07	66	34.24	62.5	34.26	34.35	3.5	72,968	0.00%
2021/12/06	36	33.96	12.1	33.97	33.90	23.9	73,256	0.03%
2021/12/03	13.5	33.96	16	34.12	34.10	-2.5	75,227	0.00%
2021/12/02	19.5	33.62	152	33.64	33.90	-132.5	76,797	-0.17%	大賣/鉅額交易
2021/12/01	7.2	32.84	23	32.97	33.10	-15.8	80,169	-0.02%
2021/11/30	56	32.82	14	32.81	32.55	42	80,717	0.05%
2021/11/29	54	32.73	34	32.87	32.90	20	80,965	0.02%
2021/11/26	66	33.26	34	33.11	33.05	32	82,473	0.04%
2021/11/25	19	33.79	16	33.89	33.80	3	84,298	0.00%
2021/11/24	92.2	33.58	132	33.75	33.80	-39.8	85,281	-0.05%	大賣/
2021/11/23	86	33.08	123	33.25	33.10	-37	85,030	-0.04%	大賣/
2021/11/22	73.5	32.57	12.1	32.47	32.60	61.4	85,720	0.07%
2021/11/19	65	32.67	42.6	32.67	32.60	22.4	85,464	0.03%
2021/11/18	62	33.07	23.5	33.03	32.95	38.5	85,350	0.05%
2021/11/17	19	33.12	23.1	33.11	33.05	-4.1	85,254	0.00%
2021/11/16	92	33.17	23	33.08	33.15	69	85,867	0.08%
2021/11/15	46	33.70	26	33.98	33.65	20	86,885	0.02%
2021/11/12	8.5	34.31	9.1	34.27	34.25	-0.6	87,589	0.00%
2021/11/11	51.1	34.34	67	34.68	34.35	-15.9	88,779	-0.02%
2021/11/10	16	34.17	48	34.28	34.10	-32	89,287	-0.04%
2021/11/09	236.6	34.59	49	34.72	34.50	187.6	90,324	0.21%	大買/鉅額交易
2021/11/08	70	34.17	102	34.10	34.40	-32	91,701	-0.03%	大賣/
2021/11/05	27.2	32.99	3	33.02	33.10	24.2	92,321	0.03%
2021/11/04	31	33.23	13.1	33.45	33.25	17.9	92,825	0.02%
2021/11/03	30.1	33.45	15	33.54	33.50	15.1	94,533	0.02%
2021/11/02	86.1	33.55	54	33.60	33.20	32.1	94,832	0.03%
2021/11/01	55	33.31	30	33.41	33.40	25	95,030	0.03%
2021/10/29	18.1	33.46	20	33.78	33.60	-1.9	94,890	0.00%
2021/10/28	15.1	33.94	22	33.85	33.70	-6.9	95,227	-0.01%
2021/10/27	4	33.93	26.1	33.93	33.90	-22.1	96,087	-0.02%
2021/10/26	16	33.81	48	33.75	33.75	-32	97,605	-0.03%
2021/10/25	9	33.18	12.1	33.22	33.30	-3	98,219	0.00%
2021/10/22	29.1	33.40	34	33.46	33.30	-4.9	98,964	0.00%
2021/10/21	25	33.62	23	33.97	33.90	2	99,159	0.00%
2021/10/20	96	33.76	43	33.94	33.55	53	99,433	0.05%
2021/10/19	22	33.58	31	33.57	33.45	-9	99,794	-0.01%
2021/10/18	25	33.59	85	33.51	33.65	-60	100,584	-0.06%
2021/10/15	12	33.07	35.1	33.25	33.20	-23.1	102,281	-0.02%
2021/10/14	10	32.72	32	32.78	32.75	-22	103,758	-0.02%
2021/10/13	50	32.76	29	32.65	32.40	21	104,658	0.02%
2021/10/12	18.1	33.17	29	33.23	33.40	-10.9	104,445	-0.01%
2021/10/08	323.1	33.97	246.4	33.62	33.20	76.7	104,600	0.07%	大買/大賣/
2021/10/07	149.2	34.44	34	34.43	34.50	115.2	103,854	0.11%	大買/鉅額交易
2021/10/06	15.5	35.08	26	35.10	35.05	-10.5	103,972	-0.01%
2021/10/05	50.1	35.12	45	35.08	35.60	5.1	104,986	0.00%
2021/10/04	164	35.47	16	35.10	35.00	148	105,213	0.14%	大買/鉅額交易
2021/10/01	18	35.76	17	36.00	35.85	1	105,938	0.00%
2021/09/30	4.9	35.98	82.1	36.06	36.30	-77.2	108,394	-0.07%
2021/09/29	95.9	35.28	15	35.24	35.20	80.9	109,385	0.07%
2021/09/28	62	35.70	8	35.77	35.75	54	111,723	0.05%
2021/09/27	50	36.10	10	36.10	35.95	40	114,020	0.04%
2021/09/24	99.5	36.14	26	36.40	36.00	73.5	119,606	0.06%
2021/09/23	126.2	36.23	42.2	36.71	36.15	84	128,294	0.07%	大買/
2021/09/22	153.3	36.31	63	36.54	36.30	90.3	133,199	0.07%	大買/
2021/09/17	99	38.00	50.8	38.64	37.80	48.2	135,500	0.04%
2021/09/16	133.2	38.69	64	38.92	38.50	69.2	134,743	0.05%	大買/
2021/09/15	83	39.20	99	39.09	39.25	-16	134,636	-0.01%
2021/09/14	61.4	39.74	44.1	39.92	39.85	17.3	135,759	0.01%
2021/09/13	111.5	39.93	222.9	39.95	40.05	-111.4	138,433	-0.08%	大買/大賣/鉅額交易
2021/09/10	24	38.97	171.9	39.09	39.10	-147.9	136,318	-0.11%	大賣/鉅額交易
2021/09/09	30	38.10	49	38.06	38.35	-19	135,703	-0.01%
2021/09/08	94	38.24	104	38.33	37.60	-10	136,635	-0.01%	大賣/
2021/09/07	36	38.53	95	38.53	38.50	-59	136,611	-0.04%
2021/09/06	132.5	38.40	244.7	38.67	38.85	-112.2	137,062	-0.08%	大買/大賣/鉅額交易
2021/09/03	15.5	37.54	21	37.68	37.45	-5.5	135,268	0.00%
2021/09/02	33	37.35	200	37.61	37.00	-167	137,285	-0.12%	大賣/鉅額交易
2021/09/01	177.5	38.06	121.5	38.13	37.75	56	139,749	0.04%	大買/大賣/
2021/08/31	120	37.67	141.2	37.77	38.15	-21.2	139,313	-0.02%	大買/大賣/
2021/08/30	148.5	37.30	98.3	37.25	37.50	50.2	139,754	0.04%	大買/
2021/08/27	58	36.78	60	36.75	36.90	-2	140,948	0.00%
2021/08/26	41	36.66	72.8	36.81	36.35	-31.8	145,502	-0.02%
2021/08/25	23	35.76	32.2	36.06	36.00	-9.2	152,066	-0.01%
2021/08/24	41	35.73	41	35.95	36.00	0	154,668	0.00%
2021/08/23	41	35.78	22.4	35.82	35.65	18.6	160,835	0.01%
2021/08/20	83.5	35.16	28.3	35.30	35.10	55.2	166,632	0.03%
2021/08/19	107.2	35.78	55	35.97	35.30	52.2	168,766	0.03%	大買/
2021/08/18	60	36.44	43	36.60	37.00	17	169,685	0.01%
2021/08/17	84	36.83	64	37.27	36.25	20	172,383	0.01%
2021/08/16	71	37.69	46.5	37.66	37.65	24.5	174,555	0.01%
2021/08/13	37	37.72	88	37.91	37.75	-51	179,344	-0.03%
2021/08/12	58.5	37.79	110.4	37.84	38.00	-51.9	184,844	-0.03%	大賣/
2021/08/11	42	37.14	48	37.38	37.05	-6	191,226	0.00%
2021/08/10	54.1	36.86	23.8	36.97	36.80	30.4	191,021	0.02%
2021/08/09	30	36.55	142.7	37.01	37.45	-112.7	196,274	-0.06%	大賣/鉅額交易
2021/08/06	38	35.80	14	35.90	35.85	24	201,547	0.01%
2021/08/05	71	36.02	23.9	36.08	36.00	47.1	210,059	0.02%
2021/08/04	29	36.82	55	36.79	36.80	-26	221,136	-0.01%
2021/08/03	33.2	36.63	31	36.75	36.90	2.2	233,961	0.00%
2021/08/02	69.4	36.90	64	36.95	37.25	5.4	242,971	0.00%
2021/07/30	27	36.79	101.3	36.85	36.35	-74.3	246,344	-0.03%	大賣/
2021/07/29	7.3	36.13	86.2	36.03	36.30	-78.9	254,452	-0.03%
2021/07/28	48.2	35.12	34	35.25	35.30	14.3	260,353	0.01%
2021/07/27	57	35.31	12	35.47	35.20	45	265,556	0.02%
2021/07/26	57	36.02	6.6	36.33	35.80	50.4	270,709	0.02%
2021/07/23	12	35.69	97.5	35.89	36.30	-85.5	275,589	-0.03%
2021/07/22	27.1	35.26	34.3	35.54	35.20	-7.2	277,422	0.00%
2021/07/21	124	35.35	42	35.64	35.10	82	279,934	0.03%	大買/
2021/07/20	104.1	36.13	43	36.30	36.05	61.1	282,175	0.02%	大買/
2021/07/19	55	36.37	33.1	36.44	36.60	21.9	284,829	0.01%
2021/07/16	80	36.37	42	36.44	36.35	38	292,244	0.01%
2021/07/15	49	36.64	45.2	36.77	37.00	3.8	295,608	0.00%
2021/07/14	80	35.95	220	35.69	35.90	-140	301,447	-0.05%	大賣/鉅額交易
2021/07/13	84.5	37.05	54	37.10	36.50	30.5	306,064	0.01%
2021/07/12	50	38.10	34	38.84	37.90	16	309,296	0.01%
2021/07/09	77.7	38.02	35	38.07	38.05	42.7	312,461	0.01%
2021/07/08	60	38.06	45	38.49	38.75	15	318,600	0.00%
2021/07/07	160.3	38.52	44.1	38.47	38.05	116.2	319,559	0.04%	大買/鉅額交易
2021/07/06	121	39.92	34	40.00	39.70	87	318,322	0.03%	大買/
