中鋼 (2002)-群益金鼎-鳳山券商分點個股進出

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
24.80
漲跌
▲0.35
漲幅
+1.43%
成交量
32,691張
產業
上市鋼鐵類股
3544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－群益金鼎-鳳山券商分點個股進出

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

群益金鼎-鳳山券商分點個股進出
群益金鼎-鳳山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
2024/04/18	10	24.74	5	24.87	24.80	5	22,443	0.02%
2024/04/17	33	24.43	1	24.45	24.45	32	22,124	0.14%
2024/04/16	15.1	24.30	7.1	24.27	24.25	8	21,924	0.04%
2024/04/15	6	24.70	3	24.60	24.55	3	21,955	0.01%
2024/04/12	6	24.90	0	0.00	24.85	6	21,603	0.03%
2024/04/11	4	25.30	2.1	25.33	25.30	1.9	21,411	0.01%
2024/04/10	12	25.70	47	25.87	25.60	-35	21,174	-0.17%
2024/04/09	20	25.91	41	25.77	26.05	-21	20,756	-0.10%
2024/04/08	47	24.89	27	24.89	25.00	20	19,149	0.10%
2024/04/03	46	24.58	78	24.65	24.65	-32	18,646	-0.17%
2024/04/02	2	24.18	4	24.13	24.30	-2	18,076	-0.01%
2024/04/01	8.1	24.00	7	23.95	24.00	1.1	18,022	0.01%
2024/03/29	10	23.90	0	0.00	23.90	10	18,075	0.06%
2024/03/28	7.1	23.88	7	23.93	23.80	0.1	18,183	0.00%
2024/03/27	10	23.93	110	23.98	23.90	-100	18,448	-0.54%	大賣/
2024/03/26	12	23.90	1	23.90	24.00	11	18,659	0.06%
2024/03/25	5	23.82	13.2	23.88	23.85	-8.2	19,003	-0.04%
2024/03/22	7	23.89	6	23.98	23.95	1	19,488	0.01%
2024/03/21	9	23.69	22.1	23.75	23.85	-13.1	20,422	-0.06%
2024/03/20	9	23.59	0	0.00	23.50	9	21,978	0.04%
2024/03/19	18	23.67	5	23.67	23.65	13	22,295	0.06%
2024/03/18	110.2	23.69	10	23.66	23.70	100.2	22,698	0.44%	大買/
2024/03/15	32	23.96	2	23.93	23.85	30	22,887	0.13%
2024/03/14	8	23.99	11.2	23.95	24.05	-3.2	23,135	-0.01%
2024/03/13	61.3	23.87	6	23.82	23.95	55.3	23,130	0.24%
2024/03/12	4.2	24.09	93	24.06	24.15	-88.8	22,921	-0.39%
2024/03/11	13	24.01	2	24.00	24.05	11	23,083	0.05%
2024/03/08	10.1	23.95	9	24.03	24.10	1.1	23,355	0.00%
2024/03/07	29.1	23.97	1	23.95	23.95	28.1	23,599	0.12%
2024/03/06	2	24.05	53	24.15	24.05	-51	24,137	-0.21%
2024/03/05	6.1	24.08	74.3	24.13	24.05	-68.2	25,743	-0.26%
2024/03/04	14.3	24.16	32	24.15	24.20	-17.7	26,527	-0.07%
2024/03/01	23.5	24.38	9.8	24.39	24.45	13.7	27,266	0.05%
2024/02/29	7.2	24.59	3	24.60	24.60	4.2	27,983	0.02%
2024/02/27	13.4	24.65	0	0.00	24.65	13.4	28,695	0.05%
2024/02/26	3	24.93	1.3	24.91	24.90	1.7	29,191	0.01%
2024/02/23	0.2	25.10	0	0.00	25.00	0.2	29,768	0.00%
2024/02/22	1.4	25.19	0	25.25	25.15	1.4	30,494	0.00%
2024/02/21	53.7	25.20	4	25.25	25.25	49.7	30,630	0.16%
2024/02/20	13.7	25.24	7.3	25.25	25.30	6.4	30,797	0.02%
2024/02/19	45	25.24	23	25.18	25.40	22	31,056	0.07%
2024/02/16	4	24.85	14.4	24.86	24.90	-10.4	31,421	-0.03%
2024/02/15	3	24.70	1	24.65	24.60	2	31,562	0.01%
2024/02/05	9.1	24.90	0	0.00	24.85	9.1	31,422	0.03%
2024/02/02	3	25.10	0	0.00	25.15	3	31,452	0.01%
2024/02/01	0	0.00	1	25.15	25.25	-1	31,600	0.00%
2024/01/31	2	24.93	3	25.15	25.15	-1	31,838	0.00%
2024/01/30	8	25.14	0	0.00	25.05	8	31,894	0.03%
2024/01/29	1	25.45	3	25.55	25.45	-2	32,286	-0.01%
2024/01/26	0	0.00	141	25.20	25.25	-141	32,375	-0.44%	大賣/鉅額交易
2024/01/25	14	25.04	0	0.00	25.10	14	32,373	0.04%
2024/01/24	2	25.05	3	25.10	25.15	-1	32,398	0.00%
2024/01/23	14	24.76	2.8	24.85	24.80	11.2	32,402	0.03%
2024/01/22	8	24.76	2	24.75	24.75	6	32,302	0.02%
2024/01/19	9	24.70	4	24.69	24.65	5	32,342	0.02%
2024/01/18	7.1	24.88	2	25.00	24.80	5.1	32,343	0.02%
2024/01/17	21.1	25.05	14.7	25.11	24.80	6.4	32,692	0.02%
2024/01/16	12	25.36	2	25.40	25.20	10	32,521	0.03%
2024/01/15	1	25.85	7	25.87	25.80	-6	32,397	-0.02%
2024/01/12	0	25.90	27	25.90	25.80	-27	32,977	-0.08%
2024/01/11	12.2	25.80	1	25.85	25.80	11.2	33,234	0.03%
2024/01/10	3.1	25.84	6	25.85	25.85	-3	34,221	-0.01%
2024/01/09	29.1	26.07	35	26.01	26.00	-5.9	34,423	-0.02%
2024/01/08	4	26.58	0	0.00	26.50	4	34,277	0.01%
2024/01/05	0	0.00	5	26.70	26.70	-5	34,359	-0.01%
2024/01/04	2.4	26.59	2	26.60	26.70	0.4	34,474	0.00%
2024/01/03	19.1	26.61	2.7	26.58	26.70	16.4	34,778	0.05%
2024/01/02	8.2	26.90	0	0.00	27.00	8.2	34,674	0.02%
2023/12/29	3	26.85	10	26.93	27.00	-7	34,911	-0.02%
2023/12/28	7.9	26.88	100	26.90	27.00	-92.1	35,276	-0.26%
2023/12/27	3	26.87	3	26.90	26.90	0	35,434	0.00%
2023/12/26	4	26.80	0	0.00	26.90	4	35,611	0.01%
2023/12/25	2.2	26.75	6.2	26.80	26.85	-4.1	36,045	-0.01%
2023/12/22	1.1	26.55	3	26.68	26.75	-1.9	36,644	-0.01%
2023/12/21	10	26.56	3.5	26.57	26.60	6.5	36,500	0.02%
2023/12/20	5.1	26.55	3	26.58	26.55	2.1	36,266	0.01%
2023/12/19	12.1	26.42	142	26.31	26.65	-129.9	35,930	-0.36%	大賣/鉅額交易
2023/12/18	57.2	26.68	26.1	26.76	26.65	31.1	35,758	0.09%
