中鋼 (2002)-國泰-新莊券商分點個股進出

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
24.55
漲跌
--
漲幅
0.00%
成交量
14,536張
產業
上市鋼鐵類股
3546人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鋼 (2002)籌碼相關－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	12.5	24.63	0	0.00	24.55	12.5	22,361	0.06%
2024/04/25	7.4	24.52	0.4	24.60	24.55	6.9	22,522	0.03%
2024/04/24	28.3	24.81	10	24.82	24.75	18.3	22,584	0.08%
2024/04/23	6.3	24.97	16	24.88	24.85	-9.7	22,958	-0.04%
2024/04/22	3.3	24.72	24.5	24.73	24.70	-21.2	23,079	-0.09%
2024/04/19	24	24.49	10.5	24.52	24.45	13.5	22,843	0.06%
2024/04/18	26.6	24.71	24	24.86	24.80	2.6	22,443	0.01%
2024/04/17	40.1	24.37	0.4	24.30	24.45	39.7	22,124	0.18%
2024/04/16	28.3	24.29	6.3	24.28	24.25	22	21,924	0.10%
2024/04/15	9.9	24.67	11.4	24.68	24.55	-1.5	21,955	-0.01%
2024/04/12	28.8	24.88	11.5	24.87	24.85	17.3	21,603	0.08%
2024/04/11	13.5	25.40	17.2	25.38	25.30	-3.7	21,411	-0.02%
2024/04/10	40.5	25.83	31.2	25.64	25.60	9.4	21,174	0.04%
2024/04/09	42.8	25.83	118.5	25.80	26.05	-75.8	20,756	-0.36%	大賣/
2024/04/08	17.6	24.83	68.2	24.83	25.00	-50.6	19,149	-0.26%
2024/04/03	52.7	24.62	57.5	24.63	24.65	-4.9	18,646	-0.03%
2024/04/02	3.9	24.17	18	24.19	24.30	-14.1	18,076	-0.08%
2024/04/01	1.7	23.98	8	23.99	24.00	-6.4	18,022	-0.04%
2024/03/29	3	23.92	10	23.94	23.90	-7	18,075	-0.04%
2024/03/28	21.7	23.87	11	23.87	23.80	10.7	18,183	0.06%
2024/03/27	16.5	23.94	5	23.98	23.90	11.5	18,448	0.06%
2024/03/26	1.2	23.96	14.5	23.96	24.00	-13.2	18,659	-0.07%
2024/03/25	14.7	23.87	12	23.80	23.85	2.7	19,003	0.01%
2024/03/22	34.6	23.92	5.3	23.92	23.95	29.3	19,488	0.15%
2024/03/21	4.3	23.76	53.2	23.76	23.85	-48.9	20,422	-0.24%
2024/03/20	40	23.56	36	23.67	23.50	4	21,978	0.02%
2024/03/19	30.2	23.64	15.8	23.67	23.65	14.4	22,295	0.06%
2024/03/18	30.7	23.67	17	23.68	23.70	13.7	22,698	0.06%
2024/03/15	24.9	23.92	1.8	23.97	23.85	23.1	22,887	0.10%
2024/03/14	28.7	23.99	36.1	24.03	24.05	-7.5	23,135	-0.03%
2024/03/13	43.6	23.88	8.5	23.89	23.95	35.1	23,130	0.15%
2024/03/12	21.2	24.11	16.4	24.12	24.15	4.9	22,921	0.02%
2024/03/11	15	24.03	0	0.00	24.05	15	23,083	0.06%
2024/03/08	33.1	24.00	24.4	23.94	24.10	8.7	23,355	0.04%
2024/03/07	48.3	23.94	36.6	23.95	23.95	11.7	23,599	0.05%
2024/03/06	59.7	24.08	22	24.05	24.05	37.7	24,137	0.16%
2024/03/05	35.8	24.09	58	24.10	24.05	-22.2	25,743	-0.09%
2024/03/04	39.2	24.17	4	24.19	24.20	35.2	26,527	0.13%
2024/03/01	63	24.41	22	24.39	24.45	41	27,266	0.15%
2024/02/29	36.9	24.59	11	24.60	24.60	25.9	27,983	0.09%
2024/02/27	49.7	24.66	6	24.63	24.65	43.7	28,695	0.15%
2024/02/26	11	24.92	4.7	24.92	24.90	6.3	29,191	0.02%
2024/02/23	17.4	25.07	1.4	25.09	25.00	16.1	29,768	0.05%
2024/02/22	10.9	25.19	6.3	25.19	25.15	4.6	30,494	0.02%
2024/02/21	6.1	25.16	5	25.17	25.25	1.1	30,630	0.00%
2024/02/20	9.4	25.26	14.3	25.29	25.30	-4.9	30,797	-0.02%
2024/02/19	32.9	25.22	75.1	25.18	25.40	-42.2	31,056	-0.14%
2024/02/16	12.1	24.82	5	24.87	24.90	7.1	31,421	0.02%
2024/02/15	38.1	24.63	0.2	24.77	24.60	37.9	31,562	0.12%
2024/02/05	54.8	24.93	1	25.00	24.85	53.8	31,422	0.17%
2024/02/02	5.3	25.01	0	0.00	25.15	5.3	31,452	0.02%
2024/02/01	1.1	25.16	17	25.23	25.25	-15.9	31,600	-0.05%
2024/01/31	12.3	24.95	2	25.15	25.15	10.3	31,838	0.03%
2024/01/30	7.4	25.10	15.2	25.20	25.05	-7.7	31,894	-0.02%
2024/01/29	3.7	25.49	1.5	25.53	25.45	2.2	32,286	0.01%
2024/01/26	31.5	25.05	5	25.24	25.25	26.5	32,375	0.08%
2024/01/25	10	25.01	0	0.00	25.10	10	32,373	0.03%
2024/01/24	34.8	25.02	10.1	25.09	25.15	24.6	32,398	0.08%
2024/01/23	13	24.78	0	0.00	24.80	13	32,402	0.04%
2024/01/22	20.5	24.77	0	0.00	24.75	20.5	32,302	0.06%
2024/01/19	27.3	24.67	0	0.00	24.65	27.3	32,342	0.08%
2024/01/18	13.2	24.87	1.7	24.89	24.80	11.5	32,343	0.04%
2024/01/17	56.8	24.98	0	25.10	24.80	56.8	32,692	0.17%
2024/01/16	37.2	25.37	17.5	25.37	25.20	19.7	32,521	0.06%
2024/01/15	2.5	25.89	3.4	25.94	25.80	-0.9	32,397	0.00%
2024/01/12	2.4	25.79	3	25.82	25.80	-0.6	32,977	0.00%
2024/01/11	9.1	25.82	6	25.78	25.80	3.1	33,234	0.01%
2024/01/10	2.4	25.89	2.4	25.78	25.85	-0.1	34,221	0.00%
2024/01/09	64.2	26.09	5	26.05	26.00	59.2	34,423	0.17%
2024/01/08	14.3	26.64	12.1	26.61	26.50	2.2	34,277	0.01%
2024/01/05	3	26.65	9.3	26.66	26.70	-6.3	34,359	-0.02%
2024/01/04	4.5	26.64	1.8	26.65	26.70	2.7	34,474	0.01%
2024/01/03	9.4	26.59	30	26.61	26.70	-20.6	34,778	-0.06%
2024/01/02	1	26.95	15	26.94	27.00	-14	34,674	-0.04%
2023/12/29	3.2	26.87	3.5	26.96	27.00	-0.3	34,911	0.00%
2023/12/28	3	26.88	21.3	26.96	27.00	-18.3	35,276	-0.05%
2023/12/27	6.5	26.89	10	26.87	26.90	-3.5	35,434	-0.01%
2023/12/26	5.4	26.82	14	26.88	26.90	-8.6	35,611	-0.02%
2023/12/25	5.8	26.73	20.1	26.80	26.85	-14.3	36,045	-0.04%
2023/12/22	10.7	26.54	32.2	26.74	26.75	-21.6	36,644	-0.06%
2023/12/21	4.7	26.52	1.2	26.56	26.60	3.5	36,500	0.01%
2023/12/20	9.3	26.61	7	26.53	26.55	2.3	36,266	0.01%
2023/12/19	15.7	26.37	5.1	26.70	26.65	10.6	35,930	0.03%
2023/12/18	188.6	26.71	32.6	26.71	26.65	156	35,758	0.44%	大買/鉅額交易
2023/12/15	46.7	26.19	130.8	26.13	26.45	-84.1	34,745	-0.24%	大賣/
2023/12/14	36.8	25.34	15	25.37	25.40	21.8	33,085	0.07%
2023/12/13	41.7	25.12	139	25.29	25.15	-97.3	32,610	-0.30%	大賣/
2023/12/12	106.4	25.46	42.1	25.43	25.45	64.3	32,687	0.20%	大買/
2023/12/11	51.6	25.69	5.1	25.71	25.70	46.5	32,312	0.14%
2023/12/08	8.2	25.95	11	25.99	26.10	-2.8	31,727	-0.01%
2023/12/07	7.2	26.11	11.4	26.10	26.05	-4.2	31,646	-0.01%
2023/12/06	0.3	26.12	58.2	26.19	26.25	-57.9	31,648	-0.18%
2023/12/05	1.2	25.96	53	26.07	26.10	-51.9	31,527	-0.16%
2023/12/04	67.1	25.78	69.5	26.01	26.05	-2.4	31,330	-0.01%
2023/12/01	40.2	25.82	4	25.98	26.00	36.2	30,872	0.12%
2023/11/30	161.7	25.89	33	26.20	26.20	128.7	30,075	0.43%	大買/鉅額交易
2023/11/29	39.6	25.91	101	26.16	26.20	-61.4	28,343	-0.22%	大賣/
2023/11/28	25.6	26.06	23.2	26.17	26.10	2.3	27,448	0.01%
2023/11/27	25.4	25.70	27	26.03	26.15	-1.6	26,911	-0.01%
2023/11/24	24.4	25.40	57	25.88	25.90	-32.6	26,050	-0.13%
2023/11/22	70.7	25.34	48	25.36	25.80	22.7	24,680	0.09%
2023/11/21	11.5	25.56	53	25.60	25.70	-41.5	24,330	-0.17%
2023/11/20	3.8	25.28	10.6	25.30	25.30	-6.8	23,784	-0.03%
2023/11/17	0	25.20	5	25.21	25.20	-5	23,897	-0.02%
2023/11/16	11.2	25.17	20	25.25	25.20	-8.9	23,902	-0.04%
2023/11/15	4.3	24.79	152.1	24.79	24.95	-147.8	23,694	-0.62%	大賣/鉅額交易
2023/11/14	119.2	24.36	13	24.35	24.55	106.2	23,488	0.45%	大買/鉅額交易
2023/11/13	40.4	24.54	1	24.55	24.50	39.4	23,736	0.17%
2023/11/10	6	24.48	2	24.65	24.65	4	23,935	0.02%
2023/11/09	6.1	24.39	12	24.43	24.55	-5.9	23,952	-0.02%
2023/11/08	13.2	24.50	43.3	24.55	24.60	-30.1	24,099	-0.12%
2023/11/07	22.6	24.56	0	24.70	24.80	22.6	24,043	0.09%
2023/11/06	31.6	25.11	11	25.27	25.00	20.6	24,007	0.09%
2023/11/03	3.1	24.57	25.6	24.55	24.55	-22.5	23,732	-0.09%
2023/11/02	4.1	24.30	2	24.33	24.25	2.1	23,784	0.01%
2023/11/01	3.1	24.18	3	24.18	24.05	0.1	23,862	0.00%
2023/10/31	5.7	24.09	40	24.14	24.15	-34.3	23,946	-0.14%
2023/10/30	1.1	24.15	1.1	24.16	24.10	-0.1	24,425	0.00%
2023/10/27	9.1	24.10	10.5	24.10	24.00	-1.4	24,546	-0.01%
2023/10/26	5.5	24.13	6.6	24.17	24.05	-1.1	24,855	0.00%
2023/10/25	33.2	24.17	27	24.08	24.40	6.2	24,877	0.03%
2023/10/24	23.4	23.61	10.3	23.67	23.60	13.1	24,831	0.05%
2023/10/23	10.1	23.84	3.9	23.90	23.80	6.2	24,893	0.02%
2023/10/20	131.3	23.98	39.2	23.99	23.90	92.1	24,917	0.37%	大買/
2023/10/19	57.6	24.34	18	24.33	24.50	39.6	24,651	0.16%
2023/10/18	48.7	24.34	9	24.79	24.85	39.7	24,631	0.16%
2023/10/17	23.3	24.51	158.9	24.41	24.75	-135.5	23,878	-0.57%	大賣/鉅額交易
2023/10/16	10.4	24.56	4.1	24.69	24.75	6.3	23,809	0.03%
2023/10/13	27.2	24.85	3	24.87	24.85	24.2	23,802	0.10%
2023/10/12	20.1	24.85	9	24.81	24.85	11	23,787	0.05%
2023/10/11	10.9	24.49	0.5	24.55	24.60	10.4	23,649	0.04%
2023/10/06	28.2	24.51	16	24.45	24.65	12.2	23,291	0.05%
2023/10/05	47.5	24.49	17	24.24	24.55	30.5	23,213	0.13%
2023/10/04	75.4	24.27	6.9	24.25	24.25	68.5	22,864	0.30%
2023/10/03	38.7	24.94	4	24.93	24.85	34.7	22,390	0.15%
2023/10/02	34.2	25.03	19	25.20	25.25	15.2	22,231	0.07%
2023/09/28	32.7	25.07	10.1	25.09	25.25	22.7	22,362	0.10%
2023/09/27	66.4	25.42	10	25.30	25.45	56.4	21,904	0.26%
2023/09/26	29.2	26.04	0	0.00	26.05	29.2	21,314	0.14%
2023/09/25	9.9	26.19	2.1	26.23	26.20	7.8	21,227	0.04%
2023/09/22	0.1	26.28	0.5	26.25	26.20	-0.4	21,466	0.00%
2023/09/21	42.7	26.19	1	26.25	26.15	41.7	21,461	0.19%
2023/09/20	9.2	26.53	2	26.60	26.50	7.2	21,129	0.03%
2023/09/19	2.5	26.58	0	0.00	26.50	2.5	21,163	0.01%
2023/09/18	18.2	26.74	12	26.75	26.75	6.2	21,342	0.03%
2023/09/15	33.6	26.60	0	0.00	26.60	33.6	21,363	0.16%
2023/09/14	12.1	26.58	11.4	26.54	26.60	0.6	20,796	0.00%
2023/09/13	12.3	26.37	1	26.35	26.35	11.3	20,744	0.05%
2023/09/12	22.9	26.30	0	0.00	26.30	22.9	20,930	0.11%
2023/09/11	20.9	26.26	3	26.20	26.25	17.9	20,867	0.09%
2023/09/08	16.4	26.38	12.1	26.40	26.35	4.3	20,807	0.02%
2023/09/07	18.5	26.51	3.1	26.55	26.50	15.4	20,793	0.07%
2023/09/06	6.8	26.95	1	26.90	26.80	5.8	20,656	0.03%
2023/09/05	9.2	27.01	3	27.03	27.10	6.2	20,611	0.03%
2023/09/04	9.9	26.97	5	27.02	27.05	4.9	20,597	0.02%
2023/09/01	7	26.67	15	26.66	26.70	-8	20,572	-0.04%
2023/08/31	9.5	26.55	10	26.51	26.50	-0.6	20,563	0.00%
2023/08/30	3	26.48	4	26.53	26.55	-1	20,161	0.00%
2023/08/29	42.3	26.23	14	26.26	26.40	28.3	20,104	0.14%
2023/08/28	13.1	26.47	2	26.48	26.50	11.1	19,863	0.06%
2023/08/25	79.4	26.30	12	26.34	26.30	67.4	20,604	0.33%
2023/08/24	32.2	26.52	3	26.62	26.50	29.2	20,759	0.14%
2023/08/23	20.8	26.58	2	26.63	26.60	18.8	20,872	0.09%
2023/08/22	24.8	26.82	4	26.70	26.70	20.8	20,883	0.10%
2023/08/21	5.8	27.11	1	27.35	27.10	4.8	20,951	0.02%
2023/08/18	3	27.13	8.2	27.12	27.20	-5.2	21,018	-0.02%