2021/07/05	110	40.15	172.1	40.24	39.90	-62	317,842	-0.02%	大買/大賣/
2021/07/02	142	39.13	216.7	39.33	38.95	-74.7	317,242	-0.02%	大買/大賣/
2021/07/01	347.4	40.19	377.9	40.15	39.10	-30.5	316,817	-0.01%	大買/大賣/
2021/06/30	397.3	39.60	641.8	39.61	39.60	-244.5	310,414	-0.08%	大買/大賣/鉅額交易
2021/06/29	203	37.94	282.2	38.00	37.75	-79.2	300,495	-0.03%	大買/大賣/
2021/06/28	145	37.02	283.2	36.80	37.45	-138.2	294,424	-0.05%	大買/大賣/鉅額交易
2021/06/25	87	36.05	61.3	36.24	35.75	25.7	290,148	0.01%
2021/06/24	20	35.86	42.2	36.05	35.80	-22.2	289,062	-0.01%
2021/06/23	109.2	35.89	69	35.95	35.40	40.2	287,679	0.01%	大買/
2021/06/22	107	36.01	140	36.04	36.15	-33	285,044	-0.01%	大買/大賣/
2021/06/21	64.1	34.39	79.4	34.34	34.30	-15.3	280,148	-0.01%
2021/06/18	76	35.43	23	35.57	35.00	53	278,081	0.02%
2021/06/17	42.1	35.60	66	35.68	35.45	-23.9	275,908	-0.01%
2021/06/16	98	35.73	65	35.99	35.50	33	274,433	0.01%
2021/06/15	131	35.76	23	35.92	35.85	108	272,484	0.04%	大買/鉅額交易
2021/06/11	40.8	36.28	34	36.50	36.15	6.8	270,263	0.00%
2021/06/10	68.1	35.52	52	35.66	36.15	16.1	268,228	0.01%
2021/06/09	151.3	36.23	28	36.16	36.10	123.3	265,669	0.05%	大買/鉅額交易
2021/06/08	49	37.31	24.3	37.34	37.20	24.7	262,412	0.01%
2021/06/07	184.3	37.30	123	37.10	37.30	61.3	261,789	0.02%	大買/大賣/
2021/06/04	889.4	39.14	860.1	38.76	38.05	29.3	259,522	0.01%	大買/大賣/
2021/06/03	138	38.97	258.1	39.32	38.80	-120.1	258,118	-0.05%	大買/大賣/鉅額交易
2021/06/02	744	39.04	771.7	38.91	39.50	-27.7	253,358	-0.01%	大買/大賣/
2021/06/01	72.1	36.73	70	36.87	37.35	2.1	245,349	0.00%
2021/05/31	443.3	38.15	1,122.4	38.16	36.95	-679.1	243,104	-0.28%	大買/大賣/鉅額交易
2021/05/28	888.5	36.59	367.9	36.66	36.55	520.6	236,893	0.22%	大買/大賣/鉅額交易
2021/05/27	91	35.05	51.7	35.09	34.60	39.3	230,730	0.02%
2021/05/26	79.4	34.14	137.6	34.38	34.85	-58.2	228,257	-0.03%	大賣/
2021/05/25	189.8	34.65	84	35.09	34.45	105.8	225,749	0.05%	大買/鉅額交易
2021/05/24	209.3	35.60	128.5	35.69	35.50	80.8	222,323	0.04%	大買/大賣/
2021/05/21	170.2	35.76	273.7	35.95	36.20	-103.4	219,566	-0.05%	大買/大賣/鉅額交易
2021/05/20	359.2	36.14	234.2	36.49	35.15	125	213,451	0.06%	大買/大賣/鉅額交易
2021/05/19	347.2	37.54	145.5	37.56	37.80	201.7	206,899	0.10%	大買/大賣/鉅額交易
2021/05/18	20	34.25	109.3	34.36	34.80	-89.3	198,585	-0.04%	大賣/
2021/05/17	128.1	32.28	274.5	32.22	31.65	-146.4	197,129	-0.07%	大買/大賣/鉅額交易
2021/05/14	212.8	35.20	194	35.69	34.85	18.8	190,893	0.01%	大買/大賣/
2021/05/13	326.8	36.71	212	36.53	36.60	114.8	183,571	0.06%	大買/大賣/鉅額交易
2021/05/12	683.2	39.17	325.1	40.12	38.35	358.1	174,735	0.20%	大買/大賣/鉅額交易
2021/05/11	864.7	44.62	892.9	44.68	42.00	-28.2	163,160	-0.02%	大買/大賣/
2021/05/10	1,105.3	43.30	1,180.1	43.70	45.00	-74.8	150,016	-0.05%	大買/大賣/
2021/05/07	95	40.46	217.9	40.44	41.20	-122.9	140,620	-0.09%	大賣/鉅額交易
2021/05/06	287.5	40.78	710.2	40.97	41.00	-422.8	136,391	-0.31%	大買/大賣/鉅額交易
2021/05/05	215	38.05	875.3	38.82	39.25	-660.3	126,621	-0.52%	大買/大賣/鉅額交易
2021/05/04	236.2	36.30	337.7	35.97	36.25	-101.5	119,998	-0.08%	大買/大賣/鉅額交易
2021/05/03	654.3	40.52	434.6	39.41	38.55	219.7	114,087	0.19%	大買/大賣/鉅額交易
2021/04/29	313.1	39.46	783.4	39.70	39.30	-470.3	108,516	-0.43%	大買/大賣/鉅額交易
2021/04/28	368.3	38.28	332.3	38.23	38.20	36	103,105	0.03%	大買/大賣/
2021/04/27	337.8	39.20	179.2	39.45	39.10	158.6	100,884	0.16%	大買/大賣/鉅額交易
2021/04/26	128.1	39.31	291.4	39.40	40.00	-163.3	97,370	-0.17%	大買/大賣/鉅額交易
2021/04/23	327.3	37.96	197	38.45	38.10	130.3	93,376	0.14%	大買/大賣/鉅額交易
2021/04/22	1,150.5	40.85	1,198.1	40.99	38.90	-47.6	89,332	-0.05%	大買/大賣/
2021/04/21	270	38.50	183.4	38.67	38.50	86.6	80,896	0.11%	大買/大賣/
2021/04/20	467	37.83	407.9	38.16	39.00	59.1	76,893	0.08%	大買/大賣/
2021/04/19	387.3	37.72	254.5	37.88	38.65	132.8	70,469	0.19%	大買/大賣/鉅額交易
2021/04/16	275	35.08	381.6	34.93	35.15	-106.6	64,352	-0.17%	大買/大賣/鉅額交易
2021/04/15	310	33.02	376.7	33.15	33.00	-66.6	59,455	-0.11%	大買/大賣/
2021/04/14	605.5	32.13	923.4	32.75	32.95	-317.9	55,086	-0.58%	大買/大賣/鉅額交易
2021/04/13	161.1	30.20	361.4	30.55	30.20	-200.3	48,794	-0.41%	大買/大賣/鉅額交易
2021/04/12	457	29.66	356.9	29.51	29.60	100.1	48,382	0.21%	大買/大賣/
2021/04/09	48.5	27.72	95.8	27.81	27.95	-47.3	46,327	-0.10%
2021/04/08	328	27.96	906.7	27.87	28.15	-578.7	44,948	-1.29%	大買/大賣/鉅額交易
2021/04/07	572	26.99	253.5	26.65	26.90	318.5	42,611	0.75%	大買/大賣/鉅額交易
2021/04/06	1	25.85	49.1	25.89	25.95	-48.1	40,260	-0.12%
2021/04/01	15	25.82	72.3	25.91	25.80	-57.3	40,097	-0.14%
2021/03/31	1	25.85	267.2	25.85	25.90	-266.2	39,947	-0.67%	大賣/鉅額交易
2021/03/30	13.5	25.62	29.1	25.65	25.80	-15.6	39,585	-0.04%
2021/03/29	9	25.38	60.9	25.45	25.55	-51.9	39,402	-0.13%
2021/03/26	42	25.05	7.3	25.04	25.05	34.7	40,826	0.08%
2021/03/25	9	25.00	14	25.19	25.00	-5	41,695	-0.01%
2021/03/24	12.6	24.95	2	25.00	25.00	10.6	42,013	0.03%
2021/03/23	5	25.10	14.3	25.07	25.10	-9.3	42,212	-0.02%
2021/03/22	4	25.09	6.2	25.11	25.15	-2.2	42,480	-0.01%
2021/03/19	27	25.09	12.2	25.07	25.10	14.8	43,158	0.03%
2021/03/18	15.2	25.65	2	25.55	25.45	13.2	44,172	0.03%
2021/03/17	19	25.61	10	25.68	25.65	9	44,468	0.02%
2021/03/16	8	25.46	6	25.50	25.50	2	44,736	0.00%
2021/03/15	5	25.55	9	25.60	25.65	-4	44,645	-0.01%
2021/03/12	5	25.80	53	25.85	25.90	-48	44,668	-0.11%
2021/03/11	15	25.87	42.1	25.81	25.80	-27.1	44,666	-0.06%
2021/03/10	7	25.79	26.7	25.85	25.75	-19.7	44,358	-0.04%
2021/03/09	2	25.70	38	25.65	25.70	-36	43,890	-0.08%
2021/03/08	1	25.20	9	25.20	25.10	-8	42,839	-0.02%
2021/03/05	3	24.97	2	24.90	24.95	1	42,590	0.00%
2021/03/04	5	25.05	44	25.22	25.00	-39	43,371	-0.09%
2021/03/03	3	25.00	32.6	24.99	25.05	-29.6	43,077	-0.07%
2021/03/02	11	24.78	4.5	24.93	24.65	6.5	42,658	0.02%
2021/02/26	148	24.84	10	24.93	24.75	138	43,040	0.32%	大買/鉅額交易
2021/02/25	3	25.10	16	25.19	25.30	-13	42,516	-0.03%
2021/02/24	25	25.30	12.1	25.04	25.05	12.9	42,546	0.03%
2021/02/23	24	25.10	125	25.19	25.30	-101	42,107	-0.24%	大賣/鉅額交易
2021/02/22	36	24.57	6	24.62	24.45	30	41,215	0.07%
2021/02/19	247	24.45	56	24.39	24.60	191	41,145	0.46%	大買/鉅額交易
2021/02/18	49	24.40	61	24.46	24.40	-12	41,183	-0.03%
2021/02/17	15	23.97	74.6	23.99	24.00	-59.6	41,006	-0.15%
2021/02/05	5	23.36	19.9	23.44	23.40	-14.9	40,664	-0.04%
2021/02/04	10	23.28	1	23.40	23.20	9	40,971	0.02%
2021/02/03	15	23.46	4	23.64	23.65	11	41,657	0.03%
2021/02/02	16	23.58	7	23.71	23.80	9	41,591	0.02%
2021/02/01	6	23.25	10	23.26	23.20	-4	41,378	-0.01%