2023/12/15	22	26.06	30.5	26.14	26.45	-8.5	34,745	-0.02%
2023/12/14	34.1	25.25	45	25.26	25.40	-10.9	33,085	-0.03%
2023/12/13	11.1	25.15	4	25.14	25.15	7	32,610	0.02%
2023/12/12	21.1	25.44	3	25.52	25.45	18.1	32,687	0.06%
2023/12/11	16	25.61	0	0.00	25.70	16	32,312	0.05%
2023/12/08	3.1	26.00	0	0.00	26.10	3.1	31,727	0.01%
2023/12/07	6.1	26.11	0	0.00	26.05	6.1	31,646	0.02%
2023/12/06	13.1	26.03	84.8	26.25	26.25	-71.7	31,648	-0.23%
2023/12/05	1	26.00	27	25.96	26.10	-26	31,527	-0.08%
2023/12/04	16.1	25.86	2	26.05	26.05	14.1	31,330	0.05%
2023/12/01	64.1	25.86	5	26.00	26.00	59.1	30,872	0.19%
2023/11/30	48	25.91	7	26.16	26.20	41	30,075	0.14%
2023/11/29	6	25.91	17.7	26.12	26.20	-11.7	28,343	-0.04%
2023/11/28	4.1	26.10	21.7	26.09	26.10	-17.6	27,448	-0.06%
2023/11/27	4.2	25.78	17.3	26.13	26.15	-13.1	26,911	-0.05%
2023/11/24	45	25.49	49	25.88	25.90	-4	26,050	-0.02%
2023/11/22	45.1	25.37	51	25.62	25.80	-5.9	24,680	-0.02%
2023/11/21	2.3	25.48	18.6	25.56	25.70	-16.3	24,330	-0.07%
2023/11/20	1.1	25.25	5	25.28	25.30	-3.9	23,784	-0.02%
2023/11/17	10.1	25.15	10	25.15	25.20	0.1	23,897	0.00%
2023/11/16	0.1	25.15	9.4	25.18	25.20	-9.3	23,902	-0.04%
2023/11/15	7.2	24.82	134.2	24.85	24.95	-127	23,694	-0.54%	大賣/鉅額交易
2023/11/14	23	24.35	3	24.55	24.55	20	23,488	0.09%
2023/11/13	2.3	24.52	3	24.58	24.50	-0.7	23,736	0.00%
2023/11/10	10	24.45	12.2	24.65	24.65	-2.2	23,935	-0.01%
2023/11/09	21	24.40	30	24.50	24.55	-9	23,952	-0.04%
2023/11/08	103	24.47	0	0.00	24.60	103	24,099	0.43%	大買/鉅額交易
2023/11/07	65	24.64	29	24.79	24.80	36	24,043	0.15%
2023/11/06	5	25.10	29.4	25.23	25.00	-24.4	24,007	-0.10%
2023/11/03	2.1	24.60	18.1	24.41	24.55	-16.1	23,732	-0.07%
2023/11/02	0	0.00	1	24.35	24.25	-1	23,784	0.00%
2023/10/31	4.1	24.11	0	0.00	24.15	4.1	23,946	0.02%
2023/10/30	11	24.15	2	24.15	24.10	9	24,425	0.04%
2023/10/27	2.1	24.05	5.5	24.13	24.00	-3.4	24,546	-0.01%
2023/10/26	24	24.13	13	24.06	24.05	11	24,855	0.04%
2023/10/25	10	24.27	11	24.15	24.40	-1	24,877	0.00%
2023/10/24	19.4	23.62	3	23.62	23.60	16.3	24,831	0.07%
2023/10/23	9.2	23.82	5	23.85	23.80	4.2	24,893	0.02%
2023/10/20	72.3	23.98	15	23.90	23.90	57.3	24,917	0.23%
2023/10/19	29.9	24.40	10	24.50	24.50	19.9	24,651	0.08%
2023/10/18	50.3	24.42	29	24.85	24.85	21.3	24,631	0.09%
2023/10/17	9.1	24.40	1	24.65	24.75	8.1	23,878	0.03%
2023/10/16	7	24.61	9	24.65	24.75	-2	23,809	-0.01%
2023/10/13	11.2	24.89	4	24.85	24.85	7.2	23,802	0.03%
2023/10/12	12	24.78	8.1	24.86	24.85	3.9	23,787	0.02%
2023/10/11	5.3	24.42	12	24.44	24.60	-6.7	23,649	-0.03%
2023/10/06	4.3	24.53	5	24.61	24.65	-0.7	23,291	0.00%
2023/10/05	49.1	24.24	75	24.49	24.55	-25.9	23,213	-0.11%
2023/10/04	74.1	24.27	43	24.25	24.25	31.1	22,864	0.14%
2023/10/03	58.4	24.94	18.9	24.89	24.85	39.5	22,390	0.18%
2023/10/02	17.4	25.04	37.1	25.16	25.25	-19.6	22,231	-0.09%
2023/09/28	97.4	25.09	35	25.25	25.25	62.4	22,362	0.28%
2023/09/27	41.6	25.44	19.2	25.42	25.45	22.4	21,904	0.10%
2023/09/26	14.3	26.03	22	26.05	26.05	-7.7	21,314	-0.04%
2023/09/25	6.3	26.19	10	26.12	26.20	-3.8	21,227	-0.02%
2023/09/22	22.3	26.15	0	0.00	26.20	22.3	21,466	0.10%
2023/09/21	63.7	26.12	2	26.15	26.15	61.7	21,461	0.29%
2023/09/20	7.2	26.53	0	26.65	26.50	7.2	21,129	0.03%
2023/09/19	7	26.55	3	26.60	26.50	4	21,163	0.02%
2023/09/18	20	26.65	10	26.75	26.75	10	21,342	0.05%
2023/09/15	37.6	26.47	5.1	26.70	26.60	32.5	21,363	0.15%
2023/09/14	0.1	26.50	3	26.58	26.60	-2.9	20,796	-0.01%
2023/09/13	4.1	26.34	0	0.00	26.35	4.1	20,744	0.02%
2023/09/12	19.4	26.32	4.1	26.35	26.30	15.4	20,930	0.07%
2023/09/11	16.4	26.25	3	26.28	26.25	13.4	20,867	0.06%
2023/09/08	21.2	26.36	0	0.00	26.35	21.2	20,807	0.10%
2023/09/07	13.6	26.53	2	26.60	26.50	11.6	20,793	0.06%
2023/09/06	8	26.86	0	0.00	26.80	8	20,656	0.04%
2023/09/05	39	27.04	1	27.00	27.10	38	20,611	0.18%
2023/09/04	26	26.90	1.1	26.92	27.05	24.9	20,597	0.12%
2023/09/01	10	26.68	5.1	26.60	26.70	4.9	20,572	0.02%
2023/08/31	14	26.60	0	0.00	26.50	14	20,563	0.07%
2023/08/30	0.1	26.60	2	26.58	26.55	-1.9	20,161	-0.01%
2023/08/29	30.5	26.20	2	26.43	26.40	28.5	20,104	0.14%
2023/08/28	38.1	26.39	31	26.45	26.50	7.1	19,863	0.04%
2023/08/25	67.3	26.40	30	26.35	26.30	37.3	20,604	0.18%
2023/08/24	17.2	26.58	2	26.70	26.50	15.2	20,759	0.07%
2023/08/23	24	26.58	13	26.61	26.60	11	20,872	0.05%
2023/08/22	8.4	26.74	6	26.84	26.70	2.4	20,883	0.01%
2023/08/21	5.3	27.21	1.2	27.07	27.10	4.1	20,951	0.02%
2023/08/18	6.1	27.18	7.2	27.08	27.20	-1.1	21,018	-0.01%
2023/08/17	49.2	26.43	27	26.61	26.60	22.2	20,864	0.11%