2023/08/17	30.5	26.45	37.1	26.61	26.60	-6.6	20,864	-0.03%
2023/08/16	59.7	26.89	6.8	26.93	26.85	53	20,669	0.26%
2023/08/15	26.4	27.28	2	27.20	27.10	24.4	20,450	0.12%
2023/08/14	38.7	27.30	4	27.23	27.20	34.7	20,375	0.17%
2023/08/11	30.5	27.77	1	27.90	27.65	29.5	20,288	0.15%
2023/08/10	29.4	27.89	0.4	28.00	27.90	29	20,157	0.14%
2023/08/09	20.4	28.01	3.9	28.17	28.15	16.5	19,964	0.08%
2023/08/08	16.5	28.36	0.1	28.45	28.25	16.4	19,821	0.08%
2023/08/07	12	28.26	2	28.48	28.50	10	19,652	0.05%
2023/08/04	3.3	28.10	18	28.14	28.30	-14.7	19,542	-0.08%
2023/08/02	60.2	28.00	6	28.16	28.00	54.2	19,568	0.28%
2023/08/01	12.1	28.17	1.2	28.17	28.15	10.9	19,103	0.06%
2023/07/31	23.7	28.00	4.6	27.97	27.95	19.1	19,064	0.10%
2023/07/28	36.3	28.21	1	28.20	28.20	35.3	18,801	0.19%
2023/07/27	35.1	28.40	8	28.45	28.45	27.1	18,612	0.15%
2023/07/26	22.8	28.44	15.5	28.50	28.55	7.3	18,339	0.04%
2023/07/25	9.5	29.40	1.3	29.40	29.35	8.1	18,191	0.04%
2023/07/24	272.1	29.30	5	29.33	29.40	267.1	18,423	1.45%	大買/鉅額交易
2023/07/21	6.4	29.26	2	29.25	29.25	4.4	18,479	0.02%
2023/07/20	11.3	29.35	6	29.48	29.45	5.3	18,429	0.03%
2023/07/19	16.5	29.23	5.4	29.18	29.30	11.1	18,152	0.06%
2023/07/18	2.3	29.26	3.1	29.22	29.20	-0.8	18,075	0.00%
2023/07/17	4.7	29.14	6	29.28	29.30	-1.4	17,943	-0.01%
2023/07/14	5.2	29.16	1	29.25	29.15	4.2	18,019	0.02%
2023/07/13	3.1	29.10	8.3	29.11	29.05	-5.2	17,990	-0.03%
2023/07/12	17.1	28.81	1	28.90	28.85	16.1	18,231	0.09%
2023/07/11	6.7	28.90	10	28.88	28.85	-3.3	18,450	-0.02%
2023/07/10	8.3	28.88	6.2	28.88	28.70	2.2	18,897	0.01%
2023/07/07	6.4	28.69	6	28.71	28.65	0.4	19,088	0.00%
2023/07/06	30.8	29.03	5	28.95	28.95	25.8	19,032	0.14%
2023/07/05	0	29.60	11	29.55	29.50	-11	18,642	-0.06%
2023/07/04	2	29.55	8.5	29.64	29.55	-6.5	18,571	-0.04%
2023/07/03	1.5	29.59	12	29.69	29.80	-10.5	18,535	-0.06%
2023/06/30	2.5	29.48	7.2	29.54	29.40	-4.7	18,572	-0.03%
2023/06/29	61.2	29.69	53	29.56	29.65	8.2	18,275	0.04%
2023/06/28	5	29.73	2	29.75	29.70	3	18,157	0.02%
2023/06/27	2	29.70	16.1	29.79	29.75	-14.1	18,219	-0.08%
2023/06/26	7.5	29.65	1	29.80	29.60	6.5	18,273	0.04%
2023/06/21	5.5	29.65	4	29.70	29.65	1.5	18,157	0.01%
2023/06/20	7.2	29.78	5.5	29.76	29.75	1.6	18,113	0.01%
2023/06/19	4.9	29.74	0	0.00	29.85	4.9	18,084	0.03%
2023/06/16	0	29.70	9	29.67	29.75	-9	18,049	-0.05%
2023/06/15	4.2	29.68	0.2	29.70	29.65	4	17,898	0.02%
2023/06/14	6	29.72	4	29.81	29.65	2	18,448	0.01%
2023/06/13	55.3	29.69	108.4	29.67	29.60	-53.1	18,504	-0.29%	大賣/
2023/06/12	1	29.60	4.1	29.70	29.65	-3.1	18,590	-0.02%
2023/06/09	17.6	29.78	32.2	29.82	29.75	-14.6	18,691	-0.08%
2023/06/08	12	29.76	1.1	29.75	29.75	10.9	18,830	0.06%
2023/06/07	23.4	29.87	1.1	29.90	29.90	22.3	18,996	0.12%
2023/06/06	6	29.83	1.2	29.82	29.90	4.8	19,059	0.03%
2023/06/05	2.1	29.58	2.6	29.67	29.60	-0.5	19,128	0.00%
2023/06/02	7.2	29.35	9.1	29.38	29.40	-1.9	19,154	-0.01%
2023/06/01	4	29.11	0	0.00	29.10	4	19,112	0.02%
2023/05/31	9.3	29.12	9	29.29	29.00	0.3	19,040	0.00%
2023/05/30	11.1	29.02	0	29.05	29.00	11.1	18,395	0.06%
2023/05/29	12.3	29.19	0.1	29.45	29.05	12.2	18,552	0.07%
2023/05/26	13	29.30	2.3	29.31	29.20	10.7	18,590	0.06%
2023/05/25	10.1	29.51	0	0.00	29.40	10.1	18,417	0.05%
2023/05/24	3	29.90	4.1	29.95	29.95	-1	18,202	-0.01%
2023/05/23	0	30.00	5.5	29.98	29.90	-5.5	18,389	-0.03%
2023/05/22	3.4	29.91	22.1	29.93	30.00	-18.8	18,345	-0.10%
2023/05/19	5.6	29.64	4.1	29.75	29.60	1.4	18,103	0.01%
2023/05/18	1.4	29.68	8.3	29.70	29.70	-7	18,078	-0.04%
2023/05/17	2	29.25	0.5	29.51	29.60	1.5	18,061	0.01%
2023/05/16	26.4	29.14	6	29.20	29.20	20.4	17,856	0.11%
2023/05/15	1	29.00	0.1	29.10	29.15	1	17,817	0.01%
2023/05/12	4.4	29.19	2	29.15	29.00	2.4	17,776	0.01%
2023/05/11	4.4	29.19	2	29.15	29.15	2.4	17,699	0.01%
2023/05/10	7.6	29.26	2.2	29.30	29.35	5.4	17,751	0.03%
2023/05/09	4.1	29.21	1.4	29.31	29.35	2.6	17,807	0.01%
2023/05/08	3.3	29.21	3.2	29.29	29.30	0	17,776	0.00%
2023/05/05	17.2	28.98	0	0.00	29.10	17.2	17,797	0.10%
2023/05/04	65.2	29.10	0	0.00	29.10	65.2	17,883	0.36%
2023/05/03	4.8	29.12	0	0.00	29.15	4.8	17,938	0.03%
2023/05/02	4	29.28	2.5	29.33	29.30	1.5	18,221	0.01%
2023/04/28	8.2	29.14	5.1	29.09	29.10	3.1	18,833	0.02%
2023/04/27	131.7	28.97	34	28.90	28.90	97.7	18,787	0.52%	大買/
2023/04/26	70.3	29.23	3.9	29.34	29.30	66.4	18,472	0.36%
2023/04/25	21.5	29.84	13	29.99	29.75	8.5	18,392	0.05%
2023/04/24	57.1	30.01	0	0.00	30.05	57.1	18,492	0.31%
2023/04/21	4.4	30.28	16	30.37	30.15	-11.6	18,533	-0.06%
2023/04/20	101.1	30.28	10	30.45	30.45	91.1	18,599	0.49%	大買/
2023/04/19	19.2	30.49	5.1	30.44	30.45	14.1	19,090	0.07%
2023/04/18	362.4	30.70	2	30.70	30.70	360.4	18,913	1.91%	大買/鉅額交易
2023/04/17	73.7	30.97	11	31.05	30.75	62.7	18,886	0.33%
2023/04/14	119.3	31.15	2	31.18	31.10	117.3	18,795	0.62%	大買/鉅額交易
2023/04/13	31.5	31.37	308.4	31.43	31.45	-277	18,821	-1.47%	大賣/鉅額交易
2023/04/12	6.2	31.03	4.3	31.02	31.10	1.9	18,533	0.01%
2023/04/11	7	30.85	2	30.93	30.90	5	18,691	0.03%
2023/04/10	2.2	30.91	1.4	31.08	30.90	0.9	18,960	0.00%
2023/04/07	1.1	30.81	5.2	30.83	30.80	-4.1	19,061	-0.02%
2023/04/06	5	30.79	0.1	30.90	30.80	4.9	19,260	0.03%
2023/03/31	1.1	30.92	1	31.15	30.90	0.1	19,621	0.00%
2023/03/30	2.3	30.99	1.8	30.93	31.00	0.4	21,941	0.00%
2023/03/29	2	30.80	1.1	30.86	31.00	0.9	24,190	0.00%
2023/03/28	5.3	30.80	1	31.00	30.85	4.3	25,765	0.02%
2023/03/27	10.5	30.88	2	30.93	30.90	8.5	27,362	0.03%
2023/03/24	202.7	31.12	0	0.00	31.10	202.7	28,898	0.70%	大買/鉅額交易
2023/03/23	106	31.10	3	31.23	31.25	103	29,352	0.35%	大買/鉅額交易
2023/03/22	2.2	31.16	54.5	31.07	31.20	-52.3	29,610	-0.18%
2023/03/21	8	31.12	2	31.10	31.20	6	30,163	0.02%
2023/03/20	5	31.11	2.9	31.18	31.20	2.1	30,288	0.01%
2023/03/17	3.2	30.96	18.3	31.13	31.45	-15.1	30,414	-0.05%
2023/03/16	7.3	30.62	9.1	30.61	30.60	-1.8	30,063	-0.01%
2023/03/15	26	30.75	2	30.65	30.70	24	30,163	0.08%
2023/03/14	5	30.80	2.1	30.88	30.70	2.9	30,388	0.01%
2023/03/13	35	30.80	3.3	30.99	31.00	31.7	30,657	0.10%
2023/03/10	17.4	30.56	3.1	30.62	30.60	14.3	30,725	0.05%
2023/03/09	5.3	30.93	1.2	30.85	30.75	4.1	30,970	0.01%
2023/03/08	8.9	31.03	0.5	31.05	31.20	8.5	31,556	0.03%
2023/03/07	0.1	30.94	5.2	31.03	31.10	-5.1	31,827	-0.02%
2023/03/06	17.5	30.79	3.2	30.82	30.80	14.3	32,278	0.04%
2023/03/03	3.4	30.73	4.5	30.77	30.70	-1.1	32,666	0.00%
2023/03/02	16.1	30.44	4	30.53	30.65	12.1	33,313	0.04%
2023/03/01	32.3	30.51	3.5	30.47	30.30	28.9	33,269	0.09%
2023/02/24	17.4	31.58	19.1	31.60	31.40	-1.7	32,884	-0.01%
2023/02/23	4.2	31.93	5	31.85	31.80	-0.8	32,816	0.00%
2023/02/22	2	31.88	9.2	31.89	31.95	-7.2	32,943	-0.02%
2023/02/21	4.7	32.03	5	32.12	32.10	-0.3	33,101	0.00%
2023/02/20	5.1	31.66	3.1	31.85	32.00	2	33,056	0.01%
2023/02/17	4	31.60	3.1	31.65	31.70	1	33,345	0.00%
2023/02/16	11	31.59	20	31.62	31.60	-9	34,103	-0.03%
2023/02/15	11.2	31.40	7	31.55	31.35	4.2	34,376	0.01%
2023/02/14	7	31.45	2.4	31.48	31.45	4.6	34,309	0.01%
2023/02/13	8.3	31.17	0.6	31.25	31.45	7.7	34,452	0.02%
2023/02/10	6.4	31.24	3.3	31.19	31.25	3.1	34,587	0.01%
2023/02/09	0.1	31.45	2	31.35	31.30	-1.9	34,750	-0.01%
2023/02/08	13.6	31.50	14.7	31.52	31.45	-1.1	34,940	0.00%
2023/02/07	2.2	31.21	0.5	31.31	31.45	1.7	34,964	0.00%
2023/02/06	12.4	31.17	12	31.23	31.05	0.4	34,949	0.00%
2023/02/03	8.4	31.46	0	0.00	31.40	8.4	34,828	0.02%
2023/02/02	4.8	31.89	11	31.90	31.95	-6.2	34,818	-0.02%
2023/02/01	1.4	31.86	5.3	31.88	32.00	-3.9	34,770	-0.01%
2023/01/31	26	32.07	25.4	32.00	31.65	0.6	34,785	0.00%
2023/01/30	10.2	31.84	25.2	31.86	32.10	-15.1	34,490	-0.04%
2023/01/17	0.4	31.05	13.2	31.10	31.20	-12.8	33,992	-0.04%
2023/01/16	7.4	31.09	26.2	31.29	31.05	-18.8	34,017	-0.06%
2023/01/13	23.1	31.08	12.4	31.26	31.05	10.7	34,090	0.03%
2023/01/12	22.3	31.00	52.1	31.13	31.05	-29.8	34,885	-0.09%
2023/01/11	15.8	30.90	2.2	30.92	30.70	13.7	34,972	0.04%
2023/01/10	2.1	30.78	14.8	30.84	30.85	-12.7	35,179	-0.04%
2023/01/09	0.5	30.50	23.6	30.73	30.95	-23.2	35,303	-0.07%
2023/01/06	3.1	30.05	3	30.05	30.15	0.1	34,989	0.00%
2023/01/05	3	29.97	2.4	30.06	30.00	0.7	35,172	0.00%
2023/01/04	5.4	29.89	2.4	30.03	29.90	3	35,277	0.01%
2023/01/03	4.4	29.75	14.2	30.04	30.25	-9.8	35,433	-0.03%
2022/12/30	5.2	29.88	5	29.95	29.80	0.2	35,227	0.00%
2022/12/29	14.9	29.93	6	29.92	29.95	8.9	35,231	0.03%
2022/12/28	9.1	30.45	13	30.55	30.60	-3.9	35,061	-0.01%
2022/12/27	4.8	30.36	12.1	30.31	30.30	-7.3	34,931	-0.02%
2022/12/26	4.2	30.67	38.6	30.62	30.60	-34.4	34,857	-0.10%
2022/12/23	12.3	30.54	15	30.44	30.70	-2.8	34,932	-0.01%
2022/12/22	62.6	30.64	111.5	30.16	30.65	-48.9	34,654	-0.14%	大賣/
2022/12/21	21.7	29.49	419.7	29.45	29.70	-398	32,460	-1.23%	大賣/鉅額交易
2022/12/20	21.2	28.65	14.2	28.87	28.45	7	30,545	0.02%
2022/12/19	104.2	28.68	8.4	28.81	28.30	95.9	29,331	0.33%	大買/
2022/12/16	69.5	28.88	64	29.35	29.40	5.5	27,890	0.02%
2022/12/15	173.2	29.25	195.1	29.53	29.25	-21.8	26,717	-0.08%	大買/大賣/
2022/12/14	183.9	29.14	1	29.25	29.05	182.9	26,766	0.68%	大買/鉅額交易
2022/12/13	14.2	29.27	31.6	29.31	29.15	-17.3	27,093	-0.06%
2022/12/12	1	28.75	3	28.80	29.00	-2	26,667	-0.01%
2022/12/09	0.1	29.00	9	28.96	29.05	-8.9	27,144	-0.03%
2022/12/08	10.1	28.89	12	28.93	28.95	-2	27,143	-0.01%
2022/12/07	2.7	29.10	4.1	29.11	29.00	-1.4	27,079	-0.01%
2022/12/06	26.3	28.98	2.9	29.29	29.00	23.3	27,066	0.09%
2022/12/05	8.9	29.11	12.1	29.12	29.20	-3.2	26,901	-0.01%
2022/12/02	20.1	29.14	10.4	29.25	29.00	9.7	26,847	0.04%
2022/12/01	3.9	29.19	10.4	29.26	29.25	-6.5	26,934	-0.02%
2022/11/30	1.1	29.13	17.1	29.12	29.15	-16	26,661	-0.06%
2022/11/29	32.5	28.25	52.4	28.85	28.70	-19.9	26,061	-0.08%
2022/11/28	55.7	28.25	3	28.23	27.90	52.7	25,715	0.20%
2022/11/25	18.9	29.18	17.5	29.38	28.75	1.4	25,289	0.01%