2021/01/29	69	22.99	11.6	23.34	22.95	57.4	41,230	0.14%
2021/01/28	14	23.26	3	23.33	23.30	11	40,840	0.03%
2021/01/27	15	23.65	5.5	23.84	23.55	9.5	40,381	0.02%
2021/01/26	8	23.58	1.4	23.79	23.70	6.6	40,242	0.02%
2021/01/25	34	23.90	26.7	24.07	23.95	7.3	40,005	0.02%
2021/01/22	12.6	23.37	7	23.57	23.65	5.6	39,966	0.01%
2021/01/21	1	23.75	11.4	23.79	23.60	-10.4	39,764	-0.03%
2021/01/20	121	23.62	13	23.56	23.45	108	39,561	0.27%	大買/鉅額交易
2021/01/19	13.5	24.41	1.1	24.26	24.30	12.4	38,843	0.03%
2021/01/18	20	24.31	28.6	24.29	24.25	-8.6	38,668	-0.02%
2021/01/15	17.5	24.94	19	25.01	24.90	-1.5	38,199	0.00%
2021/01/14	23	25.39	10.1	25.29	25.30	12.9	37,612	0.03%
2021/01/13	11	25.22	16.4	25.43	25.55	-5.4	37,317	-0.01%
2021/01/12	29.5	25.38	97	25.27	25.30	-67.5	36,889	-0.18%
2021/01/11	35	25.79	6.3	25.84	25.90	28.7	36,320	0.08%
2021/01/08	10	25.91	37.4	25.85	26.00	-27.4	35,953	-0.08%
2021/01/07	27.1	25.61	54.3	25.55	25.70	-27.2	35,217	-0.08%
2021/01/06	259	25.58	33.9	26.07	25.50	225.1	34,533	0.65%	大買/鉅額交易
2021/01/05	132.9	26.20	254	26.00	26.00	-121.1	32,980	-0.37%	大買/大賣/鉅額交易
2021/01/04	23	24.99	31	25.02	24.95	-8	30,159	-0.03%
2020/12/31	2	24.75	46	24.76	24.75	-44	29,624	-0.15%
2020/12/30	1	24.90	28	24.98	25.00	-27	29,359	-0.09%
2020/12/29	8	24.57	42	24.55	24.65	-34	28,602	-0.12%
2020/12/28	10	24.20	23	24.21	24.30	-13	28,170	-0.05%
2020/12/25	14	24.10	8	24.14	24.20	6	28,056	0.02%
2020/12/24	4	24.23	34	24.25	24.35	-30	27,781	-0.11%
2020/12/23	34	24.23	15	24.25	24.40	19	27,454	0.07%
2020/12/22	81	25.02	60.5	25.27	24.50	20.5	27,142	0.08%
2020/12/21	33	24.90	86.4	24.89	24.95	-53.4	25,565	-0.21%
2020/12/18	11	24.25	18	24.24	24.45	-7	24,615	-0.03%
2020/12/17	8	24.28	13.2	24.21	24.40	-5.2	24,236	-0.02%
2020/12/16	5.5	24.45	13.1	24.41	24.40	-7.6	23,865	-0.03%
2020/12/15	81	24.56	48	24.80	24.35	33	23,610	0.14%
2020/12/14	171.5	24.83	206	24.61	24.65	-34.5	22,740	-0.15%	大買/大賣/
2020/12/11	8	23.89	35.1	23.96	23.95	-27.1	21,317	-0.13%
2020/12/10	13	23.88	45.3	23.63	23.65	-32.3	20,885	-0.15%
2020/12/09	5.3	23.36	12	23.42	23.35	-6.7	20,218	-0.03%
2020/12/08	5	23.30	20.1	23.31	23.35	-15.1	20,030	-0.08%
2020/12/07	34.6	23.43	3.1	23.35	23.45	31.5	19,847	0.16%
2020/12/04	1	23.40	21.1	23.38	23.40	-20.1	19,651	-0.10%
2020/12/03	5	23.22	5.1	23.25	23.30	-0.1	19,406	0.00%
2020/12/02	6.6	23.22	9	23.21	23.30	-2.4	20,404	-0.01%
2020/12/01	7	22.93	17	22.97	23.10	-10	20,162	-0.05%
2020/11/30	10	23.08	7	23.50	22.80	3	19,995	0.02%
2020/11/27	14	23.21	17.5	23.24	23.15	-3.5	18,928	-0.02%
2020/11/26	32	23.11	14	23.08	23.10	18	18,492	0.10%
2020/11/25	6	23.09	30.5	23.00	23.05	-24.5	18,399	-0.13%
2020/11/24	9	22.71	10	22.72	22.65	-1	17,746	-0.01%
2020/11/23	8	22.52	16.1	22.56	22.65	-8.1	17,443	-0.05%
2020/11/20	2	21.95	2	22.00	22.00	0	17,026	0.00%
2020/11/19	9	21.93	12	22.00	22.00	-3	16,859	-0.02%
2020/11/18	1	21.95	12	22.00	22.00	-11	16,600	-0.07%
2020/11/17	0.1	21.80	17	21.87	21.95	-16.9	16,340	-0.10%
2020/11/16	0	21.45	42	21.57	21.60	-41.9	16,113	-0.26%
2020/11/13	1	21.55	15	21.53	21.60	-14	15,839	-0.09%
2020/11/12	4	21.48	50	21.46	21.60	-46	15,773	-0.29%
2020/11/11	13	21.38	30	21.25	21.75	-17	15,491	-0.11%
2020/11/10	2	20.75	37	20.75	20.80	-35	14,594	-0.24%
2020/11/09	1.5	20.65	0	0.00	20.70	1.5	14,417	0.01%
2020/11/05	2	20.63	1	20.65	20.70	1	14,392	0.01%
2020/11/04	0	0.00	30	20.57	20.65	-30	14,371	-0.21%
2020/11/03	25	20.60	1	20.60	20.60	24	14,480	0.17%
2020/11/02	3	20.47	0	0.00	20.50	3	14,542	0.02%
2020/10/30	10	20.30	0	0.00	20.30	10	14,557	0.07%
2020/10/29	2.1	20.35	4.1	20.43	20.40	-2	14,346	-0.01%
2020/10/28	1.1	20.69	5	20.60	20.55	-3.9	14,304	-0.03%
2020/10/27	1.2	20.65	2	20.65	20.70	-0.8	14,307	-0.01%
2020/10/26	0	0.00	3	20.65	20.70	-3	14,314	-0.02%
2020/10/22	0.2	20.50	0	0.00	20.55	0.2	14,417	0.00%
2020/10/21	3	20.53	3	20.65	20.55	0	14,492	0.00%
2020/10/20	5	20.60	3	20.62	20.70	2	14,576	0.01%
2020/10/16	10	20.65	1	20.55	20.45	9	14,737	0.06%
2020/10/15	6	20.38	0	0.00	20.40	6	15,031	0.04%
2020/10/14	0	0.00	14	20.64	20.70	-14	14,967	-0.09%
2020/10/13	0	0.00	3	20.40	20.55	-3	14,908	-0.02%
2020/10/12	3	20.50	3	20.43	20.50	0	14,960	0.00%
2020/10/08	0	0.00	1	20.70	20.65	-1	14,975	-0.01%
2020/10/07	0.1	20.70	1	20.70	20.65	-0.9	15,043	-0.01%
2020/10/06	1.1	20.75	5.8	20.75	20.75	-4.7	15,080	-0.03%
2020/10/05	7.2	20.59	2	20.55	20.60	5.1	15,039	0.03%
2020/09/30	2	20.48	0	0.00	20.45	2	15,236	0.01%
2020/09/29	0	0.00	15.8	20.67	20.60	-15.8	15,211	-0.10%
2020/09/28	0	0.00	28	20.29	20.45	-28	15,115	-0.19%
2020/09/25	53	20.19	13	20.10	20.15	40	15,243	0.26%
2020/09/24	35	20.05	0	0.00	20.00	35	15,222	0.23%
2020/09/23	2	20.45	9	20.45	20.55	-7	14,914	-0.05%
2020/09/22	6	20.61	0	0.00	20.60	6	14,860	0.04%
2020/09/18	11.8	20.70	1	20.85	20.70	10.8	14,911	0.07%
2020/09/17	17	20.93	2	20.90	20.90	15	14,746	0.10%
2020/09/16	16	20.88	1	21.00	21.00	15	14,739	0.10%
2020/09/15	8.7	20.99	55	20.91	20.95	-46.3	14,724	-0.31%
2020/09/14	1	20.95	1.5	20.97	20.95	-0.5	14,964	0.00%
2020/09/11	6	20.85	13.1	20.85	20.95	-7.1	15,043	-0.05%
2020/09/10	5	20.85	2	21.00	20.90	3	15,013	0.02%
2020/09/09	7	20.73	10	20.98	21.00	-3	15,017	-0.02%
2020/09/08	3	20.78	19	20.92	20.90	-16	15,019	-0.11%
2020/09/07	19	20.84	54	20.59	21.00	-35	14,899	-0.23%
2020/09/04	1	20.05	1	20.05	20.00	0	13,899	0.00%
2020/09/02	1	20.00	8	19.99	20.10	-7	14,179	-0.05%
2020/09/01	5	20.00	7	20.04	20.00	-2	14,396	-0.01%
2020/08/31	2	20.00	0	0.00	19.90	2	14,508	0.01%
2020/08/28	48	20.00	0	0.00	20.00	48	14,600	0.33%
2020/08/27	3	20.02	0	0.00	20.05	3	14,984	0.02%
2020/08/26	0	0.00	1	19.95	20.10	-1	15,259	-0.01%
2020/08/25	52	20.05	22	20.05	20.00	30	15,411	0.19%
2020/08/24	1	20.00	1	20.00	20.00	0	15,844	0.00%
2020/08/21	4	20.01	5	20.03	20.00	-1	16,099	-0.01%
2020/08/20	17	19.90	0	0.00	19.80	17	16,117	0.11%
2020/08/19	7	20.31	5	20.40	20.25	2	16,064	0.01%
2020/08/18	0	0.00	1	20.40	20.50	-1	16,055	-0.01%
2020/08/17	4	20.25	20	20.30	20.40	-16	16,161	-0.10%
2020/08/14	4	20.13	0	0.00	20.20	4	16,160	0.02%
2020/08/13	1	20.15	8	20.19	20.20	-7	16,192	-0.04%
2020/08/12	4	20.14	1	20.10	20.20	3	16,315	0.02%
2020/08/11	1	20.20	24	20.26	20.20	-23	16,326	-0.14%
2020/08/10	0	0.00	6	20.03	20.10	-6	16,247	-0.04%
2020/08/07	5	19.95	0	0.00	19.95	5	16,363	0.03%
2020/08/06	0	0.00	2	20.00	20.10	-2	16,366	-0.01%