2023/08/16	20.2	26.92	31	26.90	26.85	-10.8	20,669	-0.05%
2023/08/15	58.1	27.38	43	27.12	27.10	15.1	20,450	0.07%
2023/08/14	26.6	27.36	12.4	27.20	27.20	14.2	20,375	0.07%
2023/08/11	20.1	27.74	0	0.00	27.65	20.1	20,288	0.10%
2023/08/10	128.3	27.90	10.2	27.90	27.90	118.1	20,157	0.59%	大買/鉅額交易
2023/08/09	34.2	28.01	3	28.15	28.15	31.2	19,964	0.16%
2023/08/08	32	28.22	10.4	28.25	28.25	21.6	19,821	0.11%
2023/08/07	24.6	28.30	20	28.50	28.50	4.6	19,652	0.02%
2023/08/04	2	28.15	0.2	28.25	28.30	1.8	19,542	0.01%
2023/08/02	38	28.01	5.2	28.06	28.00	32.9	19,568	0.17%
2023/08/01	23	28.07	23.2	28.15	28.15	-0.2	19,103	0.00%
2023/07/31	19.5	27.99	2.3	28.00	27.95	17.2	19,064	0.09%
2023/07/28	19.2	28.19	0.5	28.40	28.20	18.7	18,801	0.10%
2023/07/27	48.1	28.46	36.2	28.39	28.45	11.9	18,612	0.06%
2023/07/26	33.3	28.38	37.8	28.55	28.55	-4.5	18,339	-0.02%
2023/07/25	19	29.38	12.4	29.41	29.35	6.6	18,191	0.04%
2023/07/24	6	29.26	5.2	29.30	29.40	0.9	18,423	0.00%
2023/07/21	7	29.20	2.4	29.44	29.25	4.7	18,479	0.03%
2023/07/20	22	29.21	59	29.45	29.45	-37	18,429	-0.20%
2023/07/19	7	29.12	2	29.20	29.30	5	18,152	0.03%
2023/07/18	14.6	29.17	0	0.00	29.20	14.6	18,075	0.08%
2023/07/17	2	29.18	16	29.23	29.30	-14	17,943	-0.08%
2023/07/14	0	0.00	6	29.25	29.15	-6	18,019	-0.03%
2023/07/13	0	0.00	8	29.15	29.05	-8	17,990	-0.04%
2023/07/12	4	28.85	51	28.90	28.85	-47	18,231	-0.26%
2023/07/11	21.1	28.90	1.1	28.85	28.85	20	18,450	0.11%
2023/07/10	20.4	28.80	28.3	28.96	28.70	-7.9	18,897	-0.04%
2023/07/07	58	28.63	0.3	28.85	28.65	57.7	19,088	0.30%
2023/07/06	68.1	29.05	9	29.10	28.95	59.1	19,032	0.31%
2023/07/05	10	29.51	2.8	29.59	29.50	7.2	18,642	0.04%
2023/07/04	32	29.55	21	29.56	29.55	11	18,571	0.06%
2023/07/03	16	29.64	18	29.81	29.80	-2	18,535	-0.01%
2023/06/30	3	29.40	0	29.50	29.40	3	18,572	0.02%
2023/06/29	16.2	29.51	7	29.66	29.65	9.2	18,275	0.05%
2023/06/28	3	29.68	0	0.00	29.70	3	18,157	0.02%
2023/06/27	5	29.55	21.8	29.81	29.75	-16.8	18,219	-0.09%
2023/06/26	24	29.62	22	29.70	29.60	2	18,273	0.01%
2023/06/21	0	0.00	2	29.70	29.65	-2	18,157	-0.01%
2023/06/20	2	29.75	7	29.84	29.75	-5	18,113	-0.03%
2023/06/19	0.2	29.90	0	0.00	29.85	0.2	18,084	0.00%
2023/06/16	2	29.75	12	29.78	29.75	-10	18,049	-0.06%
2023/06/15	2.1	29.65	3	29.62	29.65	-0.9	17,898	-0.01%
2023/06/14	3	29.72	7	29.75	29.65	-4	18,448	-0.02%
2023/06/13	1	29.60	8	29.61	29.60	-7	18,504	-0.04%
2023/06/12	1	29.65	0	0.00	29.65	1	18,590	0.01%
2023/06/09	3	29.75	5	29.84	29.75	-2	18,691	-0.01%
2023/06/08	2	29.73	6	29.78	29.75	-4	18,830	-0.02%
2023/06/07	31.1	29.85	5	29.94	29.90	26.1	18,996	0.14%
2023/06/06	12.3	29.85	33	29.75	29.90	-20.7	19,059	-0.11%
2023/06/05	20	29.67	14	29.78	29.60	6	19,128	0.03%
2023/06/02	2	29.20	24	29.38	29.40	-22	19,154	-0.11%
2023/06/01	8.1	29.14	0	0.00	29.10	8.1	19,112	0.04%
2023/05/31	9	29.15	3	29.28	29.00	6	19,040	0.03%
2023/05/30	6.1	29.05	2	29.15	29.00	4.1	18,395	0.02%
2023/05/29	5.2	29.12	2	29.13	29.05	3.2	18,552	0.02%
2023/05/26	5.1	29.26	0	0.00	29.20	5.1	18,590	0.03%
2023/05/25	12.1	29.48	4	29.68	29.40	8.1	18,417	0.04%
2023/05/24	5	29.88	6.3	29.93	29.95	-1.3	18,202	-0.01%
2023/05/23	0.2	30.00	6	30.00	29.90	-5.8	18,389	-0.03%
2023/05/22	1	29.95	10.1	29.92	30.00	-9.1	18,345	-0.05%
2023/05/19	4.4	29.58	33	29.75	29.60	-28.6	18,103	-0.16%
2023/05/18	4	29.63	6.7	29.64	29.70	-2.7	18,078	-0.01%
2023/05/17	3	29.60	49.4	29.50	29.60	-46.4	18,061	-0.26%
2023/05/16	1.2	29.20	24	29.19	29.20	-22.8	17,856	-0.13%
2023/05/15	1	29.00	0	0.00	29.15	1	17,817	0.01%
2023/05/12	0.1	29.20	174	29.15	29.00	-173.9	17,776	-0.98%	大賣/鉅額交易
2023/05/11	0.1	29.20	174	29.15	29.15	-173.9	17,699	-0.98%	大賣/鉅額交易
2023/05/10	0	0.00	38	29.27	29.35	-38	17,751	-0.21%
2023/05/09	0.7	29.22	0	0.00	29.35	0.7	17,807	0.00%
2023/05/08	11	29.26	9	29.27	29.30	2	17,776	0.01%
2023/05/05	23.8	29.03	1	29.00	29.10	22.8	17,797	0.13%
2023/05/04	4.7	29.02	0	0.00	29.10	4.7	17,883	0.03%
2023/05/03	3	29.20	8.2	29.15	29.15	-5.1	17,938	-0.03%
2023/05/02	6	29.28	9	29.33	29.30	-3	18,221	-0.02%
2023/04/28	4	29.09	4	29.20	29.10	0	18,833	0.00%
2023/04/27	47.1	28.92	280	28.80	28.90	-232.9	18,787	-1.24%	大賣/鉅額交易
2023/04/26	29.2	29.29	49	29.23	29.30	-19.8	18,472	-0.11%
2023/04/25	48.5	29.87	0	29.90	29.75	48.5	18,392	0.26%
2023/04/24	5.1	30.02	0	0.00	30.05	5.1	18,492	0.03%
2023/04/21	50.2	30.17	2	30.45	30.15	48.2	18,533	0.26%
2023/04/20	9	30.33	20	30.44	30.45	-11	18,599	-0.06%
2023/04/19	16.5	30.46	100	30.55	30.45	-83.6	19,090	-0.44%
2023/04/18	12	30.65	7	30.60	30.70	5	18,913	0.03%