2022/11/24	5.6	29.35	50.1	29.28	29.20	-44.4	24,984	-0.18%
2022/11/23	11	28.95	46	28.96	29.00	-35	24,482	-0.14%
2022/11/22	1.5	28.91	36	28.90	29.00	-34.5	24,459	-0.14%
2022/11/21	2.5	28.72	50.5	28.90	29.00	-47.9	24,325	-0.20%
2022/11/18	36.5	28.38	5	28.40	28.40	31.5	24,031	0.13%
2022/11/17	18.1	28.44	2	28.55	28.40	16.1	23,905	0.07%
2022/11/16	6.1	28.91	14	28.80	28.80	-7.9	23,797	-0.03%
2022/11/15	22.5	28.93	10	28.98	29.10	12.4	23,637	0.05%
2022/11/14	5	28.77	65	28.77	28.95	-60	23,327	-0.26%
2022/11/11	4.8	27.85	52	27.98	28.00	-47.2	22,650	-0.21%
2022/11/10	0	27.65	13.6	27.58	27.55	-13.6	22,457	-0.06%
2022/11/09	1.6	27.53	6.5	27.67	27.80	-5	22,554	-0.02%
2022/11/08	6.1	27.29	31.3	27.39	27.40	-25.2	22,670	-0.11%
2022/11/07	7	26.96	7.2	27.00	27.15	-0.2	22,823	0.00%
2022/11/04	5.6	26.69	1.6	26.76	26.75	4	22,951	0.02%
2022/11/03	6.5	26.83	5	26.80	26.85	1.5	22,855	0.01%
2022/11/02	0	27.05	3.2	27.02	27.20	-3.2	22,868	-0.01%
2022/11/01	1.2	26.87	3	27.02	27.00	-1.8	23,055	-0.01%
2022/10/31	6	26.86	0	0.00	26.85	6	23,188	0.03%
2022/10/28	28.5	26.74	13	26.84	27.15	15.5	23,351	0.07%
2022/10/27	5	27.06	12.1	27.17	27.05	-7.1	23,482	-0.03%
2022/10/26	2	27.37	2	27.40	27.30	0	23,716	0.00%
2022/10/25	35.2	27.30	13	27.30	27.25	22.2	24,274	0.09%
2022/10/24	2.2	28.02	4.2	28.14	28.00	-2	24,257	-0.01%
2022/10/21	13.1	27.97	18.5	28.05	28.05	-5.4	24,644	-0.02%
2022/10/20	5	27.69	59.6	28.28	28.60	-54.6	25,118	-0.22%
2022/10/19	0.3	27.55	11	27.51	27.45	-10.7	25,560	-0.04%
2022/10/18	0	0.00	6.5	27.20	27.20	-6.5	26,871	-0.02%
2022/10/17	9.1	26.78	12.9	26.85	27.05	-3.8	27,554	-0.01%
2022/10/14	6	27.06	3	27.20	26.90	3	28,299	0.01%
2022/10/13	6.1	27.07	13.1	27.11	26.90	-6.9	28,945	-0.02%
2022/10/12	3.9	27.34	0.6	27.42	27.50	3.3	29,660	0.01%
2022/10/11	2	27.55	4.1	27.45	27.35	-2.1	30,472	-0.01%
2022/10/07	0.1	27.70	2	27.70	27.55	-2	30,607	-0.01%
2022/10/06	3	27.62	0	0.00	27.80	3	30,887	0.01%
2022/10/05	3.7	27.52	3	27.65	27.60	0.7	31,326	0.00%
2022/10/04	2.2	27.16	25.2	27.09	27.20	-23	31,457	-0.07%
2022/10/03	0.2	26.55	6.8	26.39	26.45	-6.5	31,377	-0.02%
2022/09/30	0.2	26.68	3.3	26.68	26.70	-3.1	31,568	-0.01%
2022/09/29	4	26.73	1	26.95	27.00	3	31,718	0.01%
2022/09/28	11.7	26.60	3.2	26.84	26.65	8.4	31,910	0.03%
2022/09/27	14.2	26.88	11	26.95	26.80	3.2	32,055	0.01%
2022/09/26	23.5	27.13	2.2	27.18	27.10	21.2	32,168	0.07%
2022/09/23	47.4	27.90	8.1	27.95	27.85	39.3	32,220	0.12%
2022/09/22	23	27.59	11.3	28.10	28.45	11.7	32,618	0.04%
2022/09/21	72.5	28.20	2	28.15	28.35	70.5	32,579	0.22%
2022/09/20	35.1	28.61	14	28.58	28.60	21.1	32,492	0.06%
2022/09/19	5.1	29.45	5.4	29.45	29.30	-0.2	32,363	0.00%
2022/09/16	1.3	29.28	1.1	29.44	29.35	0.2	33,347	0.00%
2022/09/15	4	29.29	3.4	29.49	29.50	0.6	34,769	0.00%
2022/09/14	9.6	29.37	4	29.33	29.30	5.6	35,334	0.02%
2022/09/13	6	29.59	10.1	29.67	29.80	-4.1	36,034	-0.01%
2022/09/12	0	29.60	69	29.60	29.70	-69	36,581	-0.19%
2022/09/08	7	29.14	26	29.24	29.25	-19	37,020	-0.05%
2022/09/07	108.5	28.96	14.1	29.20	28.75	94.4	36,978	0.26%	大買/
2022/09/06	3	29.03	3	29.17	29.20	0	36,898	0.00%
2022/09/05	3.2	28.94	7.8	28.93	29.00	-4.7	37,080	-0.01%
2022/09/02	17.4	28.58	13	28.60	28.55	4.4	37,245	0.01%
2022/09/01	18.5	28.58	2	28.53	28.55	16.5	37,280	0.04%
2022/08/31	4.3	28.90	2.3	28.87	28.95	1.9	37,205	0.01%
2022/08/30	4.1	28.88	4.1	28.93	29.00	0	37,157	0.00%
2022/08/29	8.5	28.86	0	0.00	28.80	8.5	37,256	0.02%
2022/08/26	1.3	29.21	6	29.23	29.25	-4.7	37,425	-0.01%
2022/08/25	2.5	29.07	10.7	29.15	29.15	-8.2	37,641	-0.02%
2022/08/24	0.4	29.07	3.3	29.02	29.05	-2.8	37,952	-0.01%
2022/08/23	5.6	28.78	2.5	28.82	28.80	3.1	38,628	0.01%
2022/08/22	11.6	28.97	14.1	28.95	29.00	-2.5	38,968	-0.01%
2022/08/19	7.1	29.11	19.2	29.19	29.20	-12.1	39,180	-0.03%
2022/08/18	5.9	29.11	7	29.18	29.20	-1.1	39,328	0.00%
2022/08/17	2.3	29.12	6.2	29.20	29.20	-3.8	39,403	-0.01%
2022/08/16	8.5	29.11	3	29.12	29.00	5.5	39,474	0.01%
2022/08/15	5.5	29.24	34.1	29.18	29.15	-28.6	39,619	-0.07%
2022/08/12	6.7	28.85	43.1	28.85	28.75	-36.4	39,496	-0.09%
2022/08/11	4.7	28.30	6.1	28.34	28.45	-1.4	39,794	0.00%
2022/08/10	8.3	28.02	1	28.00	28.00	7.3	39,839	0.02%
2022/08/09	21.3	28.05	3	28.05	28.00	18.3	40,151	0.05%
2022/08/08	93.6	27.96	80	28.04	27.95	13.6	40,390	0.03%
2022/08/05	1	28.25	5	28.16	28.30	-4	40,506	-0.01%
2022/08/04	14.7	27.85	20	27.86	27.85	-5.3	41,128	-0.01%
2022/08/03	30.2	28.06	18	28.08	28.05	12.2	41,320	0.03%
2022/08/02	8.4	28.26	8	28.25	28.35	0.4	41,442	0.00%
2022/08/01	12.3	28.28	47.3	28.41	28.60	-35	41,478	-0.08%
2022/07/29	2.3	27.54	39	27.60	27.70	-36.7	41,131	-0.09%
2022/07/28	49.4	27.44	8	27.41	27.35	41.4	41,080	0.10%
2022/07/27	46.4	27.59	1	27.60	27.60	45.4	40,652	0.11%
2022/07/26	83.8	27.87	11	27.92	27.85	72.8	40,201	0.18%
2022/07/25	88	31.15	368.5	31.19	31.30	-280.4	38,908	-0.72%	大賣/鉅額交易
2022/07/22	20	30.67	125.1	30.76	30.80	-105.1	37,598	-0.28%	大賣/鉅額交易
2022/07/21	45.6	30.16	116	30.45	30.50	-70.4	37,530	-0.19%	大賣/
2022/07/20	26.3	30.26	122	30.46	30.50	-95.7	37,597	-0.25%	大賣/
2022/07/19	26.3	30.08	80.7	30.30	30.25	-54.4	37,829	-0.14%
2022/07/18	25.3	28.99	283	30.37	30.65	-257.7	37,556	-0.69%	大賣/鉅額交易
2022/07/15	15.4	28.93	3.1	28.97	28.95	12.3	37,284	0.03%
2022/07/14	11.1	28.84	4	29.06	29.25	7.1	37,327	0.02%
2022/07/13	54.7	29.00	24	29.08	29.05	30.7	37,205	0.08%
2022/07/12	29.8	28.87	6	28.80	28.90	23.8	37,380	0.06%
2022/07/11	6.1	29.21	3	29.20	29.10	3.1	37,386	0.01%
2022/07/08	17.6	29.35	13	29.43	29.35	4.6	37,433	0.01%
2022/07/07	20	28.99	11.1	29.09	29.05	9	37,445	0.02%
2022/07/06	12.5	29.04	2	29.05	29.00	10.5	37,525	0.03%
2022/07/05	15	29.08	15.1	29.16	29.20	-0.1	37,503	0.00%
2022/07/04	26.2	28.59	10	28.73	28.65	16.2	37,438	0.04%
2022/07/01	5.2	28.70	22.5	28.71	28.70	-17.3	37,570	-0.05%
2022/06/30	85.2	28.53	15	28.85	28.45	70.2	37,595	0.19%
2022/06/29	19.1	29.02	1	29.30	29.10	18.1	37,376	0.05%
2022/06/28	10	28.98	26.3	29.12	29.20	-16.3	37,287	-0.04%
2022/06/27	15.2	29.59	8.5	29.49	29.45	6.7	37,947	0.02%
2022/06/24	66.4	29.02	10.2	28.93	29.00	56.2	37,870	0.15%
2022/06/23	171.2	29.48	63.3	30.02	29.00	107.9	37,318	0.29%	大買/鉅額交易
2022/06/22	55.1	31.16	7	31.16	31.00	48.1	36,074	0.13%
2022/06/21	28.8	31.87	56.8	31.92	31.85	-28	36,046	-0.08%
2022/06/20	85.8	32.59	3.2	32.44	32.15	82.6	35,923	0.23%
2022/06/17	9.8	33.19	2.4	33.23	33.15	7.4	36,269	0.02%
2022/06/16	0.9	33.87	6.7	33.99	33.55	-5.8	37,274	-0.02%
2022/06/15	5.5	33.95	3	34.07	33.80	2.5	37,870	0.01%
2022/06/14	51.3	33.80	4.1	33.91	34.00	47.2	38,213	0.12%
2022/06/13	23.3	33.98	11	34.00	34.00	12.3	38,572	0.03%
2022/06/10	1.5	34.52	10	34.52	34.50	-8.5	38,856	-0.02%
2022/06/09	11.1	34.47	1	34.55	34.50	10.1	39,372	0.03%
2022/06/08	5	34.74	3	34.80	34.75	2	39,835	0.01%
2022/06/07	1.6	34.66	47	34.73	34.75	-45.5	40,450	-0.11%
2022/06/06	9.8	34.21	14.1	34.44	34.65	-4.2	40,918	-0.01%
2022/06/02	24.5	33.80	1	33.75	33.75	23.5	43,066	0.05%
2022/06/01	27.4	34.30	24	34.34	34.15	3.4	45,450	0.01%
2022/05/31	32.8	34.31	19.7	34.51	34.65	13.1	46,099	0.03%
2022/05/30	10.2	34.43	20	34.49	34.50	-9.8	46,569	-0.02%
2022/05/27	24	34.21	18	34.21	34.40	6	48,683	0.01%
2022/05/26	6.1	34.07	3.5	34.06	34.05	2.6	51,413	0.01%
2022/05/25	11.5	33.68	8.3	33.73	33.85	3.2	51,818	0.01%
2022/05/24	16.2	33.73	8.5	33.59	33.55	7.7	52,381	0.01%
2022/05/23	22.3	33.54	2	33.60	33.55	20.3	52,385	0.04%
2022/05/20	13	33.30	4	33.34	33.35	9	52,925	0.02%
2022/05/19	45.8	33.00	17	33.01	32.95	28.8	54,374	0.05%
2022/05/18	24.7	33.43	7	33.46	33.55	17.7	54,064	0.03%
2022/05/17	26.3	33.13	13	33.19	33.00	13.3	53,964	0.02%
2022/05/16	25.4	33.27	2	33.13	33.20	23.4	53,866	0.04%
2022/05/13	16.1	33.41	9	33.57	33.35	7.1	53,809	0.01%
2022/05/12	58.4	33.55	22.6	33.73	33.20	35.8	53,805	0.07%
2022/05/11	96.5	34.45	2	34.70	34.20	94.5	53,590	0.18%
2022/05/10	29.3	34.58	19.5	34.56	34.60	9.8	54,067	0.02%
2022/05/09	37.1	35.12	19	35.09	35.00	18.1	54,035	0.03%
2022/05/06	16.3	35.81	21.3	35.71	35.80	-5	54,204	-0.01%
2022/05/05	12.7	36.39	11	36.50	36.35	1.7	54,535	0.00%
2022/05/04	31.1	36.14	75	36.08	36.05	-44	54,598	-0.08%
2022/05/03	36.1	35.82	30	35.93	36.00	6.1	55,028	0.01%
2022/04/29	16.2	36.12	6	36.13	36.10	10.2	55,166	0.02%
2022/04/28	28	36.01	24.1	35.99	36.05	4	55,356	0.01%
2022/04/27	66.7	35.50	17.2	35.62	35.60	49.5	55,156	0.09%
2022/04/26	50.4	36.34	21.3	36.30	36.10	29.1	54,761	0.05%
2022/04/25	70.9	36.84	48.5	36.89	36.60	22.4	53,900	0.04%
2022/04/22	73.3	37.71	35	37.97	37.60	38.3	52,950	0.07%
2022/04/21	31.7	38.03	27	38.11	37.80	4.7	52,606	0.01%
2022/04/20	44.8	38.33	16	38.34	38.30	28.8	52,794	0.05%
2022/04/19	12	38.61	4	38.63	38.60	8	52,524	0.02%
2022/04/18	64	38.69	73	38.65	38.50	-9	52,635	-0.02%
2022/04/15	7.1	39.49	26.1	39.55	39.55	-19	52,034	-0.04%
2022/04/14	27.3	39.56	11.1	39.59	39.50	16.2	51,916	0.03%
2022/04/13	25.3	39.52	33.4	39.53	39.50	-8.1	51,893	-0.02%
2022/04/12	12.5	39.29	69.2	39.33	39.35	-56.7	51,767	-0.11%
2022/04/11	37.5	39.25	126.2	39.37	39.40	-88.7	51,913	-0.17%	大賣/
2022/04/08	30.8	38.95	116.2	39.16	39.20	-85.4	51,975	-0.16%	大賣/
2022/04/07	24.2	39.16	31.4	38.87	38.80	-7.2	51,777	-0.01%
2022/04/06	39.4	39.13	20.3	39.19	39.35	19.1	51,641	0.04%
2022/04/01	7.1	39.00	23.1	39.03	39.20	-16	51,380	-0.03%
2022/03/31	3.5	38.88	22	38.94	38.95	-18.5	51,152	-0.04%
2022/03/30	101.5	38.79	56.2	38.81	38.95	45.3	51,097	0.09%	大買/
2022/03/29	23.8	39.60	6.5	39.54	39.40	17.3	50,742	0.03%
2022/03/28	56.8	39.71	37	39.52	40.00	19.7	51,021	0.04%
2022/03/25	11.8	40.01	363	40.05	40.00	-351.2	51,552	-0.68%	大賣/鉅額交易
2022/03/24	29.6	40.02	31.9	40.05	40.00	-2.3	52,528	0.00%