2020/08/05	8.9	19.98	10	19.97	20.00	-1.1	16,394	-0.01%
2020/08/04	0	0.00	11	19.83	19.85	-11	16,526	-0.07%
2020/08/03	7	19.68	4	19.65	19.60	3	16,629	0.02%
2020/07/31	22	19.87	0	0.00	19.80	22	16,624	0.13%
2020/07/30	8	19.88	0	0.00	19.90	8	16,671	0.05%
2020/07/29	38	19.96	8	19.90	19.90	30	16,721	0.18%
2020/07/28	10	19.81	3	19.82	19.90	7	16,998	0.04%
2020/07/27	5	20.03	3	20.00	20.00	2	17,336	0.01%
2020/07/24	12	20.25	12	20.24	20.15	0	17,451	0.00%
2020/07/23	28	20.64	7	20.65	20.70	21	17,324	0.12%
2020/07/22	14	20.62	29	20.70	20.70	-15	17,399	-0.09%
2020/07/21	9	20.67	31	20.72	20.60	-22	17,273	-0.13%
2020/07/20	0	0.00	10	20.80	20.80	-10	17,064	-0.06%
2020/07/17	8	20.93	2	20.85	20.90	6	17,222	0.03%
2020/07/16	3	20.92	0	0.00	20.90	3	17,505	0.02%
2020/07/15	0	0.00	15	20.79	20.90	-15	17,527	-0.09%
2020/07/14	3	20.65	0	0.00	20.60	3	17,597	0.02%
2020/07/13	0	0.00	1.5	20.67	20.70	-1.5	17,830	-0.01%
2020/07/10	5	20.73	4.5	20.70	20.70	0.5	18,001	0.00%
2020/07/09	6	20.76	38	20.84	20.85	-32	18,053	-0.18%
2020/07/08	5	20.78	0	20.80	20.85	5	17,838	0.03%
2020/07/07	9	20.79	4	20.75	20.75	5	17,815	0.03%
2020/07/06	10	20.85	9	20.93	21.00	1	17,801	0.01%
2020/07/03	1	20.70	3	20.75	20.75	-2	17,842	-0.01%
2020/07/02	12	20.60	7	20.63	20.55	5	17,945	0.03%
2020/07/01	14	20.60	1.2	20.64	20.60	12.8	18,191	0.07%
2020/06/30	4	20.66	5.1	20.70	20.70	-1.1	18,402	-0.01%
2020/06/29	6	20.53	0	0.00	20.55	6	18,530	0.03%
2020/06/24	0	0.00	7	20.86	20.85	-7	18,641	-0.04%
2020/06/23	6	20.51	1	20.50	20.75	5	18,762	0.03%
2020/06/22	6	20.55	0	0.00	20.55	6	18,823	0.03%
2020/06/19	10.4	20.75	0	0.00	20.50	10.4	19,009	0.05%
2020/06/18	22	20.62	0	0.00	20.55	22	18,922	0.12%
2020/06/17	3	20.60	4	20.89	20.95	-1	18,994	-0.01%
2020/06/16	2	20.85	43	20.65	20.80	-41	19,673	-0.21%
2020/06/15	20	20.42	1	20.50	20.35	19	20,298	0.09%
2020/06/12	25	20.51	0	0.00	20.65	25	20,543	0.12%
2020/06/11	21	20.90	0	0.00	20.90	21	21,033	0.10%
2020/06/10	0	0.00	0.8	21.20	21.20	-0.8	21,215	0.00%
2020/06/09	10	21.24	8	21.28	21.30	2	22,105	0.01%
2020/06/08	11	21.10	6.1	21.14	21.20	4.9	22,332	0.02%
2020/06/05	3.1	20.97	3	20.95	21.00	0.1	22,282	0.00%
2020/06/04	13	20.82	20	20.81	20.95	-7	22,261	-0.03%
2020/06/03	3	20.85	17	20.84	20.90	-14	22,329	-0.06%
2020/06/02	5	20.40	57.2	20.25	20.40	-52.2	22,070	-0.24%
2020/06/01	0	0.00	37	20.00	20.10	-37	21,824	-0.17%
2020/05/29	3	19.80	3	19.93	19.80	0	21,671	0.00%
2020/05/28	13	19.90	4	19.94	19.95	9	21,275	0.04%
2020/05/27	10	19.86	16.9	19.86	19.90	-6.9	21,237	-0.03%
2020/05/26	13	19.87	11	19.88	19.90	2	21,309	0.01%
2020/05/25	3	19.58	2.1	19.61	19.65	0.9	21,322	0.00%
2020/05/22	8	19.62	8	19.83	19.60	0	21,395	0.00%
2020/05/21	15	19.86	1	19.90	19.90	14	21,351	0.07%
2020/05/20	6	19.80	60	19.85	19.90	-54	21,238	-0.25%
2020/05/19	5	19.72	4.1	19.87	19.80	0.9	21,158	0.00%
2020/05/18	11	19.60	2	19.65	19.65	9	21,021	0.04%
2020/05/15	0	0.00	26	19.60	19.55	-26	20,988	-0.12%
2020/05/14	13	19.61	0	0.00	19.55	13	20,929	0.06%
2020/05/13	9	19.59	15.1	19.64	19.85	-6.1	20,773	-0.03%
2020/05/12	27	19.64	0	0.00	19.60	27	20,666	0.13%
2020/05/11	5.2	19.88	73	19.89	19.85	-67.8	20,479	-0.33%
2020/05/08	3	19.65	0	0.00	19.65	3	20,276	0.01%
2020/05/07	50	19.55	2	19.70	19.55	48	20,222	0.24%
2020/05/06	65	19.60	7.2	19.72	19.55	57.8	20,121	0.29%
2020/05/05	2	19.68	3	19.73	19.80	-1	20,058	0.00%
2020/05/04	30	19.51	0	0.00	19.55	30	19,987	0.15%
2020/04/30	7	19.95	33	20.00	20.00	-26	19,779	-0.13%
2020/04/29	22.9	19.78	6	19.81	19.85	16.9	19,476	0.09%
2020/04/28	13	19.50	2.3	19.60	19.55	10.7	19,392	0.06%
2020/04/27	31	19.53	33	19.45	19.50	-2	19,817	-0.01%
2020/04/24	9	19.21	53.5	19.16	19.15	-44.5	19,611	-0.23%
2020/04/23	56	19.14	2	19.30	19.15	54	19,559	0.28%
2020/04/22	4	19.00	12.2	19.13	19.15	-8.2	19,431	-0.04%
2020/04/21	50	19.16	3.1	19.21	19.10	46.9	19,302	0.24%
2020/04/20	6	19.63	2	19.60	19.60	4	19,026	0.02%
2020/04/17	34.2	19.82	11	19.88	19.75	23.2	18,952	0.12%
2020/04/16	41	19.70	0	0.00	19.75	41	18,742	0.22%
2020/04/15	14.7	19.96	5	19.92	20.00	9.7	18,458	0.05%
2020/04/14	6	19.69	3	19.72	19.75	3	18,220	0.02%
2020/04/13	3	19.57	9	19.63	19.55	-6	18,059	-0.03%
2020/04/10	10	19.69	3	19.65	19.70	7	18,024	0.04%
2020/04/09	5	19.54	1	19.60	19.50	4	18,018	0.02%
2020/04/08	9	19.49	10.3	19.52	19.55	-1.3	17,889	-0.01%
2020/04/07	6.4	19.29	3	19.47	19.30	3.4	17,812	0.02%
2020/04/06	1	18.90	14	19.23	19.25	-13	17,823	-0.07%
2020/04/01	27	18.88	0	0.00	18.80	27	17,534	0.15%
2020/03/31	11	18.96	2	19.15	18.95	9	17,223	0.05%
2020/03/30	22.1	18.98	0	0.00	19.00	22.1	16,956	0.13%
2020/03/27	41.6	19.46	4.3	19.57	19.40	37.3	16,707	0.22%
2020/03/26	16	19.47	10	19.65	19.55	6	16,530	0.04%
2020/03/25	15	19.39	15	19.38	19.40	0	16,647	0.00%
2020/03/24	9.9	19.20	20	19.17	19.05	-10.1	16,370	-0.06%
2020/03/23	8	18.96	19	18.88	18.90	-11	16,187	-0.07%
2020/03/20	10.1	19.54	63.5	19.07	19.80	-53.4	16,059	-0.33%
2020/03/19	29.5	18.57	19	18.48	18.60	10.5	15,358	0.07%
2020/03/18	8	19.38	0.1	19.50	19.30	7.9	14,776	0.05%
2020/03/17	20	19.56	27	19.56	19.50	-7	14,449	-0.05%
2020/03/16	14.4	20.08	5	20.07	20.00	9.4	13,826	0.07%
2020/03/13	75.7	20.02	23	20.03	20.20	52.7	13,439	0.39%
2020/03/12	18	21.43	9	21.46	21.40	9	12,375	0.07%
2020/03/11	3.5	22.29	0	0.00	22.35	3.5	11,961	0.03%
2020/03/10	6	22.28	6	22.22	22.35	0	11,725	0.00%
2020/03/09	45	22.52	2	22.60	22.40	43	11,569	0.37%
2020/03/06	12	22.91	0	0.00	22.90	12	11,174	0.11%
2020/03/05	2	23.20	0	0.00	23.30	2	11,009	0.02%
2020/03/04	0	0.00	6	23.13	23.20	-6	11,010	-0.05%
2020/03/03	1.3	22.92	0	0.00	23.00	1.3	10,953	0.01%
2020/03/02	10	22.83	2	22.85	22.90	8	10,887	0.07%
2020/02/27	2	22.85	4	22.90	23.00	-2	11,221	-0.02%
2020/02/26	17	22.86	0	0.00	22.85	17	11,114	0.15%
2020/02/25	14	22.97	2	23.00	22.95	12	10,903	0.11%
2020/02/24	13	23.04	0	0.00	23.00	13	10,874	0.12%
2020/02/21	10	23.25	0	0.00	23.20	10	10,749	0.09%
2020/02/20	1	23.40	0	0.00	23.30	1	10,707	0.01%
2020/02/19	1	23.50	19	23.45	23.50	-18	10,671	-0.17%
2020/02/18	1	23.30	0	0.00	23.45	1	10,670	0.01%
2020/02/17	0	23.35	0	0.00	23.35	0	10,690	0.00%
2020/02/14	0	0.00	10	23.40	23.45	-10	10,802	-0.09%
2020/02/13	4	23.44	1.4	23.40	23.40	2.6	10,797	0.02%
2020/02/12	1	23.40	2	23.43	23.45	-1	10,796	-0.01%
2020/02/11	0	0.00	12	23.45	23.45	-12	10,841	-0.11%