2023/04/17	15.4	30.75	1.2	30.96	30.75	14.2	18,886	0.08%
2023/04/14	20.1	31.04	1.6	31.20	31.10	18.5	18,795	0.10%
2023/04/13	17	31.41	15.9	31.43	31.45	1.1	18,821	0.01%
2023/04/12	4.2	31.05	3	31.03	31.10	1.2	18,533	0.01%
2023/04/11	7	30.81	2.1	30.90	30.90	4.9	18,691	0.03%
2023/04/10	13.2	30.90	72.1	30.89	30.90	-59	18,960	-0.31%
2023/04/07	4.4	30.79	5	30.85	30.80	-0.6	19,061	0.00%
2023/04/06	1.1	30.75	0	0.00	30.80	1.1	19,260	0.01%
2023/03/31	5	30.95	8	31.14	30.90	-3	19,621	-0.02%
2023/03/30	3	30.92	0	0.00	31.00	3	21,941	0.01%
2023/03/29	0	0.00	0.1	30.95	31.00	-0.1	24,190	0.00%
2023/03/28	3.1	30.85	4	30.84	30.85	-0.9	25,765	0.00%
2023/03/27	21	30.87	0.1	30.95	30.90	20.9	27,362	0.08%
2023/03/24	10	31.10	0	0.00	31.10	10	28,898	0.03%
2023/03/23	0.3	31.21	5	31.20	31.25	-4.7	29,352	-0.02%
2023/03/22	58	31.11	4	31.25	31.20	54	29,610	0.18%
2023/03/21	1	31.00	4	31.05	31.20	-3	30,163	-0.01%
2023/03/20	4.1	31.09	0	0.00	31.20	4.1	30,288	0.01%
2023/03/17	2.4	31.43	32.1	31.30	31.45	-29.7	30,414	-0.10%
2023/03/16	7.1	30.63	23	30.60	30.60	-15.9	30,063	-0.05%
2023/03/15	3.1	30.72	0	0.00	30.70	3.1	30,163	0.01%
2023/03/14	16.2	30.71	40	30.93	30.70	-23.8	30,388	-0.08%
2023/03/13	2	31.00	32	31.08	31.00	-30	30,657	-0.10%
2023/03/10	6.5	30.54	47	30.65	30.60	-40.5	30,725	-0.13%
2023/03/09	64.2	30.78	0	0.00	30.75	64.2	30,970	0.21%
2023/03/08	7.7	31.07	16	31.11	31.20	-8.3	31,556	-0.03%
2023/03/07	3.1	30.91	109	31.03	31.10	-105.9	31,827	-0.33%	大賣/鉅額交易
2023/03/06	0.7	30.89	10	30.79	30.80	-9.3	32,278	-0.03%
2023/03/03	1	30.70	6	30.73	30.70	-5	32,666	-0.02%
2023/03/02	2	30.43	21	30.53	30.65	-19	33,313	-0.06%
2023/03/01	155.1	30.52	0.1	30.50	30.30	155	33,269	0.47%	大買/鉅額交易
2023/02/24	43.2	31.56	1.4	31.88	31.40	41.8	32,884	0.13%
2023/02/23	6.1	31.97	1.5	31.93	31.80	4.6	32,816	0.01%
2023/02/22	1.1	31.95	4.6	31.83	31.95	-3.5	32,943	-0.01%
2023/02/21	10	32.00	11	32.05	32.10	-1	33,101	0.00%
2023/02/20	7.1	31.81	25.2	31.88	32.00	-18.1	33,056	-0.05%
2023/02/17	11	31.61	2.5	31.62	31.70	8.5	33,345	0.03%
2023/02/16	21	31.53	22	31.71	31.60	-1	34,103	0.00%
2023/02/15	6.1	31.34	5.3	31.60	31.35	0.8	34,376	0.00%
2023/02/14	2.2	31.43	1.2	31.47	31.45	1	34,309	0.00%
2023/02/13	0.2	31.20	25.4	31.36	31.45	-25.2	34,452	-0.07%
2023/02/10	0.4	31.28	0	0.00	31.25	0.4	34,587	0.00%
2023/02/09	0.1	31.40	0	0.00	31.30	0.1	34,750	0.00%
2023/02/08	17	31.32	0	31.50	31.45	17	34,940	0.05%
2023/02/07	0.1	31.40	27.4	31.43	31.45	-27.3	34,964	-0.08%
2023/02/06	10.2	31.15	53	31.25	31.05	-42.8	34,949	-0.12%
2023/02/03	36	31.50	17	31.42	31.40	19	34,828	0.05%
2023/02/02	16.1	31.76	42	31.89	31.95	-25.9	34,818	-0.07%
2023/02/01	26	31.87	23.1	31.97	32.00	2.9	34,770	0.01%
2023/01/31	9	31.91	12.2	32.21	31.65	-3.2	34,785	-0.01%
2023/01/30	0	0.00	46.9	31.91	32.10	-46.9	34,490	-0.14%
2023/01/17	3	31.05	4	31.06	31.20	-1	33,992	0.00%
2023/01/16	1	30.95	3	31.12	31.05	-2	34,017	-0.01%
2023/01/13	2	31.15	5	31.23	31.05	-3	34,090	-0.01%
2023/01/12	20	31.04	27.2	31.13	31.05	-7.2	34,885	-0.02%
2023/01/11	0	30.85	3.3	30.76	30.70	-3.3	34,972	-0.01%
2023/01/10	20	30.70	4	30.84	30.85	16	35,179	0.05%
2023/01/09	21	30.86	100.2	30.76	30.95	-79.1	35,303	-0.22%
2023/01/06	3	29.98	7	30.11	30.15	-4	34,989	-0.01%
2023/01/05	2.1	29.95	10	30.00	30.00	-7.9	35,172	-0.02%
2023/01/04	8.4	29.92	0	0.00	29.90	8.4	35,277	0.02%
2023/01/03	27	29.58	8	30.21	30.25	19	35,433	0.05%
2022/12/30	3	29.95	0.3	29.95	29.80	2.7	35,227	0.01%
2022/12/29	106	30.04	0.1	29.95	29.95	105.9	35,231	0.30%	大買/鉅額交易
2022/12/28	25	30.34	64	30.54	30.60	-39	35,061	-0.11%
2022/12/27	53.2	30.30	1.4	30.36	30.30	51.9	34,931	0.15%
2022/12/26	33	30.50	12	30.60	30.60	21	34,857	0.06%
2022/12/23	85.1	30.22	114	30.64	30.70	-28.9	34,932	-0.08%	大賣/
2022/12/22	117.2	30.05	310.1	30.32	30.65	-192.9	34,654	-0.56%	大買/大賣/鉅額交易
2022/12/21	70.1	29.23	238.1	29.30	29.70	-168	32,460	-0.52%	大賣/鉅額交易
2022/12/20	42.3	28.50	115	28.76	28.45	-72.8	30,545	-0.24%	大賣/
2022/12/19	97.4	28.62	4	28.70	28.30	93.4	29,331	0.32%
2022/12/16	20.1	29.00	6	29.30	29.40	14.1	27,890	0.05%
2022/12/15	55	29.33	50	29.49	29.25	5	26,717	0.02%
2022/12/14	13.1	29.02	4	29.30	29.05	9.1	26,766	0.03%
2022/12/13	19	29.21	64.1	29.30	29.15	-45.1	27,093	-0.17%
2022/12/12	17	28.60	1	28.85	29.00	16	26,667	0.06%
2022/12/09	6.1	28.98	27	29.00	29.05	-20.9	27,144	-0.08%
2022/12/08	8	28.90	2.1	29.00	28.95	5.9	27,143	0.02%
2022/12/07	6	29.00	11.2	29.18	29.00	-5.2	27,079	-0.02%
2022/12/06	28	29.02	9.2	29.19	29.00	18.8	27,066	0.07%