2022/03/23	23.4	39.75	86.2	39.90	40.00	-62.8	54,775	-0.11%
2022/03/22	48.3	39.77	51.6	39.90	39.80	-3.3	54,252	-0.01%
2022/03/21	111.6	39.92	169.2	39.93	39.75	-57.6	53,362	-0.11%	大買/大賣/
2022/03/18	12.2	38.96	48.9	39.03	39.05	-36.7	52,118	-0.07%
2022/03/17	24.4	38.70	162.3	38.81	38.85	-137.9	52,028	-0.27%	大賣/鉅額交易
2022/03/16	64.3	38.59	247.5	38.49	38.55	-183.1	51,788	-0.35%	大賣/鉅額交易
2022/03/15	32.2	38.54	108.5	38.59	38.70	-76.3	51,350	-0.15%	大賣/
2022/03/14	23.2	38.77	78.8	38.80	38.80	-55.6	51,489	-0.11%
2022/03/11	47.3	38.39	32.3	38.48	38.45	15	51,578	0.03%
2022/03/10	27.5	38.16	87.4	38.27	38.30	-59.9	51,322	-0.12%
2022/03/09	21.3	37.85	61.2	37.86	37.95	-40	51,268	-0.08%
2022/03/08	214.2	38.09	286.4	38.26	37.40	-72.2	51,327	-0.14%	大買/大賣/
2022/03/07	99	38.41	154.8	38.37	39.00	-55.8	49,111	-0.11%	大賣/
2022/03/04	95.5	38.52	104.9	38.45	38.40	-9.4	47,384	-0.02%	大賣/
2022/03/03	78.5	38.83	98.3	38.64	38.60	-19.8	46,773	-0.04%
2022/03/02	234.5	38.36	231.5	38.50	38.30	3	46,191	0.01%	大買/大賣/
2022/03/01	607.5	38.16	321.6	38.09	37.95	285.9	44,202	0.65%	大買/大賣/鉅額交易
2022/02/25	13.3	35.77	225.3	35.88	36.00	-211.9	42,061	-0.50%	大賣/鉅額交易
2022/02/24	20.9	35.37	104	35.33	35.25	-83.1	42,501	-0.20%	大賣/
2022/02/23	32	35.93	73.2	36.06	36.05	-41.2	42,451	-0.10%
2022/02/22	90.2	35.86	156	36.06	36.15	-65.8	43,040	-0.15%	大賣/
2022/02/21	55.8	36.37	169.1	36.35	36.45	-113.4	42,972	-0.26%	大賣/鉅額交易
2022/02/18	0	0.00	74	35.66	35.65	-74	41,854	-0.18%
2022/02/17	12.3	35.41	148.1	35.50	35.55	-135.7	42,578	-0.32%	大賣/鉅額交易
2022/02/16	0.1	35.46	162.1	35.42	35.45	-161.9	42,957	-0.38%	大賣/鉅額交易
2022/02/15	65.9	35.38	5.5	35.32	35.05	60.4	43,153	0.14%
2022/02/14	67.2	35.17	67.1	35.45	35.50	0.1	44,071	0.00%
2022/02/11	26	35.73	51	35.71	35.70	-25	44,111	-0.06%
2022/02/10	4	35.36	95.3	35.47	35.65	-91.3	44,572	-0.20%
2022/02/09	3.1	34.85	20.4	34.84	34.95	-17.3	45,114	-0.04%
2022/02/08	1.2	34.34	57.3	34.54	34.50	-56.1	45,278	-0.12%
2022/02/07	10	33.99	11.1	34.04	34.25	-1.1	45,222	0.00%
2022/01/26	10.1	33.60	4	33.64	33.65	6.1	44,871	0.01%
2022/01/25	44.2	33.43	22.5	33.43	33.45	21.7	45,226	0.05%
2022/01/24	19.8	33.38	16.5	33.40	33.45	3.3	45,308	0.01%
2022/01/21	17.4	33.93	8.7	33.91	33.85	8.7	45,414	0.02%
2022/01/20	20.1	34.13	24	34.20	34.15	-3.9	45,443	-0.01%
2022/01/19	18.2	34.19	30	34.10	34.05	-11.8	45,523	-0.03%
2022/01/18	45.4	34.71	8	34.78	34.60	37.4	45,378	0.08%
2022/01/17	9.2	34.82	16	34.84	35.00	-6.8	45,320	-0.02%
2022/01/14	26.1	35.02	6	35.00	35.20	20.1	45,763	0.04%
2022/01/13	22	35.40	139	35.45	35.50	-117	45,982	-0.25%	大賣/鉅額交易
2022/01/12	3.5	34.62	9	34.80	34.85	-5.5	45,897	-0.01%
2022/01/11	7.6	34.64	7.3	34.68	34.55	0.3	46,055	0.00%
2022/01/10	7.1	34.78	28.3	34.80	34.90	-21.2	46,223	-0.05%
2022/01/07	15.2	34.67	26.5	34.90	34.80	-11.3	46,604	-0.02%
2022/01/06	9.5	34.76	30.1	34.78	34.80	-20.6	46,923	-0.04%
2022/01/05	4.2	34.72	5	34.80	34.85	-0.8	48,035	0.00%
2022/01/04	43.2	34.51	26	34.42	34.45	17.2	48,871	0.04%
2022/01/03	28.2	35.10	7.1	35.15	35.00	21.1	50,850	0.04%
2021/12/30	5.5	35.31	39.1	35.35	35.35	-33.6	52,763	-0.06%
2021/12/29	30.3	35.18	32.8	35.18	35.25	-2.5	53,518	0.00%
2021/12/28	12.6	35.25	23	35.34	35.40	-10.4	54,578	-0.02%
2021/12/27	37.3	35.41	9.3	35.39	35.25	28	56,025	0.05%
2021/12/24	15.2	35.51	20.5	35.59	35.55	-5.3	57,136	-0.01%
2021/12/23	16.5	35.38	5	35.34	35.50	11.6	58,005	0.02%
2021/12/22	5.5	35.63	17.4	35.68	35.65	-11.8	58,667	-0.02%
2021/12/21	20.5	35.22	38.1	35.32	35.70	-17.6	58,881	-0.03%
2021/12/20	81	35.99	117.7	35.99	35.60	-36.7	58,942	-0.06%	大賣/
2021/12/17	22.8	35.32	256.5	35.33	35.45	-233.7	59,029	-0.40%	大賣/鉅額交易
2021/12/16	14.1	34.30	76.6	34.30	34.35	-62.4	57,916	-0.11%
2021/12/15	15	34.20	14.2	34.18	34.25	0.9	60,182	0.00%
2021/12/14	17.9	34.23	14.3	34.17	34.10	3.6	62,281	0.01%
2021/12/13	24.7	34.64	74.1	34.63	34.60	-49.5	63,530	-0.08%
2021/12/10	18.2	34.30	37.1	34.44	34.20	-18.9	64,452	-0.03%
2021/12/09	6	34.20	26	34.40	34.35	-20	66,455	-0.03%
2021/12/08	37.6	34.37	17.2	34.62	34.10	20.4	70,615	0.03%
2021/12/07	2	34.23	30.3	34.22	34.35	-28.3	72,968	-0.04%
2021/12/06	12.2	33.99	9.3	33.98	33.90	2.9	73,256	0.00%
2021/12/03	5.3	34.20	90.3	34.00	34.10	-84.9	75,227	-0.11%
2021/12/02	14.8	33.41	230.3	33.76	33.90	-215.4	76,797	-0.28%	大賣/鉅額交易
2021/12/01	4	33.00	14.4	33.11	33.10	-10.4	80,169	-0.01%
2021/11/30	25.4	32.77	6	32.82	32.55	19.4	80,717	0.02%
2021/11/29	3.8	32.72	5	32.82	32.90	-1.3	80,965	0.00%
2021/11/26	16.5	33.27	27.3	33.31	33.05	-10.8	82,473	-0.01%
2021/11/25	20.3	33.86	35.6	33.84	33.80	-15.3	84,298	-0.02%
2021/11/24	41.9	33.77	43.2	33.77	33.80	-1.3	85,281	0.00%
2021/11/23	21.2	33.05	44.8	33.18	33.10	-23.6	85,030	-0.03%
2021/11/22	39.7	32.53	17	32.44	32.60	22.7	85,720	0.03%
2021/11/19	39.8	32.72	42.1	32.76	32.60	-2.3	85,464	0.00%
2021/11/18	55.9	33.01	16	33.04	32.95	39.9	85,350	0.05%
2021/11/17	28.9	33.08	22	33.07	33.05	6.9	85,254	0.01%
2021/11/16	158.7	33.23	87	33.12	33.15	71.8	85,867	0.08%	大買/
2021/11/15	70.8	33.71	7.4	33.68	33.65	63.4	86,885	0.07%
2021/11/12	20.4	34.26	1.2	34.34	34.25	19.2	87,589	0.02%
2021/11/11	21.6	34.42	130	34.77	34.35	-108.4	88,779	-0.12%	大賣/鉅額交易
2021/11/10	22.8	34.21	27	34.14	34.10	-4.2	89,287	0.00%
2021/11/09	66.1	34.59	163.9	34.72	34.50	-97.8	90,324	-0.11%	大賣/
2021/11/08	49.1	34.25	96.8	34.11	34.40	-47.7	91,701	-0.05%
2021/11/05	84.3	32.97	7	33.07	33.10	77.3	92,321	0.08%
2021/11/04	18.5	33.21	2	33.48	33.25	16.5	92,825	0.02%
2021/11/03	6	33.43	21	33.45	33.50	-15	94,533	-0.02%
2021/11/02	20.4	33.50	8	33.40	33.20	12.4	94,832	0.01%
2021/11/01	12	33.47	7.2	33.49	33.40	4.9	95,030	0.01%
2021/10/29	29.6	33.59	12	33.63	33.60	17.6	94,890	0.02%
2021/10/28	12	33.85	19.3	33.91	33.70	-7.2	95,227	-0.01%
2021/10/27	21	33.92	10.5	33.93	33.90	10.5	96,087	0.01%
2021/10/26	2.5	33.71	27.3	33.78	33.75	-24.7	97,605	-0.03%
2021/10/25	7.3	33.26	4	33.25	33.30	3.2	98,219	0.00%
2021/10/22	37.3	33.35	18.8	33.28	33.30	18.6	98,964	0.02%
2021/10/21	19.1	33.70	38	33.97	33.90	-18.9	99,159	-0.02%
2021/10/20	38.1	33.93	48.6	33.88	33.55	-10.5	99,433	-0.01%
2021/10/19	18.8	33.52	13.2	33.57	33.45	5.6	99,794	0.01%
2021/10/18	22.8	33.56	44	33.54	33.65	-21.2	100,584	-0.02%
2021/10/15	9	33.18	40.1	33.21	33.20	-31	102,281	-0.03%
2021/10/14	34.3	32.74	24.9	32.72	32.75	9.5	103,758	0.01%
2021/10/13	88.1	32.66	20.4	32.64	32.40	67.7	104,658	0.06%
2021/10/12	103.6	33.28	61.8	33.10	33.40	41.8	104,445	0.04%	大買/
2021/10/08	213	33.85	41	33.61	33.20	172	104,600	0.16%	大買/鉅額交易
2021/10/07	361.5	34.39	41.5	34.47	34.50	320	103,854	0.31%	大買/鉅額交易
2021/10/06	38.2	35.08	310.8	35.00	35.05	-272.5	103,972	-0.26%	大賣/鉅額交易
2021/10/05	333.7	35.04	64.3	34.97	35.60	269.4	104,986	0.26%	大買/鉅額交易
2021/10/04	90.2	35.17	31.2	35.40	35.00	59	105,213	0.06%
2021/10/01	45.4	35.93	55	36.00	35.85	-9.6	105,938	-0.01%
2021/09/30	44.5	35.93	22.4	36.02	36.30	22.2	108,394	0.02%
2021/09/29	78.2	35.27	15.3	35.26	35.20	63	109,385	0.06%
2021/09/28	55.2	35.72	23.6	35.70	35.75	31.6	111,723	0.03%
2021/09/27	63.1	36.05	34.5	36.05	35.95	28.6	114,020	0.03%
2021/09/24	122.4	36.11	50	36.16	36.00	72.4	119,606	0.06%	大買/
2021/09/23	85.3	36.34	14	36.36	36.15	71.3	128,294	0.06%
2021/09/22	140.2	36.43	115	36.50	36.30	25.2	133,199	0.02%	大買/大賣/
2021/09/17	144.9	38.13	86.2	38.02	37.80	58.7	135,500	0.04%	大買/
2021/09/16	204.2	38.86	60.2	38.57	38.50	144	134,743	0.11%	大買/鉅額交易
2021/09/15	219.3	39.05	56	39.28	39.25	163.3	134,636	0.12%	大買/鉅額交易
2021/09/14	206	39.81	127.4	39.86	39.85	78.6	135,759	0.06%	大買/大賣/
2021/09/13	197.9	39.71	397.3	39.91	40.05	-199.3	138,433	-0.14%	大買/大賣/鉅額交易
2021/09/10	193.4	39.08	340.2	39.11	39.10	-146.8	136,318	-0.11%	大買/大賣/鉅額交易
2021/09/09	82.2	37.87	94.4	38.01	38.35	-12.2	135,703	-0.01%
2021/09/08	183	38.07	95	38.40	37.60	88	136,635	0.06%	大買/
2021/09/07	87.6	38.62	69.7	38.54	38.50	17.8	136,611	0.01%
2021/09/06	185.2	38.43	270.7	38.67	38.85	-85.5	137,062	-0.06%	大買/大賣/
2021/09/03	17.3	37.47	51.8	37.58	37.45	-34.5	135,268	-0.03%
2021/09/02	78.4	37.46	121.8	37.75	37.00	-43.5	137,285	-0.03%	大賣/
2021/09/01	383.7	38.09	111.2	38.19	37.75	272.5	139,749	0.19%	大買/大賣/鉅額交易
2021/08/31	171.1	37.90	307.4	37.87	38.15	-136.4	139,313	-0.10%	大買/大賣/鉅額交易
2021/08/30	20.5	37.19	150.9	37.30	37.50	-130.4	139,754	-0.09%	大賣/鉅額交易
2021/08/27	24.3	36.80	59	36.81	36.90	-34.7	140,948	-0.02%
2021/08/26	111.1	36.96	248	36.95	36.35	-136.9	145,502	-0.09%	大買/大賣/鉅額交易
2021/08/25	59	36.19	6.6	36.02	36.00	52.4	152,066	0.03%
2021/08/24	15	35.77	28	35.71	36.00	-13	154,668	-0.01%
2021/08/23	82.8	35.70	56.1	35.87	35.65	26.7	160,835	0.02%
2021/08/20	84.2	35.10	41	35.04	35.10	43.2	166,632	0.03%
2021/08/19	155.6	35.69	65	35.48	35.30	90.6	168,766	0.05%	大買/
2021/08/18	58.2	36.19	67.1	36.02	37.00	-8.8	169,685	-0.01%
2021/08/17	118.3	37.07	63.2	36.97	36.25	55	172,383	0.03%	大買/
2021/08/16	140.5	37.78	134.5	37.75	37.65	6	174,555	0.00%	大買/大賣/
2021/08/13	31.3	37.84	75.5	37.98	37.75	-44.2	179,344	-0.02%
2021/08/12	56.1	37.81	168.3	37.84	38.00	-112.2	184,844	-0.06%	大賣/鉅額交易
2021/08/11	92.4	37.29	90.5	37.24	37.05	1.9	191,226	0.00%
2021/08/10	50.2	36.99	30.3	37.04	36.80	19.9	191,021	0.01%
2021/08/09	30.4	36.76	99.1	37.11	37.45	-68.7	196,274	-0.04%
2021/08/06	19.2	35.85	16.1	35.75	35.85	3.1	201,547	0.00%
2021/08/05	28.6	36.05	33	35.97	36.00	-4.4	210,059	0.00%
2021/08/04	27.6	36.74	62	36.68	36.80	-34.4	221,136	-0.02%
2021/08/03	39.8	36.70	20	36.74	36.90	19.8	233,961	0.01%
2021/08/02	81.1	36.97	78.9	37.05	37.25	2.2	242,971	0.00%
2021/07/30	34.4	36.77	63.9	36.85	36.35	-29.5	246,344	-0.01%
2021/07/29	14.9	35.79	63.6	35.89	36.30	-48.6	254,452	-0.02%
2021/07/28	34.7	35.16	35.2	35.17	35.30	-0.5	260,353	0.00%