2020/02/10	1.6	23.34	0	0.00	23.45	1.6	10,871	0.02%
2020/02/07	0	0.00	16	23.33	23.30	-16	10,836	-0.15%
2020/02/06	0	0.00	8	23.48	23.35	-8	10,952	-0.07%
2020/02/05	3	23.20	3.1	23.33	23.25	-0.1	10,959	0.00%
2020/02/04	2	23.30	3	23.33	23.20	-1	10,965	-0.01%
2020/02/03	11	23.04	3	22.95	23.00	8	10,969	0.07%
2020/01/31	10	23.17	10	23.10	23.10	0	10,846	0.00%
2020/01/30	69	23.24	1	23.20	23.00	68	10,692	0.64%
2020/01/20	1	24.05	0	0.00	24.05	1	10,165	0.01%
2020/01/16	20	24.00	5	24.00	24.00	15	10,237	0.15%
2020/01/15	0	0.00	2.2	24.00	24.05	-2.2	10,355	-0.02%
2020/01/14	0	0.00	2	24.00	24.05	-2	10,383	-0.02%
2020/01/13	0	0.00	23.2	23.90	24.00	-23.2	10,408	-0.22%
2020/01/10	2	23.70	24	23.78	23.85	-22	10,386	-0.21%
2020/01/09	0	0.00	0	23.65	23.75	0	10,491	0.00%
2020/01/08	8	23.58	1	23.70	23.55	7	10,529	0.07%
2020/01/07	2	23.70	0	0.00	23.70	2	10,506	0.02%
2020/01/06	7	23.84	0	0.00	23.80	7	10,546	0.07%
2020/01/03	52	24.10	2	24.10	24.10	50	10,569	0.47%
2019/12/31	0	0.00	4	24.03	23.90	-4	10,506	-0.04%
2019/12/30	1	24.00	75.2	24.03	24.00	-74.2	10,464	-0.71%
2019/12/27	20	23.85	0	0.00	23.95	20	10,431	0.19%
2019/12/26	0	0.00	1	23.85	23.90	-1	10,447	-0.01%
2019/12/24	1	23.90	40	23.80	23.85	-39	10,812	-0.36%
2019/12/23	2	23.75	2.9	23.78	23.90	-0.9	10,870	-0.01%
2019/12/20	2.4	23.64	7.3	23.75	23.65	-4.8	10,904	-0.04%
2019/12/19	5.5	23.75	1	23.70	23.70	4.5	10,685	0.04%
2019/12/18	3	23.75	8.7	23.79	23.90	-5.7	10,752	-0.05%
2019/12/17	28	23.60	23	23.68	23.80	5	10,822	0.05%
2019/12/16	0	0.00	16	23.65	23.50	-16	10,728	-0.15%
2019/12/13	1	23.65	17	23.65	23.70	-16	10,773	-0.15%
2019/12/12	5	23.50	5.9	23.52	23.45	-0.9	10,737	-0.01%
2019/12/10	0	0.00	0	23.40	23.45	0	10,710	0.00%
2019/12/06	6	23.36	1	23.45	23.40	5	10,905	0.05%
2019/12/05	10.1	23.43	0	0.00	23.45	10.1	10,886	0.09%
2019/12/03	0	0.00	3	23.55	23.55	-3	11,008	-0.03%
2019/12/02	0	0.00	0.8	23.40	23.40	-0.8	11,148	-0.01%
2019/11/29	10	23.45	0	0.00	23.40	10	11,182	0.09%
2019/11/28	0	0.00	4	23.60	23.70	-4	11,172	-0.04%
2019/11/27	2	23.58	0	0.00	23.65	2	11,239	0.02%
2019/11/26	1	23.50	13	23.60	23.55	-12	11,346	-0.11%
2019/11/25	5	23.37	8	23.46	23.45	-3	10,939	-0.03%
2019/11/22	3	23.40	1	23.30	23.45	2	11,323	0.02%
2019/11/21	11	23.21	11	23.35	23.40	0	11,514	0.00%
2019/11/20	17	23.31	0	0.00	23.50	17	11,524	0.15%
2019/11/19	0	0.00	6	23.47	23.50	-6	11,642	-0.05%
2019/11/18	27	23.28	3	23.45	23.45	24	11,723	0.20%
2019/11/15	9	23.30	8	23.50	23.20	1	11,831	0.01%
2019/11/14	18	23.26	0	0.00	23.20	18	11,932	0.15%
2019/11/13	20	23.41	0	0.00	23.35	20	12,086	0.17%
2019/11/12	2	23.70	22	23.65	23.80	-20	12,080	-0.17%
2019/11/11	0	0.00	3	23.63	23.80	-3	12,181	-0.02%
2019/11/08	73	23.83	1	23.75	23.80	72	12,219	0.59%
2019/11/07	0	0.00	18	23.71	23.75	-18	12,289	-0.15%
2019/11/06	6	23.65	0.7	23.65	23.65	5.3	12,316	0.04%
2019/11/05	16	23.60	13	23.75	23.80	3	12,484	0.02%
2019/11/04	0	0.00	8.2	23.51	23.60	-8.2	12,458	-0.07%
2019/11/01	0	0.00	1.1	23.50	23.55	-1.1	12,566	-0.01%
2019/10/31	0	0.00	6	23.50	23.45	-6	12,741	-0.05%
2019/10/30	2	23.33	3	23.50	23.50	-1	12,806	-0.01%
2019/10/29	2	23.30	5	23.36	23.40	-3	12,823	-0.02%
2019/10/28	0.1	23.35	0	0.00	23.35	0.1	12,809	0.00%
2019/10/25	5	23.29	2	23.45	23.45	3	12,833	0.02%
2019/10/24	2	23.40	8	23.46	23.50	-6	12,894	-0.05%
2019/10/23	0	0.00	41	23.40	23.40	-41	13,192	-0.31%
2019/10/22	0	0.00	16	23.35	23.40	-16	13,318	-0.12%
2019/10/21	0	0.00	3	23.25	23.30	-3	13,338	-0.02%
2019/10/18	1	23.25	21	23.25	23.25	-20	13,356	-0.15%
2019/10/17	0	0.00	74.2	23.25	23.25	-74.2	13,417	-0.55%
2019/10/16	25	23.13	2	23.20	23.20	23	13,284	0.17%
2019/10/15	1	23.05	42	23.10	23.20	-41	13,239	-0.31%
2019/10/14	0	0.00	5.4	23.15	23.15	-5.4	13,301	-0.04%
2019/10/09	6	22.98	2.2	22.91	22.90	3.8	13,266	0.03%
2019/10/08	2	23.15	4	23.09	23.05	-2	13,235	-0.02%
2019/10/07	4	22.90	2	22.93	22.95	2	13,179	0.02%
2019/10/04	7	22.86	0	0.00	22.85	7	13,171	0.05%
2019/10/03	17.1	22.86	3	22.93	22.85	14.1	13,123	0.11%
2019/10/02	3.1	23.02	0	0.00	22.95	3.1	12,990	0.02%
2019/10/01	63.4	22.99	3	22.98	23.05	60.4	12,942	0.47%
2019/09/27	4.6	23.02	4	23.15	23.00	0.6	12,707	0.00%
2019/09/26	13	23.10	0	0.00	23.10	13	12,630	0.10%
2019/09/25	40	23.05	0	0.00	23.10	40	12,697	0.32%
2019/09/24	3	23.12	0.1	23.20	23.20	2.9	12,609	0.02%
2019/09/23	8	23.18	1	23.15	23.15	7	12,599	0.06%
2019/09/20	0	0.00	1	23.15	23.45	-1	12,765	-0.01%
2019/09/19	2	23.18	5	23.21	23.20	-3	12,561	-0.02%
2019/09/18	1	23.25	0	0.00	23.20	1	12,587	0.01%
2019/09/17	40	23.27	0	23.40	23.20	40	12,564	0.32%
2019/09/16	0	0.00	2	23.55	23.55	-2	12,689	-0.02%
2019/09/12	4	23.50	1	23.60	23.50	3	12,835	0.02%
2019/09/11	2	23.50	38	23.48	23.50	-36	12,980	-0.28%
2019/09/10	0	0.00	41	23.35	23.35	-41	12,971	-0.32%
2019/09/09	0	0.00	2.3	23.18	23.20	-2.3	12,914	-0.02%
2019/09/06	3.1	23.18	0	0.00	23.15	3.1	12,996	0.02%
2019/09/05	1	23.15	2	23.20	23.15	-1	13,021	-0.01%
2019/09/04	13	22.99	1.5	23.01	23.00	11.5	12,955	0.09%
2019/09/03	2.4	23.12	0	0.00	23.00	2.4	12,843	0.02%
2019/09/02	7.4	23.07	1	23.20	23.20	6.4	12,828	0.05%
2019/08/30	4	23.03	6.6	23.09	23.15	-2.6	12,884	-0.02%
2019/08/29	8	22.90	3	22.90	22.95	5	12,872	0.04%
2019/08/28	9	22.83	0	0.00	23.10	9	12,854	0.07%
2019/08/27	17	22.86	2.1	22.91	22.85	14.9	12,773	0.12%
2019/08/26	16	22.89	0	0.00	22.95	16	12,402	0.13%
2019/08/23	32	23.01	0.2	23.20	23.15	31.8	12,373	0.26%
2019/08/22	11	23.02	2	23.10	23.15	9	12,445	0.07%
2019/08/21	1	23.05	0	0.00	23.05	1	13,992	0.01%
2019/08/20	3	23.08	5	23.05	23.05	-2	13,989	-0.01%
2019/08/19	6	23.13	3	23.07	23.05	3	13,908	0.02%
2019/08/16	8	23.01	3	23.15	23.10	5	13,853	0.04%
2019/08/15	57	23.07	3.1	23.06	23.05	53.9	13,779	0.39%
2019/08/14	1	23.20	0	0.00	23.20	1	13,920	0.01%
2019/08/13	10	23.27	0	0.00	23.25	10	13,911	0.07%
2019/08/12	10.1	23.34	0	0.00	23.30	10.1	14,019	0.07%
2019/08/08	2	23.43	0	0.00	23.40	2	14,175	0.01%
2019/08/07	16	23.42	0	0.00	23.30	16	14,400	0.11%
2019/08/06	1.4	23.60	0	0.00	23.50	1.4	14,661	0.01%
2019/08/05	22	23.50	11	23.52	23.50	11	14,687	0.07%
2019/08/02	17	23.57	2	23.55	23.65	15	14,594	0.10%
2019/08/01	42	23.87	0	0.00	23.80	42	14,550	0.29%
2019/07/31	11	24.07	0	0.00	24.00	11	14,448	0.08%
2019/07/30	5	24.15	2	24.20	24.10	3	14,440	0.02%
2019/07/26	11	24.17	0.2	24.20	24.20	10.8	14,535	0.07%