2022/12/05	23	28.70	22	29.21	29.20	1	26,901	0.00%
2022/12/02	13	28.89	8.1	29.19	29.00	4.9	26,847	0.02%
2022/12/01	8.2	29.28	44	29.38	29.25	-35.8	26,934	-0.13%
2022/11/30	2	28.90	9.1	29.12	29.15	-7.1	26,661	-0.03%
2022/11/29	5	28.80	11	28.54	28.70	-6	26,061	-0.02%
2022/11/28	45	28.33	0	0.00	27.90	45	25,715	0.18%
2022/11/25	3.2	28.78	11	29.39	28.75	-7.8	25,289	-0.03%
2022/11/24	1	29.30	50	29.32	29.20	-49	24,984	-0.20%
2022/11/23	1	29.00	2	28.98	29.00	-1	24,482	0.00%
2022/11/22	6	28.98	3.3	28.99	29.00	2.7	24,459	0.01%
2022/11/21	2	28.90	14.1	28.80	29.00	-12.1	24,325	-0.05%
2022/11/18	34	28.24	0	0.00	28.40	34	24,031	0.14%
2022/11/17	2	28.40	0	0.00	28.40	2	23,905	0.01%
2022/11/15	1	28.56	61.3	29.09	29.10	-60.3	23,637	-0.26%
2022/11/14	0.1	28.50	84.4	28.74	28.95	-84.3	23,327	-0.36%
2022/11/11	212	27.86	31	27.95	28.00	181	22,650	0.80%	大買/鉅額交易
2022/11/10	0	27.65	14.2	27.57	27.55	-14.2	22,457	-0.06%
2022/11/09	3	27.75	37.5	27.73	27.80	-34.5	22,554	-0.15%
2022/11/08	3	27.27	30	27.34	27.40	-27	22,670	-0.12%
2022/11/07	8	26.95	36	27.01	27.15	-28	22,823	-0.12%
2022/11/04	59	26.61	0	0.00	26.75	59	22,951	0.26%
2022/11/03	1.1	26.81	0	0.00	26.85	1.1	22,855	0.00%
2022/11/02	0	0.00	10	27.13	27.20	-10	22,868	-0.04%
2022/11/01	13	26.93	7	26.96	27.00	6	23,055	0.03%
2022/10/31	16.1	26.82	10	26.90	26.85	6.1	23,188	0.03%
2022/10/28	22.2	26.73	0.2	26.90	27.15	22	23,351	0.09%
2022/10/27	27.1	27.36	2	27.33	27.05	25.1	23,482	0.11%
2022/10/26	2	27.28	1	27.40	27.30	1	23,716	0.00%
2022/10/25	7	27.30	2.1	27.44	27.25	4.9	24,274	0.02%
2022/10/24	12	28.03	8	27.97	28.00	4	24,257	0.02%
2022/10/21	21.1	27.97	1	28.05	28.05	20.1	24,644	0.08%
2022/10/20	3	27.58	96	28.02	28.60	-93	25,118	-0.37%
2022/10/19	11	27.34	19.2	27.58	27.45	-8.2	25,560	-0.03%
2022/10/18	3	27.10	0	0.00	27.20	3	26,871	0.01%
2022/10/17	2.5	26.49	7	26.89	27.05	-4.5	27,554	-0.02%
2022/10/14	5	27.00	0	0.00	26.90	5	28,299	0.02%
2022/10/13	6.2	27.03	104	27.09	26.90	-97.9	28,945	-0.34%	大賣/
2022/10/12	6	27.10	12	27.48	27.50	-6	29,660	-0.02%
2022/10/11	6	27.28	19	27.56	27.35	-13	30,472	-0.04%
2022/10/07	0.1	27.60	10	27.70	27.55	-9.9	30,607	-0.03%
2022/10/06	5	27.64	4	27.80	27.80	1	30,887	0.00%
2022/10/05	10	27.70	10.1	27.58	27.60	-0.1	31,326	0.00%
2022/10/04	0	0.00	89.5	27.00	27.20	-89.5	31,457	-0.28%
2022/10/03	2.1	26.39	0	0.00	26.45	2.1	31,377	0.01%
2022/09/30	12.1	26.55	11	26.64	26.70	1.1	31,568	0.00%
2022/09/29	4.2	26.84	15	26.92	27.00	-10.9	31,718	-0.03%
2022/09/28	27.2	26.60	4.9	26.69	26.65	22.3	31,910	0.07%
2022/09/27	32	26.90	9	26.93	26.80	23	32,055	0.07%
2022/09/26	38.2	27.14	12	27.06	27.10	26.2	32,168	0.08%
2022/09/23	75.6	27.89	4	27.96	27.85	71.6	32,220	0.22%
2022/09/22	35.6	27.59	23	28.10	28.45	12.6	32,618	0.04%
2022/09/21	45.1	28.10	5	28.28	28.35	40.1	32,579	0.12%
2022/09/20	36.2	28.68	17.1	28.55	28.60	19.2	32,492	0.06%
2022/09/19	13	29.50	11	29.37	29.30	2	32,363	0.01%
2022/09/16	1.1	29.40	1	29.20	29.35	0.1	33,347	0.00%
2022/09/15	3.2	29.51	4	29.55	29.50	-0.9	34,769	0.00%
2022/09/14	22.4	29.27	28	29.41	29.30	-5.7	35,334	-0.02%
2022/09/13	10.4	29.60	20	29.72	29.80	-9.6	36,034	-0.03%
2022/09/12	2	29.58	60	29.64	29.70	-58	36,581	-0.16%
2022/09/08	3.6	29.12	12.3	29.28	29.25	-8.7	37,020	-0.02%
2022/09/07	25	29.16	0	0.00	28.75	25	36,978	0.07%
2022/09/06	10	29.05	26.9	29.14	29.20	-16.9	36,898	-0.05%
2022/09/05	18.1	28.67	44.1	28.95	29.00	-26	37,080	-0.07%
2022/09/02	35	28.65	0	0.00	28.55	35	37,245	0.09%
2022/09/01	17.6	28.57	2	28.60	28.55	15.6	37,280	0.04%
2022/08/31	15	28.85	23	28.98	28.95	-8	37,205	-0.02%
2022/08/30	14.1	28.84	23	28.94	29.00	-8.9	37,157	-0.02%
2022/08/29	6.3	28.84	9	28.85	28.80	-2.8	37,256	-0.01%
2022/08/26	33	29.20	23	29.22	29.25	10	37,425	0.03%
2022/08/25	10	29.20	8	29.13	29.15	2	37,641	0.01%
2022/08/24	0	0.00	33	29.01	29.05	-33	37,952	-0.09%
2022/08/23	1	28.80	1	28.80	28.80	0	38,628	0.00%
2022/08/22	9	28.98	17	29.00	29.00	-8	38,968	-0.02%
2022/08/19	10	29.10	15	29.13	29.20	-5	39,180	-0.01%
2022/08/18	1	29.20	5	29.09	29.20	-4	39,328	-0.01%
2022/08/17	4	29.20	17	29.21	29.20	-13	39,403	-0.03%
2022/08/16	23	29.13	10	29.14	29.00	13	39,474	0.03%
2022/08/15	11	29.20	35	29.19	29.15	-24	39,619	-0.06%
2022/08/12	6	28.84	59.3	28.81	28.75	-53.3	39,496	-0.13%
2022/08/11	1	28.40	23	28.35	28.45	-22	39,794	-0.06%
2022/08/10	11	28.09	20	28.00	28.00	-9	39,839	-0.02%
2022/08/09	4	27.96	5	28.04	28.00	-1	40,151	0.00%
2022/08/08	5.2	27.99	5	28.00	27.95	0.2	40,390	0.00%
2022/08/05	12	28.14	23	28.26	28.30	-11	40,506	-0.03%