2021/07/27	37.3	35.41	47	35.35	35.20	-9.8	265,556	0.00%
2021/07/26	60.6	36.10	18.3	36.01	35.80	42.4	270,709	0.02%
2021/07/23	62	36.05	79.4	35.93	36.30	-17.4	275,589	-0.01%
2021/07/22	31	35.25	108.5	35.51	35.20	-77.5	277,422	-0.03%	大賣/
2021/07/21	123.6	35.32	116.5	35.49	35.10	7.1	279,934	0.00%	大買/大賣/
2021/07/20	179.5	36.09	89.1	36.41	36.05	90.3	282,175	0.03%	大買/
2021/07/19	130.4	36.32	76.4	36.25	36.60	54.1	284,829	0.02%	大買/
2021/07/16	68.8	36.44	48	36.41	36.35	20.8	292,244	0.01%
2021/07/15	84.5	36.56	63.5	36.40	37.00	21	295,608	0.01%
2021/07/14	98.3	36.09	81.2	35.95	35.90	17.1	301,447	0.01%
2021/07/13	152.2	37.10	107	37.17	36.50	45.2	306,064	0.01%	大買/大賣/
2021/07/12	109.9	38.35	280.2	38.23	37.90	-170.4	309,296	-0.06%	大買/大賣/鉅額交易
2021/07/09	108.2	38.00	34.5	38.03	38.05	73.7	312,461	0.02%	大買/
2021/07/08	153.1	38.24	265.9	38.11	38.75	-112.8	318,600	-0.04%	大買/大賣/鉅額交易
2021/07/07	371.7	38.66	185.4	38.44	38.05	186.2	319,559	0.06%	大買/大賣/鉅額交易
2021/07/06	176.7	39.95	92	40.02	39.70	84.7	318,322	0.03%	大買/
2021/07/05	231.2	40.11	239.6	40.19	39.90	-8.4	317,842	0.00%	大買/大賣/
2021/07/02	186.9	39.32	307.2	39.46	38.95	-120.3	317,242	-0.04%	大買/大賣/鉅額交易
2021/07/01	796	39.99	616.1	39.64	39.10	180	316,817	0.06%	大買/大賣/鉅額交易
2021/06/30	594.6	39.64	764.7	39.59	39.60	-170.1	310,414	-0.05%	大買/大賣/鉅額交易
2021/06/29	517.4	38.00	609.6	37.98	37.75	-92.2	300,495	-0.03%	大買/大賣/
2021/06/28	303.9	36.99	377.3	36.83	37.45	-73.3	294,424	-0.02%	大買/大賣/
2021/06/25	111.9	36.12	151.3	36.28	35.75	-39.4	290,148	-0.01%	大買/大賣/
2021/06/24	142.3	35.87	130.1	36.02	35.80	12.2	289,062	0.00%	大買/大賣/
2021/06/23	178.1	35.95	162.6	35.78	35.40	15.6	287,679	0.01%	大買/大賣/
2021/06/22	498.3	36.08	563	36.08	36.15	-64.8	285,044	-0.02%	大買/大賣/
2021/06/21	185.7	34.52	142.6	34.41	34.30	43.1	280,148	0.02%	大買/大賣/
2021/06/18	218	35.44	100.7	35.60	35.00	117.4	278,081	0.04%	大買/鉅額交易
2021/06/17	161.2	35.62	91.1	35.83	35.45	70.1	275,908	0.03%	大買/
2021/06/16	104.1	36.07	95.3	35.95	35.50	8.8	274,433	0.00%	大買/
2021/06/15	121.1	35.68	110.4	35.78	35.85	10.7	272,484	0.00%	大買/大賣/
2021/06/11	126.9	36.17	77.8	36.44	36.15	49.1	270,263	0.02%	大買/
2021/06/10	164.5	35.82	141.3	35.73	36.15	23.2	268,228	0.01%	大買/大賣/
2021/06/09	313.3	36.42	199.6	35.93	36.10	113.6	265,669	0.04%	大買/大賣/鉅額交易
2021/06/08	112	37.42	86.4	37.45	37.20	25.6	262,412	0.01%	大買/
2021/06/07	191.6	37.34	142.7	36.90	37.30	49	261,789	0.02%	大買/大賣/
2021/06/04	284.8	38.55	140.9	38.57	38.05	144	259,522	0.06%	大買/大賣/鉅額交易
2021/06/03	421.9	39.10	240.4	39.06	38.80	181.5	258,118	0.07%	大買/大賣/鉅額交易
2021/06/02	466.3	38.76	801.2	38.76	39.50	-334.9	253,358	-0.13%	大買/大賣/鉅額交易
2021/06/01	285.7	36.88	351.5	37.02	37.35	-65.8	245,349	-0.03%	大買/大賣/
2021/05/31	739.8	38.02	591.8	38.13	36.95	148	243,104	0.06%	大買/大賣/鉅額交易
2021/05/28	808.5	36.95	1,009.4	36.82	36.55	-201	236,893	-0.08%	大買/大賣/鉅額交易
2021/05/27	303.7	35.03	185.1	35.11	34.60	118.6	230,730	0.05%	大買/大賣/鉅額交易
2021/05/26	179.1	34.04	210.8	34.42	34.85	-31.8	228,257	-0.01%	大買/大賣/
2021/05/25	296.4	34.86	131.2	34.77	34.45	165.2	225,749	0.07%	大買/大賣/鉅額交易
2021/05/24	407.3	35.62	208.5	35.66	35.50	198.9	222,323	0.09%	大買/大賣/鉅額交易
2021/05/21	636.9	35.58	755.6	35.69	36.20	-118.8	219,566	-0.05%	大買/大賣/鉅額交易
2021/05/20	876.5	36.34	548	36.39	35.15	328.5	213,451	0.15%	大買/大賣/鉅額交易
2021/05/19	848.7	37.33	557.4	37.34	37.80	291.3	206,899	0.14%	大買/大賣/鉅額交易
2021/05/18	73.3	34.25	163	34.42	34.80	-89.6	198,585	-0.05%	大賣/
2021/05/17	368.7	33.01	384.6	32.58	31.65	-15.9	197,129	-0.01%	大買/大賣/
2021/05/14	517.8	35.87	482	35.97	34.85	35.9	190,893	0.02%	大買/大賣/
2021/05/13	609.4	37.03	711.6	36.28	36.60	-102.2	183,571	-0.06%	大買/大賣/鉅額交易
2021/05/12	1,080.6	40.21	908	39.57	38.35	172.6	174,735	0.10%	大買/大賣/鉅額交易
2021/05/11	1,453	44.39	810.3	44.14	42.00	642.7	163,160	0.39%	大買/大賣/鉅額交易
2021/05/10	474.9	43.56	875.8	43.42	45.00	-401	150,016	-0.27%	大買/大賣/鉅額交易
2021/05/07	657.3	41.07	641.8	40.27	41.20	15.6	140,620	0.01%	大買/大賣/
2021/05/06	1,053.7	40.73	861.9	41.00	41.00	191.8	136,391	0.14%	大買/大賣/鉅額交易
2021/05/05	422.5	38.85	713.3	39.00	39.25	-290.8	126,621	-0.23%	大買/大賣/鉅額交易
2021/05/04	366.1	36.40	303.4	36.24	36.25	62.7	119,998	0.05%	大買/大賣/
2021/05/03	466.5	39.61	434.6	39.47	38.55	31.9	114,087	0.03%	大買/大賣/
2021/04/29	334.5	39.55	280.7	39.59	39.30	53.8	108,516	0.05%	大買/大賣/
2021/04/28	175.5	38.24	162.6	38.45	38.20	12.9	103,105	0.01%	大買/大賣/
2021/04/27	751	39.36	329.1	39.56	39.10	421.9	100,884	0.42%	大買/大賣/鉅額交易
2021/04/26	773.2	39.27	550	39.75	40.00	223.2	97,370	0.23%	大買/大賣/鉅額交易
2021/04/23	1,602.1	38.53	462.7	38.54	38.10	1,139.4	93,376	1.22%	大買/大賣/鉅額交易
2021/04/22	948.2	39.95	406.1	40.53	38.90	542.1	89,332	0.61%	大買/大賣/鉅額交易
2021/04/21	243.2	38.51	215	38.67	38.50	28.2	80,896	0.03%	大買/大賣/
2021/04/20	579.4	38.02	480.8	38.04	39.00	98.6	76,893	0.13%	大買/大賣/
2021/04/19	525.5	37.66	714.6	37.67	38.65	-189.2	70,469	-0.27%	大買/大賣/鉅額交易
2021/04/16	653.3	34.84	922.1	34.87	35.15	-268.8	64,352	-0.42%	大買/大賣/鉅額交易
2021/04/15	397.6	32.97	602.5	33.15	33.00	-204.9	59,455	-0.34%	大買/大賣/鉅額交易
2021/04/14	370.9	32.46	687.9	32.47	32.95	-317	55,086	-0.58%	大買/大賣/鉅額交易
2021/04/13	439	30.47	500.3	30.57	30.20	-61.3	48,794	-0.13%	大買/大賣/
2021/04/12	471.4	29.40	461	29.42	29.60	10.4	48,382	0.02%	大買/大賣/
2021/04/09	190.9	27.71	149.9	27.90	27.95	41	46,327	0.09%	大買/大賣/
2021/04/08	196.3	27.86	230.2	27.96	28.15	-33.9	44,948	-0.08%	大買/大賣/
2021/04/07	52.9	26.72	242.3	26.84	26.90	-189.5	42,611	-0.44%	大賣/鉅額交易
2021/04/06	2.9	25.85	46	25.85	25.95	-43.1	40,260	-0.11%
2021/04/01	6.5	25.84	25.6	25.91	25.80	-19.1	40,097	-0.05%
2021/03/31	61	25.88	203	25.86	25.90	-142	39,947	-0.36%	大賣/鉅額交易
2021/03/30	9.7	25.60	22.5	25.62	25.80	-12.8	39,585	-0.03%
2021/03/29	18	25.48	30.1	25.55	25.55	-12.1	39,402	-0.03%
2021/03/26	2.2	25.03	6.8	25.09	25.05	-4.6	40,826	-0.01%
2021/03/25	9.2	25.01	2	25.15	25.00	7.2	41,695	0.02%
2021/03/24	11.2	24.96	166.8	24.97	25.00	-155.7	42,013	-0.37%	大賣/鉅額交易
2021/03/23	5.5	25.14	1	25.15	25.10	4.5	42,212	0.01%
2021/03/22	5.2	25.03	33.1	25.05	25.15	-27.9	42,480	-0.07%
2021/03/19	16.4	25.08	8	25.06	25.10	8.4	43,158	0.02%
2021/03/18	3.1	25.55	4.1	25.70	25.45	-0.9	44,172	0.00%
2021/03/17	4.2	25.56	7.3	25.59	25.65	-3.1	44,468	-0.01%
2021/03/16	4.4	25.50	13.3	25.57	25.50	-9	44,736	-0.02%
2021/03/15	5.6	25.62	19.1	25.69	25.65	-13.5	44,645	-0.03%
2021/03/12	32.2	25.80	23.1	25.87	25.90	9.2	44,668	0.02%
2021/03/11	19.2	25.76	52.9	25.82	25.80	-33.7	44,666	-0.08%
2021/03/10	80.9	25.72	34.1	25.74	25.75	46.8	44,358	0.11%
2021/03/09	112	25.58	126	25.61	25.70	-14	43,890	-0.03%	大買/大賣/
2021/03/08	24	25.11	21.5	25.15	25.10	2.5	42,839	0.01%
2021/03/05	4	24.94	35	24.94	24.95	-31	42,590	-0.07%
2021/03/04	111.2	25.24	31.2	25.11	25.00	80	43,371	0.18%	大買/
2021/03/03	5.1	24.86	27.2	24.95	25.05	-22.1	43,077	-0.05%
2021/03/02	3.9	24.77	19.8	24.68	24.65	-15.9	42,658	-0.04%
2021/02/26	22	24.90	27	24.91	24.75	-5	43,040	-0.01%
2021/02/25	12.2	25.29	32	25.24	25.30	-19.8	42,516	-0.05%
2021/02/24	42.5	25.39	56	25.19	25.05	-13.5	42,546	-0.03%
2021/02/23	45.8	25.28	47	25.25	25.30	-1.2	42,107	0.00%
2021/02/22	22.2	24.63	12	24.68	24.45	10.2	41,215	0.02%
2021/02/19	13.2	24.46	68.3	24.40	24.60	-55.1	41,145	-0.13%
2021/02/18	22.6	24.42	16	24.44	24.40	6.6	41,183	0.02%
2021/02/17	11.7	23.96	13.2	24.01	24.00	-1.5	41,006	0.00%
2021/02/05	0.2	23.40	31	23.40	23.40	-30.8	40,664	-0.08%
2021/02/04	32.5	23.27	1	23.40	23.20	31.5	40,971	0.08%
2021/02/03	6.7	23.66	3	23.60	23.65	3.7	41,657	0.01%
2021/02/02	13	23.68	6	23.72	23.80	7	41,591	0.02%
2021/02/01	0	0.00	2	23.10	23.20	-2	41,378	0.00%
2021/01/29	15.2	23.21	12	23.07	22.95	3.2	41,230	0.01%
2021/01/28	13	23.25	15.6	23.31	23.30	-2.6	40,840	-0.01%
2021/01/27	6.3	23.68	2	23.77	23.55	4.2	40,381	0.01%
2021/01/26	5.4	23.70	9	23.79	23.70	-3.6	40,242	-0.01%
2021/01/25	9.1	23.86	4	23.75	23.95	5.1	40,005	0.01%
2021/01/22	9	23.44	5	23.46	23.65	4	39,966	0.01%
2021/01/21	9	23.66	5.4	23.70	23.60	3.6	39,764	0.01%
2021/01/20	70.1	23.65	56	23.50	23.45	14.1	39,561	0.04%
2021/01/19	11.3	24.31	5.4	24.35	24.30	5.9	38,843	0.02%
2021/01/18	14.4	24.23	34	24.47	24.25	-19.6	38,668	-0.05%
2021/01/15	30.3	24.96	15	24.95	24.90	15.3	38,199	0.04%
2021/01/14	16.2	25.30	65	25.26	25.30	-48.8	37,612	-0.13%
2021/01/13	61.4	25.34	6	25.45	25.55	55.4	37,317	0.15%
2021/01/12	14.4	25.33	21	25.30	25.30	-6.6	36,889	-0.02%
2021/01/11	19	25.79	25	25.74	25.90	-6	36,320	-0.02%
2021/01/08	16.1	25.83	24.2	25.92	26.00	-8.1	35,953	-0.02%
2021/01/07	61.4	25.64	30.7	25.57	25.70	30.6	35,217	0.09%
2021/01/06	73.4	25.95	120.1	25.60	25.50	-46.7	34,533	-0.14%	大賣/
2021/01/05	218	25.99	88.8	25.93	26.00	129.2	32,980	0.39%	大買/鉅額交易
2021/01/04	16.9	24.98	27	25.01	24.95	-10.1	30,159	-0.03%
2020/12/31	23.2	24.84	22.2	24.85	24.75	1	29,624	0.00%
2020/12/30	17	24.85	43.5	24.88	25.00	-26.5	29,359	-0.09%
2020/12/29	3	24.55	10	24.61	24.65	-7	28,602	-0.02%
2020/12/28	2.2	24.27	33	24.23	24.30	-30.8	28,170	-0.11%
2020/12/25	28.3	24.22	6	24.24	24.20	22.3	28,056	0.08%
2020/12/24	19.2	24.27	6	24.26	24.35	13.2	27,781	0.05%
2020/12/23	25.5	24.29	28	24.21	24.40	-2.5	27,454	-0.01%
2020/12/22	55.2	24.94	68.6	25.14	24.50	-13.4	27,142	-0.05%
2020/12/21	73	24.85	31.1	24.76	24.95	41.9	25,565	0.16%
2020/12/18	6.1	24.31	2	24.25	24.45	4.1	24,615	0.02%
2020/12/17	37.8	24.15	8	24.34	24.40	29.8	24,236	0.12%
2020/12/16	7.9	24.37	27.2	24.44	24.40	-19.3	23,865	-0.08%
2020/12/15	140.5	24.73	134	24.94	24.35	6.5	23,610	0.03%	大買/大賣/
2020/12/14	215	24.72	227.1	24.89	24.65	-12.1	22,740	-0.05%	大買/大賣/
2020/12/11	10	23.83	3.2	23.99	23.95	6.8	21,317	0.03%
2020/12/10	62	23.77	71	23.89	23.65	-9	20,885	-0.04%
2020/12/09	2	23.35	1	23.45	23.35	1	20,218	0.00%