2019/07/25	4	24.15	1	24.25	24.10	3	14,505	0.02%
2019/07/24	14	24.95	7	24.95	25.00	7	14,326	0.05%
2019/07/23	6	24.92	0	0.00	24.90	6	14,132	0.04%
2019/07/19	0	0.00	6	24.86	24.90	-6	13,965	-0.04%
2019/07/18	1	24.70	0	0.00	24.70	1	13,861	0.01%
2019/07/17	2	24.75	1	24.75	24.85	1	13,857	0.01%
2019/07/16	9	24.70	0	0.00	24.85	9	13,779	0.07%
2019/07/15	2	24.80	0	0.00	24.70	2	13,655	0.01%
2019/07/12	1	24.80	1	24.80	24.80	0	13,652	0.00%
2019/07/11	0.1	24.80	0	0.00	24.80	0.1	13,683	0.00%
2019/07/10	0	0.00	1	24.85	24.85	-1	13,770	-0.01%
2019/07/09	1	24.65	0	0.00	24.65	1	13,778	0.01%
2019/07/08	2.3	24.66	2.2	24.66	24.80	0	13,757	0.00%
2019/07/05	2	24.70	1.2	24.70	24.70	0.8	13,767	0.01%
2019/07/04	0	0.00	9	24.66	24.65	-9	13,901	-0.06%
2019/07/03	0	0.00	6	24.77	24.70	-6	13,966	-0.04%
2019/07/02	5	24.70	0	0.00	24.60	5	13,975	0.04%
2019/07/01	1	24.95	0	0.00	24.85	1	13,884	0.01%
2019/06/28	0	0.00	0.5	24.85	24.95	-0.5	13,995	0.00%
2019/06/27	0	0.00	6	25.01	24.90	-6	14,032	-0.04%
2019/06/26	0	0.00	1	24.95	24.90	-1	13,918	-0.01%
2019/06/25	0	0.00	5	24.95	25.00	-5	13,937	-0.04%
2019/06/24	0	0.00	1	25.00	25.00	-1	13,859	-0.01%
2019/06/21	0	0.00	9	24.95	25.00	-9	13,775	-0.07%
2019/06/20	8	24.70	0	0.00	24.80	8	13,502	0.06%
2019/06/19	0	0.00	36.2	24.87	24.95	-36.2	13,299	-0.27%
2019/06/18	0	0.00	14	24.51	24.60	-14	13,071	-0.11%
2019/06/17	0	0.00	1	24.55	24.55	-1	12,981	-0.01%
2019/06/14	0	0.00	32.5	24.48	24.50	-32.5	12,936	-0.25%
2019/06/13	0	0.00	4	24.41	24.45	-4	12,841	-0.03%
2019/06/12	0	0.00	6	24.50	24.55	-6	12,971	-0.05%
2019/06/11	2	24.40	1	24.40	24.40	1	13,005	0.01%
2019/06/10	0	0.00	8	24.49	24.50	-8	13,039	-0.06%
2019/06/06	2	24.23	19.3	24.30	24.35	-17.3	13,073	-0.13%
2019/06/05	0	0.00	1	24.25	24.20	-1	13,065	-0.01%
2019/06/04	5.5	24.11	8	24.16	24.20	-2.5	13,046	-0.02%
2019/06/03	9	24.06	3	24.17	24.15	6	13,164	0.05%
2019/05/31	3	24.10	3	24.30	24.30	0	13,341	0.00%
2019/05/30	8	24.09	0	0.00	24.10	8	13,450	0.06%
2019/05/29	9	24.15	0	0.00	24.10	9	13,529	0.07%
2019/05/28	2	24.30	6	24.49	24.30	-4	13,551	-0.03%
2019/05/27	0	0.00	5	24.20	24.30	-5	12,083	-0.04%
2019/05/24	3	24.30	73.8	24.44	24.40	-70.8	12,096	-0.59%
2019/05/23	1	24.35	7	24.31	24.45	-6	12,125	-0.05%
2019/05/22	23	24.28	15.9	24.32	24.45	7.1	12,132	0.06%
2019/05/21	10	24.48	29	24.46	24.65	-19	12,129	-0.16%
2019/05/20	0	0.00	12	24.23	24.20	-12	11,940	-0.10%
2019/05/17	2	24.05	6	24.10	24.00	-4	11,873	-0.03%
2019/05/16	2	23.93	1	24.10	24.00	1	11,768	0.01%
2019/05/15	53	24.12	0	0.00	24.00	53	11,656	0.45%
2019/05/14	22	24.15	6.4	24.12	24.10	15.6	11,518	0.14%
2019/05/13	3	24.50	0	0.00	24.45	3	11,229	0.03%
2019/05/10	31	24.59	5	24.58	24.55	26	11,347	0.23%
2019/05/09	4	24.79	0	0.00	24.70	4	11,508	0.03%
2019/05/08	0	0.00	2	24.95	25.05	-2	11,412	-0.02%
2019/05/07	1	25.05	0	0.00	25.10	1	11,414	0.01%
2019/05/06	5	24.81	1	25.00	25.00	4	11,607	0.03%
2019/05/03	32	24.96	31	25.10	25.10	1	11,565	0.01%
2019/05/02	1	25.00	10	24.95	24.90	-9	11,588	-0.08%
2019/04/30	12	24.95	0	0.00	24.95	12	11,626	0.10%
2019/04/29	7	25.09	0	0.00	25.10	7	11,591	0.06%
2019/04/26	0	0.00	3	25.07	25.10	-3	11,687	-0.03%
2019/04/25	1	25.00	0	0.00	25.00	1	11,761	0.01%
2019/04/24	2	25.05	0	25.05	25.10	2	11,798	0.02%
2019/04/22	0	0.00	16	25.05	25.10	-16	12,158	-0.13%
2019/04/19	0	0.00	1	25.20	25.20	-1	12,358	-0.01%
2019/04/18	1	25.10	1	25.10	25.10	0	12,581	0.00%
2019/04/17	1	25.10	3	25.25	25.25	-2	12,962	-0.02%
2019/04/16	0	0.00	21	25.16	25.20	-21	13,024	-0.16%
2019/04/15	1.1	25.10	0	0.00	25.05	1.1	13,145	0.01%
2019/04/12	3	25.08	0	0.00	25.20	3	13,221	0.02%
2019/04/11	13	25.07	0.1	25.05	25.05	12.9	13,233	0.10%
2019/04/10	0	0.00	5	25.21	25.25	-5	13,263	-0.04%
2019/04/09	0	0.00	8	25.05	25.10	-8	13,266	-0.06%
2019/04/08	3	25.02	2	25.05	25.10	1	13,319	0.01%
2019/04/03	1	25.00	32.1	25.00	25.00	-31.1	13,244	-0.23%
2019/04/02	7	24.90	12	25.03	24.90	-5	13,375	-0.04%
2019/04/01	2	25.03	0	0.00	25.00	2	13,234	0.02%
2019/03/29	1	25.00	6	25.10	25.30	-5	13,053	-0.04%
2019/03/28	20	24.95	0	0.00	25.00	20	13,059	0.15%
2019/03/27	7	25.04	2.6	25.00	25.05	4.4	13,055	0.03%
2019/03/26	2.1	25.00	5	25.00	25.00	-2.9	13,204	-0.02%
2019/03/22	3	25.00	0	0.00	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	1	24.85	17.6	25.00	25.05	-16.6	13,529	-0.12%
2019/03/19	3	25.00	0	0.00	24.85	3	13,675	0.02%
2019/03/18	1	24.90	0	0.00	25.05	1	13,701	0.01%
2019/03/15	2	25.00	4.4	25.00	25.05	-2.4	13,706	-0.02%
2019/03/14	7	24.75	6.1	24.75	24.75	0.9	13,559	0.01%
2019/03/13	19	24.83	2	25.00	25.00	17	13,605	0.12%
2019/03/12	0	0.00	14	25.06	25.10	-14	13,619	-0.10%
2019/03/11	9	24.79	0	0.00	24.70	9	13,845	0.07%
2019/03/08	5	24.79	0	0.00	24.75	5	13,833	0.04%
2019/03/07	23	24.90	0	25.00	24.95	23	14,144	0.16%
2019/03/06	15	25.09	0.1	25.15	25.15	14.9	14,054	0.11%
2019/02/27	0	0.00	1	25.40	25.50	-1	14,199	-0.01%
2019/02/26	0	0.00	64	25.32	25.50	-64	14,093	-0.45%
2019/02/25	19	25.23	50	25.30	25.30	-31	13,895	-0.22%
2019/02/22	5	25.10	11	25.20	25.25	-6	13,888	-0.04%
2019/02/21	0	0.00	2	25.15	25.25	-2	13,834	-0.01%
2019/02/20	0	0.00	3	25.20	25.20	-3	13,861	-0.02%
2019/02/19	17	25.04	0	0.00	25.00	17	13,870	0.12%
2019/02/18	0	0.00	1	25.25	25.15	-1	13,953	-0.01%
2019/02/15	0	0.00	1.3	25.22	25.20	-1.3	14,131	-0.01%
2019/02/14	3	25.22	2.3	25.38	25.20	0.7	14,201	0.01%
2019/02/13	1	25.45	14	25.43	25.50	-13	14,135	-0.09%
2019/02/12	0	0.00	16	25.38	25.45	-16	14,021	-0.11%
2019/02/11	2	25.30	6	25.48	25.25	-4	13,978	-0.03%
2019/01/30	1	25.45	18	25.43	25.45	-17	13,914	-0.12%
2019/01/29	0	0.00	1	25.20	25.35	-1	13,765	-0.01%
2019/01/28	0	0.00	3	25.32	25.35	-3	13,811	-0.02%
2019/01/25	1	25.30	15	25.23	25.35	-14	13,917	-0.10%
2019/01/24	0	0.00	19	25.07	25.10	-19	13,742	-0.14%
2019/01/22	0	0.00	1	25.00	25.05	-1	14,070	-0.01%
2019/01/21	0	0.00	12.3	24.96	25.05	-12.3	14,024	-0.09%
2019/01/18	0	0.00	15	24.97	25.00	-15	14,007	-0.11%
2019/01/17	10	24.88	11	24.95	25.00	-1	14,079	-0.01%
2019/01/16	5	24.80	3	25.00	24.95	2	14,393	0.01%
2019/01/15	0	0.00	18	24.97	25.00	-18	14,467	-0.12%
2019/01/14	0	0.00	8	24.90	24.90	-8	14,258	-0.06%
2019/01/11	0	0.00	4	24.90	24.90	-4	14,314	-0.03%
2019/01/10	0	0.00	6	24.88	24.90	-6	14,253	-0.04%
2019/01/09	10	24.85	61	24.87	24.95	-51	14,168	-0.36%
2019/01/08	0	0.00	75	24.50	24.50	-75	14,036	-0.53%