2022/08/04	12	27.85	8.6	27.97	27.85	3.4	41,128	0.01%
2022/08/03	15	28.02	8	28.06	28.05	7	41,320	0.02%
2022/08/02	18	28.24	7.2	28.35	28.35	10.8	41,442	0.03%
2022/08/01	24.2	28.53	80.3	28.32	28.60	-56.1	41,478	-0.14%
2022/07/29	22	27.58	0	0.00	27.70	22	41,131	0.05%
2022/07/28	19.2	27.46	10	27.44	27.35	9.2	41,080	0.02%
2022/07/27	62.3	27.59	12	27.58	27.60	50.3	40,652	0.12%
2022/07/26	64.4	27.91	15.5	28.00	27.85	48.9	40,201	0.12%
2022/07/25	67.1	31.16	198.2	31.11	31.30	-131.2	38,908	-0.34%	大賣/鉅額交易
2022/07/22	32	30.70	17.1	30.72	30.80	14.9	37,598	0.04%
2022/07/21	32.6	30.23	23	30.34	30.50	9.6	37,530	0.03%
2022/07/20	46	30.25	136	30.37	30.50	-90	37,597	-0.24%	大賣/
2022/07/19	56.3	30.18	56	30.29	30.25	0.3	37,829	0.00%
2022/07/18	64	28.89	36.1	29.53	30.65	28	37,556	0.07%
2022/07/15	8.1	28.91	7.1	28.90	28.95	1	37,284	0.00%
2022/07/14	6	28.79	11.2	29.06	29.25	-5.2	37,327	-0.01%
2022/07/13	52.1	29.01	38	28.97	29.05	14.1	37,205	0.04%
2022/07/12	12.1	28.84	5	28.90	28.90	7.1	37,380	0.02%
2022/07/11	7.2	29.21	1	29.15	29.10	6.2	37,386	0.02%
2022/07/08	7	29.27	4	29.41	29.35	3	37,433	0.01%
2022/07/07	5	29.13	9	29.00	29.05	-4	37,445	-0.01%
2022/07/06	19	29.07	4	29.05	29.00	15	37,525	0.04%
2022/07/05	15.1	29.13	44	29.24	29.20	-28.9	37,503	-0.08%
2022/07/04	15.8	28.64	22	28.68	28.65	-6.2	37,438	-0.02%
2022/07/01	13.1	28.71	20	28.75	28.70	-6.9	37,570	-0.02%
2022/06/30	34.6	28.61	20	28.62	28.45	14.6	37,595	0.04%
2022/06/29	14.1	29.06	5.2	29.17	29.10	8.9	37,376	0.02%
2022/06/28	97.1	28.98	9.2	29.07	29.20	87.9	37,287	0.24%
2022/06/27	24.1	29.52	18	29.53	29.45	6.1	37,947	0.02%
2022/06/24	102.8	28.95	18	29.06	29.00	84.8	37,870	0.22%	大買/
2022/06/23	92.6	29.74	75	29.64	29.00	17.6	37,318	0.05%
2022/06/22	72.1	31.31	27	31.31	31.00	45.1	36,074	0.12%
2022/06/21	28.9	31.86	2	32.03	31.85	26.9	36,046	0.07%
2022/06/20	87.2	32.51	27	32.55	32.15	60.2	35,923	0.17%
2022/06/17	15.3	33.22	5	33.36	33.15	10.3	36,269	0.03%
2022/06/16	13.3	33.85	10	33.85	33.55	3.3	37,274	0.01%
2022/06/15	7.2	34.07	5	34.15	33.80	2.2	37,870	0.01%
2022/06/14	9	33.81	3	34.05	34.00	6	38,213	0.02%
2022/06/13	6.1	33.97	38.2	34.00	34.00	-32.1	38,572	-0.08%
2022/06/10	7	34.28	17	34.53	34.50	-10	38,856	-0.03%
2022/06/09	4.1	34.49	5	34.57	34.50	-0.9	39,372	0.00%
2022/06/08	1	34.75	26	34.77	34.75	-25	39,835	-0.06%
2022/06/07	3	34.80	32	34.70	34.75	-29	40,450	-0.07%
2022/06/06	3	34.03	24	34.33	34.65	-21	40,918	-0.05%
2022/06/02	27	33.81	1	33.80	33.75	26	43,066	0.06%
2022/06/01	38	34.29	0	0.00	34.15	38	45,450	0.08%
2022/05/31	13	34.27	1	34.30	34.65	12	46,099	0.03%
2022/05/30	30.2	34.40	26	34.54	34.50	4.2	46,569	0.01%
2022/05/27	4	34.23	12	34.27	34.40	-8	48,683	-0.02%
2022/05/26	19	34.07	9	34.14	34.05	10	51,413	0.02%
2022/05/25	5	33.85	10	33.68	33.85	-5	51,818	-0.01%
2022/05/24	28	33.79	34	33.70	33.55	-6	52,381	-0.01%
2022/05/23	9.2	33.55	7.9	33.56	33.55	1.3	52,385	0.00%
2022/05/20	1	33.30	14	33.36	33.35	-13	52,925	-0.02%
2022/05/19	78.6	33.02	23	32.95	32.95	55.5	54,374	0.10%
2022/05/18	15	33.40	29	33.42	33.55	-14	54,064	-0.03%
2022/05/17	90.2	33.12	31.2	33.10	33.00	59	53,964	0.11%
2022/05/16	27.1	33.24	8	33.30	33.20	19.1	53,866	0.04%
2022/05/13	18.4	33.42	4	33.40	33.35	14.4	53,809	0.03%
2022/05/12	53.4	33.74	16	33.88	33.20	37.4	53,805	0.07%
2022/05/11	24.1	34.36	0	0.00	34.20	24.1	53,590	0.04%
2022/05/10	19	34.37	11	34.56	34.60	8	54,067	0.01%
2022/05/09	50.2	35.07	3	35.02	35.00	47.2	54,035	0.09%
2022/05/06	9	35.75	19	35.83	35.80	-10	54,204	-0.02%
2022/05/05	1.7	36.37	24	36.44	36.35	-22.3	54,535	-0.04%
2022/05/04	4.2	36.12	1	36.15	36.05	3.2	54,598	0.01%
2022/05/03	53.2	35.91	0	0.00	36.00	53.2	55,028	0.10%
2022/04/29	8.1	36.13	0	0.00	36.10	8.1	55,166	0.01%
2022/04/28	4	36.06	46.2	36.05	36.05	-42.2	55,356	-0.08%
2022/04/27	101.5	35.56	16	35.57	35.60	85.5	55,156	0.15%	大買/
2022/04/26	128.3	36.27	8	36.43	36.10	120.3	54,761	0.22%	大買/鉅額交易
2022/04/25	60.6	36.78	3	36.95	36.60	57.6	53,900	0.11%
2022/04/22	48.3	37.75	13	37.88	37.60	35.3	52,950	0.07%
2022/04/21	16.1	38.01	3	38.37	37.80	13.1	52,606	0.02%
2022/04/20	30.1	38.37	3	38.35	38.30	27.1	52,794	0.05%
2022/04/19	59.3	38.67	3	38.63	38.60	56.3	52,524	0.11%
2022/04/18	85.4	38.69	26	38.53	38.50	59.4	52,635	0.11%
2022/04/15	121	39.54	190.2	39.55	39.55	-69.2	52,034	-0.13%	大買/大賣/
2022/04/14	10	39.55	10.5	39.58	39.50	-0.5	51,916	0.00%
2022/04/13	6	39.53	11.1	39.58	39.50	-5.1	51,893	-0.01%
2022/04/12	3.1	39.30	2.3	39.40	39.35	0.8	51,767	0.00%
2022/04/11	18.1	39.39	44	39.38	39.40	-25.9	51,913	-0.05%