2020/12/08	19	23.36	4	23.35	23.35	15	20,030	0.08%
2020/12/07	31	23.56	19.2	23.53	23.45	11.8	19,847	0.06%
2020/12/04	1	23.45	3	23.47	23.40	-2	19,651	-0.01%
2020/12/03	1	23.25	8	23.29	23.30	-7	19,406	-0.04%
2020/12/02	5	23.16	14.5	23.21	23.30	-9.5	20,404	-0.05%
2020/12/01	0	23.00	9	22.93	23.10	-9	20,162	-0.04%
2020/11/30	4.2	23.12	5	23.38	22.80	-0.8	19,995	0.00%
2020/11/27	26	23.16	10	23.21	23.15	16	18,928	0.08%
2020/11/26	5	23.06	27	23.11	23.10	-22	18,492	-0.12%
2020/11/25	32	23.04	19	23.03	23.05	13	18,399	0.07%
2020/11/24	2	22.70	12	22.67	22.65	-10	17,746	-0.06%
2020/11/23	12	22.43	26	22.43	22.65	-14	17,443	-0.08%
2020/11/20	1	21.95	0	0.00	22.00	1	17,026	0.01%
2020/11/19	1	21.80	3	22.00	22.00	-2	16,859	-0.01%
2020/11/18	9	21.95	7.6	21.96	22.00	1.4	16,600	0.01%
2020/11/17	14	21.83	64.4	21.81	21.95	-50.4	16,340	-0.31%
2020/11/16	0	0.00	7	21.59	21.60	-7	16,113	-0.04%
2020/11/13	3	21.50	7	21.57	21.60	-4	15,839	-0.03%
2020/11/12	0	0.00	10.1	21.55	21.60	-10.1	15,773	-0.06%
2020/11/11	7.1	21.10	14	21.24	21.75	-6.9	15,491	-0.04%
2020/11/10	0	20.70	6	20.78	20.80	-6	14,594	-0.04%
2020/11/09	3.1	20.67	0	0.00	20.70	3.1	14,417	0.02%
2020/11/06	5	20.65	0	0.00	20.70	5	14,319	0.03%
2020/11/05	1	20.65	2.1	20.65	20.70	-1.1	14,392	-0.01%
2020/11/04	2	20.60	0	0.00	20.65	2	14,371	0.01%
2020/11/03	0.1	20.50	0	0.00	20.60	0.1	14,480	0.00%
2020/11/02	0	20.40	0	0.00	20.50	0	14,542	0.00%
2020/10/30	2	20.28	1.1	20.35	20.30	0.9	14,557	0.01%
2020/10/29	2	20.43	12	20.41	20.40	-10	14,346	-0.07%
2020/10/28	1	20.65	0	0.00	20.55	1	14,304	0.01%
2020/10/27	7.1	20.64	0	0.00	20.70	7.1	14,307	0.05%
2020/10/26	0	0.00	1.7	20.60	20.70	-1.7	14,314	-0.01%
2020/10/23	0.1	20.50	4	20.55	20.50	-3.9	14,272	-0.03%
2020/10/22	2	20.60	0	0.00	20.55	2	14,417	0.01%
2020/10/21	7	20.44	0	0.00	20.55	7	14,492	0.05%
2020/10/20	9	20.64	0	0.00	20.70	9	14,576	0.06%
2020/10/19	0.1	20.55	6	20.66	20.60	-6	14,631	-0.04%
2020/10/16	0.1	20.45	3	20.58	20.45	-2.9	14,737	-0.02%
2020/10/15	6	20.38	0	0.00	20.40	6	15,031	0.04%
2020/10/13	1.1	20.31	0	0.00	20.55	1.1	14,908	0.01%
2020/10/12	3	20.45	0	0.00	20.50	3	14,960	0.02%
2020/10/08	2	20.65	0	0.00	20.65	2	14,975	0.01%
2020/10/07	2	20.68	0	0.00	20.65	2	15,043	0.01%
2020/10/06	2	20.70	12	20.75	20.75	-10	15,080	-0.07%
2020/10/05	2	20.58	6.6	20.59	20.60	-4.6	15,039	-0.03%
2020/09/29	0	20.55	5	20.67	20.60	-5	15,211	-0.03%
2020/09/28	0	0.00	2	20.20	20.45	-2	15,115	-0.01%
2020/09/25	0	0.00	5.5	20.10	20.15	-5.5	15,243	-0.04%
2020/09/24	6	20.05	0	0.00	20.00	6	15,222	0.04%
2020/09/23	0	0.00	5	20.50	20.55	-5	14,914	-0.03%
2020/09/22	1	20.60	0	0.00	20.60	1	14,860	0.01%
2020/09/21	0	0.00	2	20.80	20.70	-2	14,815	-0.01%
2020/09/17	0	20.90	5	20.90	20.90	-5	14,746	-0.03%
2020/09/16	5	20.90	3	20.95	21.00	2	14,739	0.01%
2020/09/15	1	20.90	4	20.89	20.95	-3	14,724	-0.02%
2020/09/14	5	20.93	0	0.00	20.95	5	14,964	0.03%
2020/09/11	1	20.80	0	0.00	20.95	1	15,043	0.01%
2020/09/10	2	20.85	0	0.00	20.90	2	15,013	0.01%
2020/09/09	1	20.55	1	20.95	21.00	0	15,017	0.00%
2020/09/08	5	20.93	14	20.99	20.90	-9	15,019	-0.06%
2020/09/07	7	20.86	18	20.86	21.00	-11	14,899	-0.07%
2020/09/04	4	20.01	0.1	20.05	20.00	3.9	13,899	0.03%
2020/09/03	0	0.00	4.3	20.13	20.15	-4.3	14,032	-0.03%
2020/09/02	1	20.00	0	0.00	20.10	1	14,179	0.01%
2020/09/01	0.2	20.00	4	20.10	20.00	-3.9	14,396	-0.03%
2020/08/26	0	0.00	1	19.95	20.10	-1	15,259	-0.01%
2020/08/25	5	20.00	0	0.00	20.00	5	15,411	0.03%
2020/08/24	1	20.05	1	20.00	20.00	0	15,844	0.00%
2020/08/20	6	19.93	0	0.00	19.80	6	16,117	0.04%
2020/08/19	1	20.35	0	0.00	20.25	1	16,064	0.01%
2020/08/18	1	20.40	107	20.45	20.50	-106	16,055	-0.66%	大賣/鉅額交易
2020/08/17	3	20.30	0	0.00	20.40	3	16,161	0.02%
2020/08/14	0	0.00	2	20.23	20.20	-2	16,160	-0.01%
2020/08/13	1	20.15	20	20.17	20.20	-19	16,192	-0.12%
2020/08/12	1	20.05	5	20.05	20.20	-4	16,315	-0.02%
2020/08/11	0	0.00	6	20.20	20.20	-6	16,326	-0.04%
2020/08/10	2	19.95	2	20.10	20.10	0	16,247	0.00%
2020/08/07	7	19.89	0	19.95	19.95	7	16,363	0.04%
2020/08/06	2	19.95	6	20.02	20.10	-4	16,366	-0.02%
2020/08/05	3	19.97	1	19.90	20.00	2	16,394	0.01%
2020/08/04	0	0.00	9	19.78	19.85	-9	16,526	-0.05%
2020/08/03	23	19.70	2	19.75	19.60	21	16,629	0.13%
2020/07/31	19	19.85	0	0.00	19.80	19	16,624	0.11%
2020/07/30	103	19.85	6	19.86	19.90	97	16,671	0.58%	大買/
2020/07/29	5	19.96	1	19.95	19.90	4	16,721	0.02%
2020/07/28	12	19.79	4	19.80	19.90	8	16,998	0.05%
2020/07/27	6.6	20.05	0	0.00	20.00	6.6	17,336	0.04%
2020/07/24	7.2	20.24	0	0.00	20.15	7.2	17,451	0.04%
2020/07/23	10	20.70	13.2	20.64	20.70	-3.2	17,324	-0.02%
2020/07/22	5	20.65	1	20.70	20.70	4	17,399	0.02%
2020/07/21	2	20.70	0	0.00	20.60	2	17,273	0.01%
2020/07/20	2	20.80	0	0.00	20.80	2	17,064	0.01%
2020/07/17	2.8	20.90	0	0.00	20.90	2.8	17,222	0.02%
2020/07/16	7	20.91	4	20.89	20.90	3	17,505	0.02%
2020/07/15	3	20.85	102	20.95	20.90	-99	17,527	-0.56%	大賣/
2020/07/13	0	0.00	1	20.70	20.70	-1	17,830	-0.01%
2020/07/10	101	20.75	2	20.70	20.70	99	18,001	0.55%	大買/
2020/07/09	2	20.80	6	21.03	20.85	-4	18,053	-0.02%
2020/07/08	0	0.00	3	20.80	20.85	-3	17,838	-0.02%
2020/07/07	2	20.78	0	0.00	20.75	2	17,815	0.01%
2020/07/06	0	0.00	113	20.94	21.00	-113	17,801	-0.63%	大賣/鉅額交易
2020/07/03	1.1	20.65	7	20.69	20.75	-5.9	17,842	-0.03%
2020/07/02	1	20.55	7	20.64	20.55	-6	17,945	-0.03%
2020/07/01	2	20.60	0	0.00	20.60	2	18,191	0.01%
2020/06/30	1	20.60	0	0.00	20.70	1	18,402	0.01%
2020/06/29	101	20.55	1	20.50	20.55	100	18,530	0.54%	大買/
2020/06/24	8	20.78	106	20.94	20.85	-98	18,641	-0.53%	大賣/
2020/06/22	2	20.53	0	0.00	20.55	2	18,823	0.01%
2020/06/19	4	20.65	0	20.70	20.50	4	19,009	0.02%
2020/06/18	104	20.65	0	0.00	20.55	104	18,922	0.55%	大買/鉅額交易
2020/06/17	6	20.83	3	20.85	20.95	3	18,994	0.02%
2020/06/16	4	20.49	103	20.90	20.80	-99	19,673	-0.50%	大賣/
2020/06/15	103	20.50	0.4	20.50	20.35	102.6	20,298	0.51%	大買/鉅額交易
2020/06/12	4	20.45	0	0.00	20.65	4	20,543	0.02%
2020/06/11	5	20.92	0	0.00	20.90	5	21,033	0.02%
2020/06/10	1	21.10	5	21.22	21.20	-4	21,215	-0.02%
2020/06/09	7	21.26	1	21.30	21.30	6	22,105	0.03%
2020/06/08	4	21.10	3	21.17	21.20	1	22,332	0.00%
2020/06/05	4	20.99	55	20.95	21.00	-51	22,282	-0.23%
2020/06/04	16	20.79	8	20.90	20.95	8	22,261	0.04%
2020/06/03	8	20.82	4	20.83	20.90	4	22,329	0.02%
2020/06/02	0	0.00	4	20.35	20.40	-4	22,070	-0.02%
2020/06/01	1	20.00	7	20.02	20.10	-6	21,824	-0.03%
2020/05/29	9	19.88	1	19.90	19.80	8	21,671	0.04%
2020/05/28	5	19.85	1	19.90	19.95	4	21,275	0.02%
2020/05/27	1	19.85	0	0.00	19.90	1	21,237	0.00%
2020/05/26	4	19.88	103	19.90	19.90	-99	21,309	-0.46%	大賣/
2020/05/25	116	19.56	1.2	19.67	19.65	114.8	21,322	0.54%	大買/鉅額交易
2020/05/22	5	19.66	0	0.00	19.60	5	21,395	0.02%
2020/05/21	1	19.90	2	19.90	19.90	-1	21,351	0.00%
2020/05/20	0	0.00	102	19.85	19.90	-102	21,238	-0.48%	大賣/鉅額交易
2020/05/19	1	19.70	0	0.00	19.80	1	21,158	0.00%
2020/05/18	1	19.60	0	0.00	19.65	1	21,021	0.00%
2020/05/14	7	19.64	0	0.00	19.55	7	20,929	0.03%
2020/05/13	11	19.55	3	19.68	19.85	8	20,773	0.04%
2020/05/11	21	19.86	8	19.88	19.85	13	20,479	0.06%
2020/05/08	9	19.66	0	0.00	19.65	9	20,276	0.04%
2020/05/07	7	19.63	0	0.00	19.55	7	20,222	0.03%
2020/05/06	124	19.65	0	0.00	19.55	124	20,121	0.62%	大買/鉅額交易
2020/05/05	3	19.63	100	19.95	19.80	-97	20,058	-0.48%
2020/05/04	114	19.59	1	19.60	19.55	113	19,987	0.57%	大買/鉅額交易
2020/04/30	11	19.96	107	19.95	20.00	-96	19,779	-0.49%	大賣/
2020/04/29	2	19.73	6	19.84	19.85	-4	19,476	-0.02%
2020/04/28	3	19.58	0	0.00	19.55	3	19,392	0.02%
2020/04/27	2	19.40	7	19.54	19.50	-5	19,817	-0.03%
2020/04/24	5	19.16	2	19.20	19.15	3	19,611	0.02%
2020/04/23	2	19.10	0	0.00	19.15	2	19,559	0.01%
2020/04/22	301	18.95	400	18.90	19.15	-99	19,431	-0.51%	大買/大賣/
2020/04/21	4.2	19.23	0.3	19.35	19.10	3.9	19,302	0.02%
2020/04/20	203.3	19.80	0	0.00	19.60	203.3	19,026	1.07%	大買/鉅額交易
2020/04/17	4	19.85	218	19.96	19.75	-214	18,952	-1.13%	大賣/鉅額交易
2020/04/16	206	19.72	2	19.90	19.75	204	18,742	1.09%	大買/鉅額交易
2020/04/15	7	19.95	213	19.91	20.00	-206	18,458	-1.12%	大賣/鉅額交易
2020/04/14	5	19.65	0	0.00	19.75	5	18,220	0.03%
2020/04/13	110.5	19.60	0	0.00	19.55	110.5	18,059	0.61%	大買/鉅額交易
2020/04/10	5	19.65	103	19.70	19.70	-98	18,024	-0.54%	大賣/
2020/04/09	15	19.59	0	0.00	19.50	15	18,018	0.08%
2020/04/08	4	19.53	3	19.50	19.55	1	17,889	0.01%
2020/04/07	101	19.50	0	0.00	19.30	101	17,812	0.57%	大買/鉅額交易
2020/04/06	111	18.90	101	19.05	19.25	10	17,823	0.06%	大買/大賣/
2020/04/01	23	18.89	0	0.00	18.80	23	17,534	0.13%
2020/03/31	5	19.03	28.2	19.10	18.95	-23.2	17,223	-0.13%
2020/03/30	101	18.90	1	18.95	19.00	100	16,956	0.59%	大買/
2020/03/27	5	19.42	1	19.40	19.40	4	16,707	0.02%
2020/03/26	3.1	19.39	101	19.55	19.55	-97.9	16,530	-0.59%	大賣/
2020/03/25	15	19.38	12	19.32	19.40	3	16,647	0.02%
2020/03/24	4	19.33	100	19.35	19.05	-96	16,370	-0.59%
2020/03/23	110	18.82	0	0.00	18.90	110	16,187	0.68%	大買/鉅額交易
2020/03/20	307	19.13	210.4	19.45	19.80	96.6	16,059	0.60%	大買/大賣/
2020/03/19	13	18.66	14	18.71	18.60	-1	15,358	-0.01%
2020/03/18	3	19.40	22	19.30	19.30	-19	14,776	-0.13%
2020/03/17	15	19.54	2	19.60	19.50	13	14,449	0.09%
2020/03/16	112	20.21	0	0.00	20.00	112	13,826	0.81%	大買/鉅額交易
2020/03/13	44	19.95	3	20.08	20.20	41	13,439	0.31%
2020/03/12	426	21.45	407	21.77	21.40	19	12,375	0.15%	大買/大賣/
2020/03/11	13	22.21	0	0.00	22.35	13	11,961	0.11%
2020/03/10	7	22.30	0	0.00	22.35	7	11,725	0.06%
2020/03/09	40	22.50	0	0.00	22.40	40	11,569	0.35%
2020/03/06	8	22.89	0	0.00	22.90	8	11,174	0.07%
2020/03/05	2	23.20	1	23.30	23.30	1	11,009	0.01%
2020/03/04	1	23.10	1	23.10	23.20	0	11,010	0.00%
2020/03/03	9	22.93	0	0.00	23.00	9	10,953	0.08%
2020/03/02	9	22.81	0	0.00	22.90	9	10,887	0.08%
2020/02/27	6	22.85	1	22.90	23.00	5	11,221	0.04%