2019/01/07	0	0.00	53	24.36	24.45	-53	14,206	-0.37%
2019/01/04	0	0.00	13	24.15	24.20	-13	14,380	-0.09%
2019/01/03	1	24.10	1	24.15	24.15	0	15,220	0.00%
2019/01/02	15	23.96	0	0.00	24.00	15	15,526	0.10%
2018/12/28	0	0.00	6	24.18	24.25	-6	15,614	-0.04%
2018/12/27	2	23.93	1	24.00	23.95	1	15,728	0.01%
2018/12/26	3	23.80	0	0.00	23.80	3	15,745	0.02%
2018/12/25	2	23.73	0	0.00	23.80	2	15,970	0.01%
2018/12/24	6	24.00	0	0.00	24.15	6	16,006	0.04%
2018/12/22	1	24.10	0	0.00	24.05	1	16,217	0.01%
2018/12/21	0	0.00	10	24.20	24.20	-10	16,676	-0.06%
2018/12/20	0	0.00	4	24.30	24.30	-4	16,677	-0.02%
2018/12/19	1	24.00	2	24.23	24.30	-1	16,861	-0.01%
2018/12/18	3	24.00	0	0.00	24.05	3	16,938	0.02%
2018/12/17	2	24.00	1	24.05	24.05	1	17,173	0.01%
2018/12/13	0	0.00	3	24.40	24.30	-3	17,334	-0.02%
2018/12/12	1	23.90	4	24.35	24.35	-3	17,364	-0.02%
2018/12/10	2	23.83	2	23.80	23.80	0	17,241	0.00%
2018/12/07	2	23.90	2	24.00	23.90	0	17,418	0.00%
2018/12/06	6	24.01	0	0.00	23.95	6	17,525	0.03%
2018/12/05	0	0.00	25.8	24.29	24.25	-25.8	17,589	-0.15%
2018/12/04	0	0.00	8	24.30	24.45	-8	17,615	-0.05%
2018/12/03	1	24.10	1	24.20	24.25	0	17,446	0.00%
2018/11/30	0	0.00	16	24.12	24.00	-16	17,538	-0.09%
2018/11/29	1	23.95	2	23.93	23.85	-1	17,283	-0.01%
2018/11/28	16	23.63	0	0.00	23.85	16	17,175	0.09%
2018/11/27	19	23.68	1.6	23.77	23.65	17.4	17,067	0.10%
2018/11/26	13	23.88	2	24.28	23.95	11	16,983	0.06%
2018/11/23	13	23.93	0	0.00	23.85	13	16,869	0.08%
2018/11/22	12	24.03	1	24.00	24.05	11	16,945	0.06%
2018/11/21	14	24.06	0	0.00	24.05	14	17,109	0.08%
2018/11/20	1	24.25	0	0.00	24.25	1	17,085	0.01%
2018/11/19	3.1	24.45	20	24.53	24.50	-16.9	17,164	-0.10%
2018/11/16	0	0.00	11	24.41	24.45	-11	17,297	-0.06%
2018/11/15	5	23.97	0	0.00	24.10	5	17,675	0.03%
2018/11/14	28	24.01	1	24.05	24.10	27	17,803	0.15%
2018/11/13	12	24.03	0	0.00	24.25	12	17,761	0.07%
2018/11/12	3	24.13	0	0.00	24.25	3	17,710	0.02%
2018/11/08	0	0.00	13	24.67	24.70	-13	18,425	-0.07%
2018/11/07	0	0.00	17	24.47	24.50	-17	18,640	-0.09%
2018/11/06	1	24.15	1	24.30	24.35	0	18,561	0.00%
2018/11/05	1	23.90	1	24.25	24.35	0	18,497	0.00%
2018/11/02	7	23.86	6	23.90	24.15	1	18,420	0.01%
2018/11/01	0	0.00	1	24.15	24.05	-1	18,370	-0.01%
2018/10/31	7	23.93	6	24.40	24.40	1	18,356	0.01%
2018/10/30	0	0.00	3	24.12	24.15	-3	18,183	-0.02%
2018/10/29	15	23.63	1	23.75	23.75	14	18,013	0.08%
2018/10/26	8	23.57	12	23.80	23.65	-4	18,157	-0.02%
2018/10/25	0	0.00	21	23.71	23.75	-21	18,193	-0.12%
2018/10/24	74	23.82	6	23.71	23.70	68	18,250	0.37%
2018/10/23	8.4	24.05	0	0.00	24.15	8.4	18,150	0.05%
2018/10/22	2	24.10	3	24.20	24.15	-1	18,345	-0.01%
2018/10/19	0	0.00	16	24.34	24.30	-16	19,115	-0.08%
2018/10/18	1	24.20	34.4	24.26	24.25	-33.4	19,532	-0.17%
2018/10/17	8	24.14	1	24.45	24.15	7	20,042	0.03%
2018/10/16	15	24.33	16	24.35	24.45	-1	20,047	0.00%
2018/10/15	11	24.12	0.3	24.45	24.05	10.7	19,874	0.05%
2018/10/12	4	24.19	3	24.27	24.50	1	19,699	0.01%
2018/10/11	60	24.53	0	0.00	24.20	60	19,466	0.31%
2018/10/09	1	25.45	65	25.48	25.35	-64	18,594	-0.34%
2018/10/08	0	0.00	2	25.30	25.25	-2	18,261	-0.01%
2018/10/05	12	25.04	13	25.09	25.10	-1	18,143	-0.01%
2018/10/04	10	25.16	1	25.35	25.40	9	17,992	0.05%
2018/10/03	6	25.20	7	25.45	25.45	-1	17,849	-0.01%
2018/10/02	6	25.15	6	25.20	25.20	0	17,636	0.00%
2018/10/01	0	0.00	23	25.52	25.50	-23	17,469	-0.13%
2018/09/28	2	25.25	207	25.45	25.50	-205	17,346	-1.18%	大賣/鉅額交易
2018/09/27	0	0.00	6	25.42	25.45	-6	16,943	-0.04%
2018/09/26	1	25.45	19	25.47	25.45	-18	16,810	-0.11%
2018/09/25	0	0.00	9	25.37	25.35	-9	16,673	-0.05%
2018/09/21	0	0.00	31	25.21	25.25	-31	16,545	-0.19%
2018/09/20	0.2	24.95	1	25.05	25.00	-0.8	16,361	0.00%
2018/09/19	0	0.00	5	25.00	25.10	-5	16,357	-0.03%
2018/09/18	0	0.00	18	24.94	25.00	-18	16,396	-0.11%
2018/09/17	198	24.40	1.1	24.50	24.50	196.9	16,171	1.22%	大買/鉅額交易
2018/09/14	4	24.45	2	24.53	24.45	2	16,245	0.01%
2018/09/13	1	24.30	0	0.00	24.45	1	16,259	0.01%
2018/09/12	7	24.31	0	0.00	24.30	7	16,122	0.04%
2018/09/11	2	24.40	0	0.00	24.55	2	16,089	0.01%
2018/09/10	7.1	24.56	10	24.70	24.60	-2.9	16,129	-0.02%
2018/09/07	3	24.67	3	24.80	24.70	0	16,402	0.00%
2018/09/06	1	24.65	3	24.87	24.80	-2	16,464	-0.01%
2018/09/05	19	24.73	0	0.00	24.65	19	16,381	0.12%
2018/09/04	5	24.95	0	0.00	24.95	5	16,351	0.03%
2018/09/03	4	24.78	5	24.90	24.85	-1	16,381	-0.01%
2018/08/31	8	25.05	5	25.15	25.15	3	16,311	0.02%
2018/08/30	5	25.30	7	25.31	25.25	-2	16,306	-0.01%
2018/08/29	7	25.36	0.1	25.35	25.45	6.9	16,325	0.04%
2018/08/28	0	0.00	26.4	25.46	25.50	-26.4	16,458	-0.16%
2018/08/27	10	25.10	29	25.26	25.30	-19	16,795	-0.11%
2018/08/24	0	0.00	10	25.40	25.25	-10	17,001	-0.06%
2018/08/23	0	0.00	20	25.47	25.50	-20	17,559	-0.11%
2018/08/22	2	25.40	57	25.33	25.30	-55	17,578	-0.31%
2018/08/21	2	25.00	4	25.00	25.00	-2	17,100	-0.01%
2018/08/20	0	0.00	12.1	24.93	24.95	-12.1	16,914	-0.07%
2018/08/17	0	0.00	6	24.85	24.65	-6	16,776	-0.04%
2018/08/16	2	24.90	9	24.98	24.90	-7	16,711	-0.04%
2018/08/15	10	24.86	56	24.97	24.75	-46	16,584	-0.28%
2018/08/14	1	24.75	76	24.91	24.95	-75	16,044	-0.47%
2018/08/13	1	24.35	1	24.55	24.35	0	15,698	0.00%
2018/08/10	34	24.55	1	24.50	24.55	33	15,559	0.21%
2018/08/09	0.1	24.75	9	24.86	24.85	-8.9	15,519	-0.06%
2018/08/08	0	0.00	145.2	24.95	24.95	-145.2	15,462	-0.94%	大賣/鉅額交易
2018/08/07	20	24.83	3.1	24.86	24.90	16.9	15,356	0.11%
2018/08/06	0.1	24.75	3	24.85	24.90	-2.9	15,283	-0.02%
2018/08/03	0	0.00	124	24.70	24.75	-124	15,211	-0.82%	大賣/鉅額交易
2018/08/02	1	24.70	51	24.78	24.65	-50	15,227	-0.33%
2018/08/01	0	0.00	10	24.94	24.95	-10	15,059	-0.07%
2018/07/31	0	0.00	7	24.97	25.00	-7	14,917	-0.05%
2018/07/30	0	0.00	12.4	24.72	24.80	-12.4	14,675	-0.08%
2018/07/27	7	24.74	15	24.67	24.65	-8	14,454	-0.06%
2018/07/26	2.1	24.67	72.9	24.55	24.65	-70.8	14,269	-0.50%
2018/07/25	7	24.80	22.1	24.80	24.80	-15.1	13,646	-0.11%
2018/07/24	19	24.53	67.1	24.64	24.75	-48.1	13,215	-0.36%
2018/07/23	1	24.25	10	24.21	24.25	-9	12,709	-0.07%
2018/07/20	0.4	24.15	4	24.10	24.25	-3.6	12,691	-0.03%
2018/07/19	1	24.20	16.8	24.15	24.20	-15.8	12,702	-0.12%
2018/07/18	0	0.00	3	24.03	24.10	-3	12,705	-0.02%
2018/07/17	0	0.00	2	24.00	24.00	-2	12,655	-0.02%
2018/07/16	0	0.00	5.5	23.93	23.90	-5.5	12,680	-0.04%
2018/07/13	1	23.85	1	23.85	23.90	0	12,783	0.00%