2022/04/08	22.1	38.92	28	39.16	39.20	-5.9	51,975	-0.01%
2022/04/07	43.7	39.09	26.5	38.88	38.80	17.2	51,777	0.03%
2022/04/06	16.1	39.06	48.1	39.18	39.35	-32	51,641	-0.06%
2022/04/01	18	38.78	30	39.15	39.20	-12	51,380	-0.02%
2022/03/31	17.1	38.87	25.1	38.95	38.95	-8	51,152	-0.02%
2022/03/30	89.1	38.81	87	39.03	38.95	2.1	51,097	0.00%
2022/03/29	49.6	39.51	37	39.59	39.40	12.6	50,742	0.02%
2022/03/28	17.6	39.49	45	39.80	40.00	-27.4	51,021	-0.05%
2022/03/25	13	40.05	57.1	40.07	40.00	-44.1	51,552	-0.09%
2022/03/24	35.9	39.97	25	40.02	40.00	10.9	52,528	0.02%
2022/03/23	106.9	39.78	85.5	39.90	40.00	21.4	54,775	0.04%	大買/
2022/03/22	43	39.85	46.3	39.92	39.80	-3.3	54,252	-0.01%
2022/03/21	17	39.85	85.4	39.90	39.75	-68.4	53,362	-0.13%
2022/03/18	66	39.02	112	39.07	39.05	-46	52,118	-0.09%	大賣/
2022/03/17	4	38.78	34	38.77	38.85	-30	52,028	-0.06%
2022/03/16	20.9	38.78	1	38.45	38.55	19.9	51,788	0.04%
2022/03/15	4.2	38.58	50	38.65	38.70	-45.8	51,350	-0.09%
2022/03/14	7.5	38.82	31.8	38.77	38.80	-24.3	51,489	-0.05%
2022/03/11	19	38.48	16.4	38.43	38.45	2.6	51,578	0.01%
2022/03/10	28.1	38.20	42.7	38.20	38.30	-14.6	51,322	-0.03%
2022/03/09	34.1	37.85	172	37.71	37.95	-137.9	51,268	-0.27%	大賣/鉅額交易
2022/03/08	117.6	37.97	25	37.87	37.40	92.6	51,327	0.18%	大買/
2022/03/07	110	38.25	73.1	38.59	39.00	36.9	49,111	0.08%	大買/
2022/03/04	56.2	38.57	29.2	38.49	38.40	27.1	47,384	0.06%
2022/03/03	90	38.74	108.1	38.81	38.60	-18.1	46,773	-0.04%	大賣/
2022/03/02	103	38.29	235.5	38.36	38.30	-132.5	46,191	-0.29%	大買/大賣/鉅額交易
2022/03/01	420	38.01	100.7	38.05	37.95	319.3	44,202	0.72%	大買/鉅額交易
2022/02/25	6	35.46	26.1	35.82	36.00	-20.1	42,061	-0.05%
2022/02/24	19.5	35.53	6.1	35.32	35.25	13.4	42,501	0.03%
2022/02/23	8	35.96	4.5	36.02	36.05	3.5	42,451	0.01%
2022/02/22	39	35.93	19.2	36.06	36.15	19.8	43,040	0.05%
2022/02/21	19	36.29	88.4	36.42	36.45	-69.4	42,972	-0.16%
2022/02/18	19.5	35.53	16	35.60	35.65	3.5	41,854	0.01%
2022/02/17	10	35.50	218	35.69	35.55	-208	42,578	-0.49%	大賣/鉅額交易
2022/02/16	28	35.32	21.2	35.49	35.45	6.8	42,957	0.02%
2022/02/15	24	35.32	14.9	35.24	35.05	9.1	43,153	0.02%
2022/02/14	4	35.27	34	35.26	35.50	-30	44,071	-0.07%
2022/02/11	1	35.60	41	35.66	35.70	-40	44,111	-0.09%
2022/02/10	12	35.40	39	35.40	35.65	-27	44,572	-0.06%
2022/02/09	6	34.87	39	34.89	34.95	-33	45,114	-0.07%
2022/02/08	4.5	34.41	16	34.45	34.50	-11.5	45,278	-0.03%
2022/02/07	19.3	33.86	7	33.99	34.25	12.3	45,222	0.03%
2022/01/26	19.2	33.63	3	33.67	33.65	16.2	44,871	0.04%
2022/01/25	34	33.46	5	33.44	33.45	29	45,226	0.06%
2022/01/24	14.3	33.48	1	33.40	33.45	13.3	45,308	0.03%
2022/01/21	5.3	33.90	0	0.00	33.85	5.3	45,414	0.01%
2022/01/20	3	34.10	1	34.25	34.15	2	45,443	0.00%
2022/01/19	25.8	34.14	9	34.30	34.05	16.8	45,523	0.04%
2022/01/18	104.8	34.80	5	34.80	34.60	99.8	45,378	0.22%	大買/
2022/01/17	6.6	34.81	10.3	34.85	35.00	-3.7	45,320	-0.01%
2022/01/14	13.5	34.98	10	35.03	35.20	3.5	45,763	0.01%
2022/01/13	7	35.32	141	35.13	35.50	-134	45,982	-0.29%	大賣/鉅額交易
2022/01/12	14.2	34.74	5	34.79	34.85	9.2	45,897	0.02%
2022/01/11	12.4	34.64	9	34.71	34.55	3.4	46,055	0.01%
2022/01/10	4	34.74	7	34.81	34.90	-3	46,223	-0.01%
2022/01/07	1	34.65	0	0.00	34.80	1	46,604	0.00%
2022/01/06	13	34.64	0	0.00	34.80	13	46,923	0.03%
2022/01/05	6	34.71	1	34.85	34.85	5	48,035	0.01%
2022/01/04	24.3	34.53	0	0.00	34.45	24.3	48,871	0.05%
2022/01/03	108.5	35.18	6	34.85	35.00	102.5	50,850	0.20%	大買/鉅額交易
2021/12/30	10	35.32	7	35.36	35.35	3	52,763	0.01%
2021/12/29	22.8	35.20	11	35.16	35.25	11.8	53,518	0.02%
2021/12/28	1	35.30	1	35.30	35.40	0	54,578	0.00%
2021/12/27	0	35.40	4	35.49	35.25	-4	56,025	-0.01%
2021/12/24	2.1	35.50	13	35.62	35.55	-11	57,136	-0.02%
2021/12/23	18.5	35.36	13.8	35.33	35.50	4.7	58,005	0.01%
2021/12/22	42.2	35.60	0.1	35.58	35.65	42.1	58,667	0.07%
2021/12/21	5.1	35.07	7	35.15	35.70	-1.9	58,881	0.00%
2021/12/20	43	35.96	55	35.90	35.60	-12	58,942	-0.02%
2021/12/17	24.1	35.08	178.8	35.44	35.45	-154.8	59,029	-0.26%	大賣/鉅額交易
2021/12/16	1.8	34.26	6	34.31	34.35	-4.2	57,916	-0.01%
2021/12/15	6	34.25	23	34.12	34.25	-17	60,182	-0.03%
2021/12/14	3	34.15	38.1	34.31	34.10	-35.1	62,281	-0.06%
2021/12/13	2.5	34.72	22	34.78	34.60	-19.5	63,530	-0.03%
2021/12/10	16	34.35	15	34.50	34.20	1	64,452	0.00%
2021/12/09	1	34.45	6	34.26	34.35	-5	66,455	-0.01%
2021/12/08	14.3	34.35	13.1	34.47	34.10	1.2	70,615	0.00%
2021/12/07	0.2	34.25	36	34.25	34.35	-35.8	72,968	-0.05%
2021/12/06	13	33.99	18.4	33.99	33.90	-5.4	73,256	-0.01%
2021/12/03	3	33.87	29	34.08	34.10	-26	75,227	-0.03%