2020/02/26	6	22.90	2	22.95	22.85	4	11,114	0.04%
2020/02/25	2	22.93	2	23.00	22.95	0	10,903	0.00%
2020/02/24	10.3	23.01	0	0.00	23.00	10.3	10,874	0.09%
2020/02/21	11	23.23	0	0.00	23.20	11	10,749	0.10%
2020/02/20	5	23.30	0	0.00	23.30	5	10,707	0.05%
2020/02/17	2	23.28	0	0.00	23.35	2	10,690	0.02%
2020/02/14	1	23.35	0	0.00	23.45	1	10,802	0.01%
2020/02/13	1	23.40	0	0.00	23.40	1	10,797	0.01%
2020/02/07	1	23.20	3	23.30	23.30	-2	10,836	-0.02%
2020/02/06	2	23.35	4	23.49	23.35	-2	10,952	-0.02%
2020/02/05	10	23.30	0	0.00	23.25	10	10,959	0.09%
2020/02/04	6	23.21	1	23.30	23.20	5	10,965	0.05%
2020/02/03	3.5	23.01	2	23.15	23.00	1.5	10,969	0.01%
2020/01/31	9	23.21	4	23.00	23.10	5	10,846	0.05%
2020/01/30	27	23.17	1	23.10	23.00	26	10,692	0.24%
2020/01/17	0	0.00	104	23.99	24.05	-104	10,170	-1.02%	大賣/鉅額交易
2020/01/13	0	0.00	0.5	23.90	24.00	-0.5	10,408	0.00%
2020/01/10	2	23.70	0	0.00	23.85	2	10,386	0.02%
2020/01/07	2	23.75	0	0.00	23.70	2	10,506	0.02%
2020/01/03	0	0.00	2	24.05	24.10	-2	10,569	-0.02%
2020/01/02	0	0.00	1	24.00	24.00	-1	10,504	-0.01%
2019/12/31	1	23.90	0	0.00	23.90	1	10,506	0.01%
2019/12/30	0.1	23.90	4	24.04	24.00	-4	10,464	-0.04%
2019/12/25	0	0.00	0.2	23.80	23.80	-0.2	10,690	0.00%
2019/12/23	0	0.00	5	23.77	23.90	-5	10,870	-0.05%
2019/12/20	0	0.00	1	23.70	23.65	-1	10,904	-0.01%
2019/12/19	0	0.00	1	23.75	23.70	-1	10,685	-0.01%
2019/12/18	2	23.70	16	23.81	23.90	-14	10,752	-0.13%
2019/12/17	1	23.50	3	23.68	23.80	-2	10,822	-0.02%
2019/12/16	11	23.65	1	23.65	23.50	10	10,728	0.09%
2019/12/13	2	23.65	3	23.68	23.70	-1	10,773	-0.01%
2019/12/12	0	0.00	44	23.51	23.45	-44	10,737	-0.41%
2019/12/09	1	23.35	3.1	23.35	23.40	-2.1	10,814	-0.02%
2019/12/05	1	23.40	0	0.00	23.45	1	10,886	0.01%
2019/12/04	2	23.45	4	23.50	23.60	-2	10,920	-0.02%
2019/12/03	0	0.00	2	23.45	23.55	-2	11,008	-0.02%
2019/12/02	6	23.43	0	0.00	23.40	6	11,148	0.05%
2019/11/29	23	23.45	0	0.00	23.40	23	11,182	0.21%
2019/11/28	2	23.50	0	0.00	23.70	2	11,172	0.02%
2019/11/27	0	0.00	1	23.60	23.65	-1	11,239	-0.01%
2019/11/26	0.3	23.45	2	23.60	23.55	-1.8	11,346	-0.02%
2019/11/25	0	0.00	3	23.45	23.45	-3	10,939	-0.03%
2019/11/19	1	23.40	0	0.00	23.50	1	11,642	0.01%
2019/11/15	0.2	23.25	2	23.30	23.20	-1.9	11,831	-0.02%
2019/11/13	6	23.40	0	0.00	23.35	6	12,086	0.05%
2019/11/12	84	23.65	0	0.00	23.80	84	12,080	0.70%
2019/11/11	0	0.00	3	23.80	23.80	-3	12,181	-0.02%
2019/11/08	5	23.73	5.1	23.75	23.80	-0.1	12,219	0.00%
2019/11/07	1	23.65	2	23.70	23.75	-1	12,289	-0.01%
2019/11/06	4	23.78	0	0.00	23.65	4	12,316	0.03%
2019/11/05	6.5	23.74	3	23.75	23.80	3.5	12,484	0.03%
2019/11/04	0.2	23.50	0	0.00	23.60	0.2	12,458	0.00%
2019/11/01	3.2	23.50	0	0.00	23.55	3.2	12,566	0.03%
2019/10/31	0.1	23.45	0	0.00	23.45	0.1	12,741	0.00%
2019/10/25	0.2	23.40	10	23.45	23.45	-9.8	12,833	-0.08%
2019/10/24	1	23.40	0	0.00	23.50	1	12,894	0.01%
2019/10/23	1	23.20	1	23.30	23.40	0	13,192	0.00%
2019/10/22	0	0.00	2	23.38	23.40	-2	13,318	-0.02%
2019/10/21	0	0.00	1	23.25	23.30	-1	13,338	-0.01%
2019/10/18	0.5	23.25	0	0.00	23.25	0.5	13,356	0.00%
2019/10/16	0	0.00	1	23.15	23.20	-1	13,284	-0.01%
2019/10/14	1	23.05	1	23.05	23.15	0	13,301	0.00%
2019/10/09	5	22.93	0	0.00	22.90	5	13,266	0.04%
2019/10/08	4	23.08	0	0.00	23.05	4	13,235	0.03%
2019/10/07	1	22.85	0	0.00	22.95	1	13,179	0.01%
2019/10/04	1	22.85	0	0.00	22.85	1	13,171	0.01%
2019/10/03	2	22.85	1	22.85	22.85	1	13,123	0.01%
2019/10/02	12	22.99	0	0.00	22.95	12	12,990	0.09%
2019/10/01	8	22.96	0	0.00	23.05	8	12,942	0.06%
2019/09/27	30.5	23.07	0	0.00	23.00	30.5	12,707	0.24%
2019/09/25	7	23.05	1	23.05	23.10	6	12,697	0.05%
2019/09/24	0.2	23.20	0	0.00	23.20	0.2	12,609	0.00%
2019/09/23	0	0.00	1	23.25	23.15	-1	12,599	-0.01%
2019/09/20	0.4	23.45	1	23.45	23.45	-0.6	12,765	0.00%
2019/09/19	1	23.10	0	0.00	23.20	1	12,561	0.01%
2019/09/18	0	0.00	2	23.30	23.20	-2	12,587	-0.02%
2019/09/17	2	23.35	0	0.00	23.20	2	12,564	0.02%
2019/09/16	1	23.50	0	0.00	23.55	1	12,689	0.01%
2019/09/12	2	23.65	2	23.60	23.50	0	12,835	0.00%
2019/09/11	1	23.50	3	23.50	23.50	-2	12,980	-0.02%
2019/09/10	1	23.35	0	0.00	23.35	1	12,971	0.01%
2019/09/09	0	0.00	1	23.20	23.20	-1	12,914	-0.01%
2019/09/05	1	23.15	0	0.00	23.15	1	13,021	0.01%
2019/09/04	5	23.00	0	0.00	23.00	5	12,955	0.04%
2019/09/03	7	23.06	2	23.20	23.00	5	12,843	0.04%
2019/09/02	2	23.15	0	0.00	23.20	2	12,828	0.02%
2019/08/30	200	23.05	1	23.10	23.15	199	12,884	1.54%	大買/鉅額交易
2019/08/29	0	0.00	0.1	23.15	22.95	-0.1	12,872	0.00%
2019/08/28	1	22.85	0	0.00	23.10	1	12,854	0.01%
2019/08/27	13	22.90	0	0.00	22.85	13	12,773	0.10%
2019/08/26	6	22.87	0	0.00	22.95	6	12,402	0.05%
2019/08/21	15	23.05	0	0.00	23.05	15	13,992	0.11%
2019/08/20	1	23.05	0	0.00	23.05	1	13,989	0.01%
2019/08/19	3.8	23.09	0	0.00	23.05	3.8	13,908	0.03%
2019/08/16	5	23.11	1	23.10	23.10	4	13,853	0.03%
2019/08/15	6	23.08	2	23.05	23.05	4	13,779	0.03%
2019/08/14	4	23.25	10	23.30	23.20	-6	13,920	-0.04%
2019/08/13	1	23.25	1.5	23.37	23.25	-0.5	13,911	0.00%
2019/08/12	1	23.35	1	23.40	23.30	0	14,019	0.00%
2019/08/08	1	23.40	0	0.00	23.40	1	14,175	0.01%
2019/08/07	7	23.31	0	0.00	23.30	7	14,400	0.05%
2019/08/06	5	23.43	4	23.44	23.50	1	14,661	0.01%
2019/08/05	1	23.50	0	0.00	23.50	1	14,687	0.01%
2019/08/02	135	23.56	0	0.00	23.65	135	14,594	0.93%	大買/鉅額交易
2019/08/01	28	23.89	2	23.80	23.80	26	14,550	0.18%
2019/07/31	110.1	24.05	0	0.00	24.00	110.1	14,448	0.76%	大買/鉅額交易
2019/07/30	2	24.13	0	0.00	24.10	2	14,440	0.01%
2019/07/29	0	0.00	1	24.15	24.15	-1	14,547	-0.01%
2019/07/26	24	24.10	1	24.15	24.20	23	14,535	0.16%
2019/07/25	905.2	24.08	0	0.00	24.10	905.2	14,505	6.24%	大買/鉅額交易
2019/07/24	2	24.95	500	25.00	25.00	-498	14,326	-3.48%	大賣/鉅額交易
2019/07/23	0	0.00	100	25.00	24.90	-100	14,132	-0.71%
2019/07/22	0	0.00	101	25.00	24.90	-101	14,026	-0.72%	大賣/鉅額交易
2019/07/19	1	24.90	242	24.91	24.90	-241	13,965	-1.73%	大賣/鉅額交易
2019/07/17	1	24.80	58	24.85	24.85	-57	13,857	-0.41%
2019/07/15	10	24.80	10	24.80	24.70	0	13,655	0.00%
2019/07/10	0	0.00	1	24.80	24.85	-1	13,770	-0.01%
2019/07/09	1	24.60	0	0.00	24.65	1	13,778	0.01%
2019/07/05	0	0.00	1	24.65	24.70	-1	13,767	-0.01%
2019/07/04	0	0.00	4	24.70	24.65	-4	13,901	-0.03%
2019/06/28	0	0.00	2	25.05	24.95	-2	13,995	-0.01%
2019/06/27	0	0.00	6	25.01	24.90	-6	14,032	-0.04%
2019/06/25	0	0.00	6	24.85	25.00	-6	13,937	-0.04%
2019/06/24	1	25.00	1	24.90	25.00	0	13,859	0.00%
2019/06/20	0	0.00	1	24.85	24.80	-1	13,502	-0.01%
2019/06/19	0	0.00	101	24.95	24.95	-101	13,299	-0.76%	大賣/鉅額交易
2019/06/18	0	0.00	1	24.60	24.60	-1	13,071	-0.01%
2019/06/17	2	24.45	0	0.00	24.55	2	12,981	0.02%
2019/06/14	2	24.55	2	24.60	24.50	0	12,936	0.00%
2019/06/13	0	0.00	2	24.55	24.45	-2	12,841	-0.02%
2019/06/12	0	0.00	5	24.50	24.55	-5	12,971	-0.04%
2019/06/10	2	24.40	0	0.00	24.50	2	13,039	0.02%
2019/06/05	0	0.00	10	24.30	24.20	-10	13,065	-0.08%
2019/06/04	6	24.10	0	0.00	24.20	6	13,046	0.05%
2019/06/03	13	24.07	1	24.15	24.15	12	13,164	0.09%
2019/05/31	1	24.15	0	0.00	24.30	1	13,341	0.01%
2019/05/30	3	24.15	0	0.00	24.10	3	13,450	0.02%
2019/05/29	103	24.20	0	0.00	24.10	103	13,529	0.76%	大買/鉅額交易
2019/05/28	1	24.25	0	0.00	24.30	1	13,551	0.01%
2019/05/27	1	24.20	1	24.25	24.30	0	12,083	0.00%
2019/05/24	1	24.40	0	0.00	24.40	1	12,096	0.01%
2019/05/23	1	24.30	300	24.30	24.45	-299	12,125	-2.47%	大賣/鉅額交易
2019/05/22	10	24.30	10	24.41	24.45	0	12,132	0.00%
2019/05/21	2	24.35	13	24.65	24.65	-11	12,129	-0.09%
2019/05/20	13	24.20	3.4	24.34	24.20	9.6	11,940	0.08%
2019/05/16	16	24.04	0	0.00	24.00	16	11,768	0.14%
2019/05/15	3	24.07	0	0.00	24.00	3	11,656	0.03%
2019/05/14	3	24.18	0	0.00	24.10	3	11,518	0.03%
2019/05/13	3	24.48	0	0.00	24.45	3	11,229	0.03%
2019/05/09	2	24.80	0	0.00	24.70	2	11,508	0.02%
2019/05/08	0	0.00	2	25.05	25.05	-2	11,412	-0.02%
2019/05/06	5	24.80	0	0.00	25.00	5	11,607	0.04%
2019/04/29	2	25.05	0	0.00	25.10	2	11,591	0.02%
2019/04/25	0	0.00	3	25.05	25.00	-3	11,761	-0.03%
2019/04/23	0	0.00	3	25.15	25.15	-3	12,062	-0.02%
2019/04/17	7	25.16	0.4	25.15	25.25	6.6	12,962	0.05%
2019/04/16	0	0.00	3	25.20	25.20	-3	13,024	-0.02%
2019/04/12	0.1	25.05	3	25.08	25.20	-2.9	13,221	-0.02%
2019/04/11	1	25.10	0	0.00	25.05	1	13,233	0.01%
2019/04/10	0	0.00	5.1	25.15	25.25	-5.1	13,263	-0.04%
2019/04/09	1	25.05	0	0.00	25.10	1	13,266	0.01%
2019/04/08	1	25.00	0	0.00	25.10	1	13,319	0.01%
2019/04/02	3.1	24.90	0	0.00	24.90	3.1	13,375	0.02%
2019/04/01	2	25.03	0	0.00	25.00	2	13,234	0.02%
2019/03/29	0	0.00	1	25.15	25.30	-1	13,053	-0.01%
2019/03/28	1	24.95	0.2	25.00	25.00	0.8	13,059	0.01%
2019/03/27	1	25.05	1	25.00	25.05	0	13,055	0.00%
2019/03/26	1	24.95	1	25.00	25.00	0	13,204	0.00%
2019/03/21	1	25.05	0	0.00	25.00	1	13,325	0.01%
2019/03/20	0.4	24.95	0	0.00	25.05	0.4	13,529	0.00%
2019/03/19	1	24.95	0	0.00	24.85	1	13,675	0.01%
2019/03/15	0	0.00	1	24.95	25.05	-1	13,706	-0.01%
2019/03/11	2	24.80	0	0.00	24.70	2	13,845	0.01%
2019/03/08	1	24.80	0	0.00	24.75	1	13,833	0.01%
2019/03/07	2	25.03	0	0.00	24.95	2	14,144	0.01%
2019/03/04	1	25.25	0	0.00	25.35	1	14,212	0.01%
2019/02/27	50	25.40	0	0.00	25.50	50	14,199	0.35%
2019/02/26	0	0.00	100	25.50	25.50	-100	14,093	-0.71%
2019/02/22	0	0.00	0.7	25.15	25.25	-0.7	13,888	0.00%
2019/02/20	0	0.00	1	25.15	25.20	-1	13,861	-0.01%
2019/02/19	1	25.00	0	0.00	25.00	1	13,870	0.01%
2019/02/18	1	25.20	0	0.00	25.15	1	13,953	0.01%
2019/02/14	2	25.20	0	0.00	25.20	2	14,201	0.01%
2019/02/13	0	25.40	1	25.50	25.50	-1	14,135	-0.01%
2019/02/12	1	25.25	0	0.00	25.45	1	14,021	0.01%
2019/02/11	100	25.30	100	25.50	25.25	0	13,978	0.00%
2019/01/29	0	0.00	1	25.25	25.35	-1	13,765	-0.01%
2019/01/25	0	0.00	5	25.34	25.35	-5	13,917	-0.04%
2019/01/24	0	0.00	5	25.03	25.10	-5	13,742	-0.04%
2019/01/21	0	0.00	3	25.05	25.05	-3	14,024	-0.02%