2018/07/12	0	0.00	9	23.82	23.80	-9	12,811	-0.07%
2018/07/11	0	0.00	5	23.65	23.70	-5	12,832	-0.04%
2018/07/10	2	23.60	0	23.60	23.65	2	12,831	0.02%
2018/07/09	0	0.00	4	23.58	23.60	-4	12,876	-0.03%
2018/07/06	1	23.40	22	23.43	23.50	-21	12,956	-0.16%
2018/07/05	0	0.00	3	23.45	23.45	-3	13,002	-0.02%
2018/07/04	0	0.00	16	23.48	23.50	-16	13,204	-0.12%
2018/07/03	1	23.25	2	23.30	23.25	-1	13,391	-0.01%
2018/07/02	7	23.39	2	23.35	23.25	5	13,425	0.04%
2018/06/28	4	23.25	0.3	23.30	23.25	3.7	13,245	0.03%
2018/06/27	3	23.28	0	0.00	23.25	3	13,223	0.02%
2018/06/26	1	23.40	0	0.00	23.40	1	13,269	0.01%
2018/06/25	4	23.48	1	23.45	23.40	3	13,264	0.02%
2018/06/22	0	0.00	4.3	23.70	23.70	-4.3	13,210	-0.03%
2018/06/21	10	23.63	1	23.60	23.65	9	13,257	0.07%
2018/06/20	19	23.66	13	23.75	23.80	6	13,457	0.04%
2018/06/19	10	23.41	0.8	23.50	23.40	9.2	13,396	0.07%
2018/06/15	2	23.68	1	23.75	23.65	1	13,211	0.01%
2018/06/14	32	23.76	0	0.00	23.70	32	12,912	0.25%
2018/06/13	0	0.00	2	24.05	24.05	-2	12,729	-0.02%
2018/06/12	3	24.05	0	0.00	24.15	3	13,129	0.02%
2018/06/11	5	24.13	0	24.10	24.10	5	13,066	0.04%
2018/06/08	2	24.20	4	24.20	24.40	-2	13,066	-0.02%
2018/06/07	2	24.35	35	24.36	24.40	-33	13,272	-0.25%
2018/06/06	0	0.00	8.5	24.20	24.25	-8.5	13,178	-0.06%
2018/06/05	6	24.19	6.2	24.23	24.30	-0.2	13,165	0.00%
2018/06/04	11	24.00	50.1	24.08	24.20	-39.1	13,052	-0.30%
2018/06/01	0	23.70	19.8	23.66	23.75	-19.7	12,778	-0.15%
2018/05/31	2	23.28	1	23.60	23.60	1	12,562	0.01%
2018/05/30	4	23.24	2.9	23.28	23.20	1.1	12,337	0.01%
2018/05/29	7	23.35	2.4	23.40	23.40	4.6	12,372	0.04%
2018/05/28	0	0.00	0	23.40	23.40	0	12,633	0.00%
2018/05/25	0	0.00	4.1	23.35	23.35	-4.1	12,812	-0.03%
2018/05/24	1	23.35	2	23.30	23.25	-1	12,910	-0.01%
2018/05/23	7	23.28	0	0.00	23.20	7	13,186	0.05%
2018/05/22	4	23.36	1	23.35	23.30	3	13,363	0.02%
2018/05/21	19	23.45	2	23.45	23.40	17	13,704	0.12%
2018/05/18	4.7	23.37	12.5	23.35	23.40	-7.8	13,892	-0.06%
2018/05/16	0.3	23.50	0	0.00	23.50	0.3	14,391	0.00%
2018/05/15	1	23.45	0	0.00	23.35	1	14,759	0.01%
2018/05/14	1	23.55	8	23.57	23.50	-7	15,330	-0.05%
2018/05/11	2	23.48	5.1	23.48	23.55	-3.1	15,526	-0.02%
2018/05/10	0	0.00	2	23.48	23.45	-2	15,555	-0.01%
2018/05/08	0	0.00	1	23.40	23.40	-1	15,676	-0.01%
2018/05/04	4	23.25	11	23.25	23.25	-7	15,907	-0.04%
2018/05/03	3	23.32	15	23.38	23.25	-12	15,970	-0.08%
2018/05/02	33	23.76	13	23.81	23.65	20	16,037	0.12%
2018/04/30	1	23.35	4	23.41	23.50	-3	15,952	-0.02%
2018/04/27	5	23.31	2	23.35	23.40	3	15,873	0.02%
2018/04/26	9	23.31	0	0.00	23.35	9	15,951	0.06%
2018/04/25	3	23.30	3	23.30	23.40	0	15,937	0.00%
2018/04/24	2	23.35	4	23.45	23.30	-2	16,006	-0.01%
2018/04/23	2	23.50	5	23.45	23.60	-3	16,067	-0.02%
2018/04/20	8.8	23.60	5	23.70	23.65	3.8	16,060	0.02%
2018/04/19	7	23.61	3	23.52	23.70	4	16,118	0.02%
2018/04/18	2	23.30	2	23.38	23.40	0	16,275	0.00%
2018/04/17	6	23.33	0	0.00	23.30	6	16,402	0.04%
2018/04/16	0	0.00	2	23.40	23.45	-2	16,610	-0.01%
2018/04/13	2	23.50	7	23.46	23.45	-5	16,896	-0.03%
2018/04/12	13	23.53	6	23.53	23.60	7	17,352	0.04%
2018/04/11	2	23.65	1	23.75	23.60	1	17,553	0.01%
2018/04/10	3	23.62	0	0.00	23.75	3	17,768	0.02%
2018/04/09	2	23.63	4	23.64	23.80	-2	17,899	-0.01%
2018/04/03	8.5	23.40	0.9	23.50	23.35	7.6	17,720	0.04%
2018/04/02	3	23.50	1	23.50	23.50	2	17,670	0.01%
2018/03/31	27	23.51	0	0.00	23.45	27	17,721	0.15%
2018/03/30	8	23.43	1.7	23.44	23.50	6.3	17,898	0.04%
2018/03/29	12	23.25	0	0.00	23.20	12	17,851	0.07%
2018/03/28	5	23.42	0.1	23.50	23.40	4.9	17,584	0.03%
2018/03/27	7	23.52	7	23.56	23.55	0	17,637	0.00%
2018/03/26	1	23.35	1	23.30	23.45	0	17,596	0.00%
2018/03/23	21	23.49	0	0.00	23.50	21	17,539	0.12%
2018/03/22	0	0.00	6	23.80	23.85	-6	17,424	-0.03%
2018/03/21	8	23.79	0	0.00	23.75	8	17,370	0.05%
2018/03/20	16	23.76	1	23.80	23.75	15	17,601	0.09%
2018/03/19	3.8	23.74	10	23.82	23.90	-6.2	17,683	-0.03%
2018/03/16	5	23.71	3	23.78	23.70	2	17,796	0.01%
2018/03/15	1	23.80	14.8	23.89	23.75	-13.8	17,447	-0.08%
2018/03/14	31	23.83	34	23.80	23.85	-3	17,442	-0.02%
2018/03/13	4	23.71	13	23.84	23.85	-9	17,434	-0.05%
2018/03/12	11	23.65	2	23.75	23.70	9	17,215	0.05%
2018/03/09	15	23.55	5	23.65	23.60	10	17,252	0.06%
2018/03/08	7	23.49	3	23.55	23.50	4	17,209	0.02%
2018/03/07	14	23.55	0	0.00	23.50	14	17,120	0.08%
2018/03/06	19	23.69	3	23.73	23.70	16	16,947	0.09%
2018/03/05	68	23.57	1	23.70	23.60	67	17,210	0.39%
2018/03/02	60	23.98	10	24.07	23.95	50	16,891	0.30%
2018/03/01	2	24.28	10	24.50	24.40	-8	16,605	-0.05%
2018/02/27	6	24.23	6	24.30	24.10	0	16,290	0.00%
2018/02/26	135	24.30	2.7	24.26	24.20	132.3	16,060	0.82%	大買/鉅額交易
2018/02/23	3.4	24.32	18	24.48	24.50	-14.6	15,938	-0.09%
2018/02/22	10	24.10	5	24.25	24.30	5	15,768	0.03%
2018/02/21	0.4	24.50	11	24.29	24.50	-10.6	15,556	-0.07%
2018/02/12	25	23.75	8	23.74	23.65	17	15,225	0.11%
2018/02/09	17.2	23.66	3	23.70	23.75	14.2	15,056	0.09%
2018/02/08	19	23.79	0	0.00	23.75	19	14,842	0.13%
2018/02/07	36	23.86	1	23.95	23.60	35	14,770	0.24%
2018/02/06	85	23.67	55	23.60	23.60	30	14,412	0.21%
2018/02/05	5	24.52	12	24.58	24.50	-7	13,818	-0.05%
2018/02/02	8	24.81	0	0.00	24.80	8	13,589	0.06%
2018/02/01	5	24.90	1	25.00	24.85	4	13,554	0.03%
2018/01/31	4	24.85	1	24.85	24.90	3	13,507	0.02%
2018/01/30	0.7	24.90	1	25.15	24.90	-0.3	13,336	0.00%
2018/01/29	0	0.00	16	25.01	25.15	-16	13,171	-0.12%
2018/01/26	2	24.93	0	0.00	25.10	2	13,022	0.02%
2018/01/25	1	24.90	7	25.07	25.10	-6	12,946	-0.05%
2018/01/24	2	24.83	0	0.00	25.00	2	12,803	0.02%
2018/01/23	1	24.95	5	24.94	25.00	-4	12,763	-0.03%
2018/01/22	0	0.00	9	25.08	25.05	-9	12,770	-0.07%
2018/01/19	10	25.05	0	0.00	25.10	10	12,628	0.08%
2018/01/18	2	25.15	10	25.16	25.15	-8	12,544	-0.06%
2018/01/16	0	0.00	5	25.15	25.20	-5	12,241	-0.04%
2018/01/15	13	25.11	3	25.27	25.10	10	12,149	0.08%
2018/01/12	1	25.30	12	25.30	25.35	-11	12,011	-0.09%
2018/01/11	0	0.00	19	25.26	25.30	-19	11,740	-0.16%
2018/01/10	0	0.00	16	25.33	25.30	-16	11,594	-0.14%
2018/01/09	0	0.00	1.1	25.15	25.25	-1.1	11,310	-0.01%
2018/01/08	8	25.15	18	25.15	25.25	-10	11,124	-0.09%
2018/01/05	0	0.00	7.4	24.94	24.95	-7.4	10,659	-0.07%
2018/01/04	13	24.85	18.3	24.85	24.80	-5.3	10,430	-0.05%
2018/01/03	0	0.00	36	24.88	24.90	-36	10,285	-0.35%
2018/01/02	1	24.70	0	0.00	24.70	1	9,954	0.01%