2019/01/18	0	0.00	2	25.00	25.00	-2	14,007	-0.01%
2019/01/17	0	0.00	5	24.93	25.00	-5	14,079	-0.04%
2019/01/16	0	0.00	1	24.95	24.95	-1	14,393	-0.01%
2019/01/15	0	0.00	1.6	24.93	25.00	-1.6	14,467	-0.01%
2019/01/11	1	24.90	1	24.95	24.90	0	14,314	0.00%
2019/01/10	0	0.00	1	24.90	24.90	-1	14,253	-0.01%
2019/01/09	0	0.00	106	24.95	24.95	-106	14,168	-0.75%	大賣/鉅額交易
2019/01/07	0	0.00	6	24.32	24.45	-6	14,206	-0.04%
2018/12/28	0	0.00	1	24.15	24.25	-1	15,614	-0.01%
2018/12/26	5	23.90	0	0.00	23.80	5	15,745	0.03%
2018/12/25	2	23.73	0	0.00	23.80	2	15,970	0.01%
2018/12/24	1	24.00	0	0.00	24.15	1	16,006	0.01%
2018/12/20	1	24.10	1	24.25	24.30	0	16,677	0.00%
2018/12/18	0	0.00	1	24.05	24.05	-1	16,938	-0.01%
2018/12/11	2	23.90	1	23.95	23.95	1	17,231	0.01%
2018/12/10	2	23.80	2	23.85	23.80	0	17,241	0.00%
2018/12/07	1	23.90	0	0.00	23.90	1	17,418	0.01%
2018/11/29	3	23.92	12	23.95	23.85	-9	17,283	-0.05%
2018/11/28	13	23.67	1	23.60	23.85	12	17,175	0.07%
2018/11/26	3	24.10	0	0.00	23.95	3	16,983	0.02%
2018/11/23	22	23.91	0	0.00	23.85	22	16,869	0.13%
2018/11/22	1	24.00	0	0.00	24.05	1	16,945	0.01%
2018/11/21	1	24.05	0	0.00	24.05	1	17,109	0.01%
2018/11/16	0	0.00	1	24.35	24.45	-1	17,297	-0.01%
2018/11/15	1	23.95	0	0.00	24.10	1	17,675	0.01%
2018/11/14	1	24.00	0	0.00	24.10	1	17,803	0.01%
2018/11/13	0	0.00	4	24.15	24.25	-4	17,761	-0.02%
2018/11/12	1	24.15	0	0.00	24.25	1	17,710	0.01%
2018/11/08	0	0.00	2	24.65	24.70	-2	18,425	-0.01%
2018/11/07	0	0.00	3	24.48	24.50	-3	18,640	-0.02%
2018/11/05	0	0.00	2	24.25	24.35	-2	18,497	-0.01%
2018/11/02	3.4	23.93	6	24.05	24.15	-2.6	18,420	-0.01%
2018/11/01	1	24.15	0	0.00	24.05	1	18,370	0.01%
2018/10/31	3	23.98	2	24.40	24.40	1	18,356	0.01%
2018/10/30	0	0.00	1.1	24.15	24.15	-1.1	18,183	-0.01%
2018/10/26	2	23.58	0	0.00	23.65	2	18,157	0.01%
2018/10/25	0	0.00	1	23.90	23.75	-1	18,193	-0.01%
2018/10/24	6	23.79	1	23.90	23.70	5	18,250	0.03%
2018/10/23	1	24.05	0	0.00	24.15	1	18,150	0.01%
2018/10/19	0	0.00	1	24.35	24.30	-1	19,115	-0.01%
2018/10/18	1	24.15	2	24.40	24.25	-1	19,532	-0.01%
2018/10/17	13	24.43	0	0.00	24.15	13	20,042	0.06%
2018/10/16	3	24.27	1	24.35	24.45	2	20,047	0.01%
2018/10/15	1	24.05	0	0.00	24.05	1	19,874	0.01%
2018/10/12	3	24.15	2.1	24.43	24.50	0.9	19,699	0.00%
2018/10/11	12	24.15	5	24.44	24.20	7	19,466	0.04%
2018/10/09	0	0.00	3	25.50	25.35	-3	18,594	-0.02%
2018/10/05	0	0.00	5	25.05	25.10	-5	18,143	-0.03%
2018/10/04	0	0.00	1	25.25	25.40	-1	17,992	-0.01%
2018/10/02	4	25.14	0	0.00	25.20	4	17,636	0.02%
2018/10/01	1	25.50	1	25.50	25.50	0	17,469	0.00%
2018/09/27	1	25.45	81	25.40	25.45	-80	16,943	-0.47%
2018/09/26	0	0.00	9	25.46	25.45	-9	16,810	-0.05%
2018/09/25	0	0.00	5	25.36	25.35	-5	16,673	-0.03%
2018/09/21	0	0.00	1	25.15	25.25	-1	16,545	-0.01%
2018/09/20	0	0.00	2	25.10	25.00	-2	16,361	-0.01%
2018/09/19	0	0.00	1	24.95	25.10	-1	16,357	-0.01%
2018/09/18	0	0.00	1	24.60	25.00	-1	16,396	-0.01%
2018/09/17	0	0.00	1	24.55	24.50	-1	16,171	-0.01%
2018/09/12	3	24.35	0	0.00	24.30	3	16,122	0.02%
2018/09/11	1	24.60	1	24.40	24.55	0	16,089	0.00%
2018/09/10	1	24.50	0	0.00	24.60	1	16,129	0.01%
2018/09/07	401	24.60	4	24.75	24.70	397	16,402	2.42%	大買/鉅額交易
2018/09/05	0	0.00	2	24.80	24.65	-2	16,381	-0.01%
2018/09/04	1	24.95	0	0.00	24.95	1	16,351	0.01%
2018/09/03	2	24.68	0	0.00	24.85	2	16,381	0.01%
2018/08/31	0	0.00	0.1	25.10	25.15	-0.1	16,311	0.00%
2018/08/29	0	0.00	1	25.40	25.45	-1	16,325	-0.01%
2018/08/28	2	25.45	2	25.38	25.50	0	16,458	0.00%
2018/08/27	2	25.13	2	25.25	25.30	0	16,795	0.00%
2018/08/24	200	25.35	2	25.40	25.25	198	17,001	1.16%	大買/鉅額交易
2018/08/23	152	25.49	4	25.30	25.50	148	17,559	0.84%	大買/鉅額交易
2018/08/22	150.1	25.00	27	25.23	25.30	123.1	17,578	0.70%	大買/鉅額交易
2018/08/21	0	0.00	1	25.00	25.00	-1	17,100	-0.01%
2018/08/17	2	24.83	30	24.95	24.65	-28	16,776	-0.17%
2018/08/16	50	24.70	0	0.00	24.90	50	16,711	0.30%
2018/08/15	1	24.95	4	24.96	24.75	-3	16,584	-0.02%
2018/08/14	1	24.90	1	24.50	24.95	0	16,044	0.00%
2018/08/13	0	0.00	1	24.55	24.35	-1	15,698	-0.01%
2018/08/10	1	24.55	0	0.00	24.55	1	15,559	0.01%
2018/08/09	0	0.00	3	24.85	24.85	-3	15,519	-0.02%
2018/08/07	1	24.80	0	0.00	24.90	1	15,356	0.01%
2018/08/06	0	0.00	5	24.86	24.90	-5	15,283	-0.03%
2018/08/02	101	24.85	0	0.00	24.65	101	15,227	0.66%	大買/鉅額交易
2018/08/01	0	0.00	8	24.94	24.95	-8	15,059	-0.05%
2018/07/30	0	0.00	5	24.73	24.80	-5	14,675	-0.03%
2018/07/26	1	24.60	24	24.53	24.65	-23	14,269	-0.16%
2018/07/25	0	0.00	1	24.85	24.80	-1	13,646	-0.01%
2018/07/24	30	24.70	16	24.54	24.75	14	13,215	0.11%
2018/07/23	0	0.00	1	24.25	24.25	-1	12,709	-0.01%
2018/07/19	4	24.20	3	24.20	24.20	1	12,702	0.01%
2018/07/16	0	0.00	1	23.95	23.90	-1	12,680	-0.01%
2018/07/13	0	0.00	10	23.84	23.90	-10	12,783	-0.08%
2018/07/12	0	0.00	19	23.81	23.80	-19	12,811	-0.15%
2018/07/09	0	0.00	1	23.55	23.60	-1	12,876	-0.01%
2018/07/06	0.1	23.45	0	0.00	23.50	0.1	12,956	0.00%
2018/07/02	2	23.43	0	0.00	23.25	2	13,425	0.01%
2018/06/29	1	23.25	0	0.00	23.70	1	13,367	0.01%
2018/06/28	4	23.28	0	0.00	23.25	4	13,245	0.03%
2018/06/27	5	23.27	0	0.00	23.25	5	13,223	0.04%
2018/06/26	1	23.40	0	0.00	23.40	1	13,269	0.01%
2018/06/25	12	23.43	1	23.50	23.40	11	13,264	0.08%
2018/06/21	1	23.60	0	0.00	23.65	1	13,257	0.01%
2018/06/20	1	23.90	1	23.95	23.80	0	13,457	0.00%
2018/06/19	3	23.45	0	0.00	23.40	3	13,396	0.02%
2018/06/15	3	23.67	0	0.00	23.65	3	13,211	0.02%
2018/06/14	7	23.90	0	0.00	23.70	7	12,912	0.05%
2018/06/13	0	0.00	1	24.05	24.05	-1	12,729	-0.01%
2018/06/12	0	0.00	1	24.10	24.15	-1	13,129	-0.01%
2018/06/11	202	24.05	1	24.15	24.10	201	13,066	1.54%	大買/鉅額交易
2018/06/08	0	0.00	4	24.26	24.40	-4	13,066	-0.03%
2018/06/07	500	24.38	12	24.36	24.40	488	13,272	3.68%	大買/鉅額交易
2018/06/06	200	24.20	0	0.00	24.25	200	13,178	1.52%	大買/鉅額交易
2018/06/05	700	24.24	0.1	24.20	24.30	699.9	13,165	5.32%	大買/鉅額交易
2018/06/04	400	23.87	28	23.92	24.20	372	13,052	2.85%	大買/鉅額交易
2018/06/01	0	0.00	2	23.70	23.75	-2	12,778	-0.02%
2018/05/30	6	23.20	0	0.00	23.20	6	12,337	0.05%
2018/05/28	506	23.45	0	0.00	23.40	506	12,633	4.01%	大買/鉅額交易
2018/05/25	3	23.28	2.6	23.31	23.35	0.4	12,812	0.00%
2018/05/24	305	23.30	1	23.35	23.25	304	12,910	2.35%	大買/鉅額交易
2018/05/23	200	23.40	0	0.00	23.20	200	13,186	1.52%	大買/鉅額交易
2018/05/22	1	23.35	0	0.00	23.30	1	13,363	0.01%
2018/05/18	1	23.35	2	23.40	23.40	-1	13,892	-0.01%
2018/05/17	2	23.35	2	23.40	23.35	0	14,238	0.00%
2018/05/15	1	23.40	0	0.00	23.35	1	14,759	0.01%
2018/05/14	0	23.50	1	23.55	23.50	-1	15,330	-0.01%
2018/05/11	2	23.50	1	23.50	23.55	1	15,526	0.01%
2018/05/07	0	0.00	0	23.30	23.25	0	15,800	0.00%
2018/05/04	2	23.25	0	0.00	23.25	2	15,907	0.01%
2018/05/03	7	23.29	0	0.00	23.25	7	15,970	0.04%
2018/04/27	1	23.35	1	23.25	23.40	0	15,873	0.00%
2018/04/26	3	23.28	0	0.00	23.35	3	15,951	0.02%
2018/04/24	1	23.35	0	0.00	23.30	1	16,006	0.01%
2018/04/23	5.2	23.44	2	23.50	23.60	3.2	16,067	0.02%
2018/04/20	0	0.00	2	23.65	23.65	-2	16,060	-0.01%
2018/04/18	0	0.00	0.1	23.45	23.40	-0.1	16,275	0.00%
2018/04/17	7	23.39	0	0.00	23.30	7	16,402	0.04%
2018/04/16	1	23.45	0	0.00	23.45	1	16,610	0.01%
2018/04/12	0	0.00	10	23.50	23.60	-10	17,352	-0.06%
2018/04/11	1	23.55	0	0.00	23.60	1	17,553	0.01%
2018/04/09	0	0.00	1	23.60	23.80	-1	17,899	-0.01%
2018/04/03	0	0.00	1	23.45	23.35	-1	17,720	-0.01%
2018/04/02	31	23.55	1	23.45	23.50	30	17,670	0.17%
2018/03/31	6	23.51	0	0.00	23.45	6	17,721	0.03%
2018/03/30	2	23.50	1	23.45	23.50	1	17,898	0.01%
2018/03/29	5	23.21	0	0.00	23.20	5	17,851	0.03%
2018/03/28	2	23.40	0	0.00	23.40	2	17,584	0.01%
2018/03/27	0	0.00	2	23.50	23.55	-2	17,637	-0.01%
2018/03/26	31	23.33	0	0.00	23.45	31	17,596	0.18%
2018/03/23	3	23.52	0	0.00	23.50	3	17,539	0.02%
2018/03/22	4	23.85	0	0.00	23.85	4	17,424	0.02%
2018/03/20	2	23.80	0	0.00	23.75	2	17,601	0.01%
2018/03/19	2	23.73	0.5	23.90	23.90	1.5	17,683	0.01%
2018/03/16	4	23.70	2	23.70	23.70	2	17,796	0.01%
2018/03/15	4	23.79	0	0.00	23.75	4	17,447	0.02%
2018/03/14	0	0.00	1	23.85	23.85	-1	17,442	-0.01%
2018/03/13	0.4	23.85	0	0.00	23.85	0.4	17,434	0.00%
2018/03/12	0	0.00	4	23.70	23.70	-4	17,215	-0.02%
2018/03/09	4	23.51	13	23.50	23.60	-9	17,252	-0.05%
2018/03/08	13	23.52	0	0.00	23.50	13	17,209	0.08%
2018/03/07	11	23.55	0	0.00	23.50	11	17,120	0.06%
2018/03/06	5	23.74	0	0.00	23.70	5	16,947	0.03%
2018/03/05	12	23.57	2	23.60	23.60	10	17,210	0.06%
2018/03/02	20	23.98	0	0.00	23.95	20	16,891	0.12%
2018/03/01	12	24.26	11	24.49	24.40	1	16,605	0.01%
2018/02/27	2	24.18	0	0.00	24.10	2	16,290	0.01%
2018/02/26	6	24.26	0	0.00	24.20	6	16,060	0.04%
2018/02/23	0	0.00	1	24.50	24.50	-1	15,938	-0.01%
2018/02/22	5	24.18	0	0.00	24.30	5	15,768	0.03%
2018/02/12	10.3	23.71	2	23.75	23.65	8.3	15,225	0.05%
2018/02/09	2	23.60	0	23.85	23.75	2	15,056	0.01%
2018/02/07	18	23.90	0	0.00	23.60	18	14,770	0.12%
2018/02/06	7	23.58	0	0.00	23.60	7	14,412	0.05%
2018/02/05	2	24.50	0	0.00	24.50	2	13,818	0.01%
2018/02/02	0	0.00	1	24.85	24.80	-1	13,589	-0.01%
2018/02/01	5	24.95	0	0.00	24.85	5	13,554	0.04%
2018/01/31	1	24.90	1	25.00	24.90	0	13,507	0.00%
2018/01/26	1	24.90	0	0.00	25.10	1	13,022	0.01%
2018/01/25	1	25.05	1	25.00	25.10	0	12,946	0.00%
2018/01/24	0	0.00	3	24.90	25.00	-3	12,803	-0.02%
2018/01/23	1	24.90	1	25.05	25.00	0	12,763	0.00%
2018/01/22	5	24.92	1	25.10	25.05	4	12,770	0.03%
2018/01/15	2	25.08	0	0.00	25.10	2	12,149	0.02%
2018/01/12	1.1	25.34	1	25.40	25.35	0.1	12,011	0.00%
2018/01/11	1	25.30	4	25.30	25.30	-3	11,740	-0.03%
2018/01/10	0	0.00	5	25.32	25.30	-5	11,594	-0.04%
2018/01/08	3	25.17	11	25.19	25.25	-8	11,124	-0.07%
2018/01/05	10	25.00	3	24.95	24.95	7	10,659	0.07%
2018/01/04	2	24.95	52	24.95	24.80	-50	10,430	-0.48%
2018/01/03	0	0.00	0.2	24.80	24.90	-0.2	10,285	0.00%