2021/12/02	0	0.00	87	33.49	33.90	-87	76,797	-0.11%
2021/12/01	8	32.98	68	33.09	33.10	-60	80,169	-0.07%
2021/11/30	52	32.76	77.1	32.90	32.55	-25.1	80,717	-0.03%
2021/11/29	8	32.69	9	32.81	32.90	-1	80,965	0.00%
2021/11/26	40	33.09	8	33.16	33.05	32	82,473	0.04%
2021/11/25	8	33.88	35	33.79	33.80	-27	84,298	-0.03%
2021/11/24	6	33.77	64.1	33.77	33.80	-58.1	85,281	-0.07%
2021/11/23	19	33.08	20.5	33.21	33.10	-1.5	85,030	0.00%
2021/11/22	64	32.51	8	32.50	32.60	56	85,720	0.07%
2021/11/19	60.2	32.70	50	32.76	32.60	10.2	85,464	0.01%
2021/11/18	39	33.00	11.4	33.01	32.95	27.6	85,350	0.03%
2021/11/17	22.1	33.06	53.1	33.06	33.05	-31	85,254	-0.04%
2021/11/16	106.2	33.12	33	33.10	33.15	73.2	85,867	0.09%	大買/
2021/11/15	26	33.69	23	33.69	33.65	3	86,885	0.00%
2021/11/12	25.1	34.25	60	34.38	34.25	-34.9	87,589	-0.04%
2021/11/11	67	34.34	30.3	34.54	34.35	36.7	88,779	0.04%
2021/11/10	20	34.18	14	34.21	34.10	6	89,287	0.01%
2021/11/09	45	34.55	58	34.57	34.50	-13	90,324	-0.01%
2021/11/08	25.2	34.22	42.8	34.11	34.40	-17.6	91,701	-0.02%
2021/11/05	38	33.03	7	33.05	33.10	31	92,321	0.03%
2021/11/04	15	33.20	20	33.38	33.25	-5	92,825	-0.01%
2021/11/03	3	33.42	1	33.35	33.50	2	94,533	0.00%
2021/11/02	37.1	33.35	86	33.49	33.20	-48.9	94,832	-0.05%
2021/11/01	35	33.44	72	33.39	33.40	-37	95,030	-0.04%
2021/10/29	5.2	33.65	13	33.45	33.60	-7.8	94,890	-0.01%
2021/10/28	83	33.91	0	0.00	33.70	83	95,227	0.09%
2021/10/27	8	33.93	26	33.98	33.90	-18	96,087	-0.02%
2021/10/26	5.2	33.61	10.5	33.80	33.75	-5.3	97,605	-0.01%
2021/10/25	12	33.33	2	33.35	33.30	10	98,219	0.01%
2021/10/22	29	33.37	6	33.33	33.30	23	98,964	0.02%
2021/10/21	11	33.83	14	33.95	33.90	-3	99,159	0.00%
2021/10/20	109	33.62	5.3	34.01	33.55	103.7	99,433	0.10%	大買/鉅額交易
2021/10/19	80.2	33.49	3	33.55	33.45	77.2	99,794	0.08%
2021/10/18	9	33.53	25	33.61	33.65	-16	100,584	-0.02%
2021/10/15	11	32.95	19	33.14	33.20	-8	102,281	-0.01%
2021/10/14	15.2	32.68	79	32.75	32.75	-63.8	103,758	-0.06%
2021/10/13	117	32.69	9	32.84	32.40	108	104,658	0.10%	大買/鉅額交易
2021/10/12	24	33.14	78	33.12	33.40	-54	104,445	-0.05%
2021/10/08	181	33.66	73	33.93	33.20	108	104,600	0.10%	大買/鉅額交易
2021/10/07	248.6	34.42	30.5	34.47	34.50	218	103,854	0.21%	大買/鉅額交易
2021/10/06	98	35.02	4	35.01	35.05	94	103,972	0.09%
2021/10/05	44.4	35.06	11	34.91	35.60	33.4	104,986	0.03%
2021/10/04	136	35.14	27.8	35.18	35.00	108.2	105,213	0.10%	大買/鉅額交易
2021/10/01	35	35.84	27	35.94	35.85	8	105,938	0.01%
2021/09/30	20.7	35.63	16	35.98	36.30	4.7	108,394	0.00%
2021/09/29	58.1	35.26	56	35.25	35.20	2.1	109,385	0.00%
2021/09/28	36	35.76	12	35.74	35.75	24	111,723	0.02%
2021/09/27	69	36.01	25	36.00	35.95	44	114,020	0.04%
2021/09/24	569	36.13	23.1	36.15	36.00	545.9	119,606	0.46%	大買/鉅額交易
2021/09/23	176.8	36.47	18	36.34	36.15	158.8	128,294	0.12%	大買/鉅額交易
2021/09/22	109.3	36.32	124	36.33	36.30	-14.7	133,199	-0.01%	大買/大賣/
2021/09/17	140.2	37.99	43.3	37.92	37.80	96.9	135,500	0.07%	大買/
2021/09/16	83.1	38.91	69	38.83	38.50	14.1	134,743	0.01%
2021/09/15	83.2	39.17	85	39.31	39.25	-1.8	134,636	0.00%
2021/09/14	39.1	39.73	57.1	39.81	39.85	-18	135,759	-0.01%
2021/09/13	177.8	39.90	646.4	39.93	40.05	-468.6	138,433	-0.34%	大買/大賣/鉅額交易
2021/09/10	69.1	39.02	264.2	39.11	39.10	-195.1	136,318	-0.14%	大賣/鉅額交易
2021/09/09	10	37.89	47	38.10	38.35	-37	135,703	-0.03%
2021/09/08	119	38.13	93	38.26	37.60	26	136,635	0.02%	大買/
2021/09/07	118.1	38.65	110.8	38.70	38.50	7.3	136,611	0.01%	大買/大賣/
2021/09/06	115	38.62	463.3	38.51	38.85	-348.3	137,062	-0.25%	大買/大賣/鉅額交易
2021/09/03	17.3	37.47	45	37.63	37.45	-27.7	135,268	-0.02%
2021/09/02	26	37.35	86.9	37.62	37.00	-60.9	137,285	-0.04%
2021/09/01	79	38.05	115.3	38.14	37.75	-36.3	139,749	-0.03%	大賣/
2021/08/31	59.3	37.94	94	37.84	38.15	-34.8	139,313	-0.02%
2021/08/30	4	37.11	61	37.36	37.50	-57	139,754	-0.04%
2021/08/27	13	36.83	25.4	36.78	36.90	-12.4	140,948	-0.01%
2021/08/26	96	36.71	57.3	37.36	36.35	38.7	145,502	0.03%
2021/08/25	7.3	36.01	5	35.88	36.00	2.3	152,066	0.00%
2021/08/24	14	35.89	55	35.76	36.00	-41	154,668	-0.03%
2021/08/23	14	35.76	18	35.78	35.65	-4	160,835	0.00%
2021/08/20	53.4	35.23	19	35.15	35.10	34.4	166,632	0.02%
2021/08/19	200	35.69	19	35.77	35.30	181	168,766	0.11%	大買/鉅額交易
2021/08/18	106	35.99	116.2	36.28	37.00	-10.2	169,685	-0.01%	大買/大賣/
2021/08/17	107	36.57	28	36.64	36.25	79	172,383	0.05%	大買/
2021/08/16	62	37.68	215.1	37.60	37.65	-153.1	174,555	-0.09%	大賣/鉅額交易
2021/08/13	22	37.84	42.5	37.90	37.75	-20.5	179,344	-0.01%
2021/08/12	104	37.80	83.7	37.75	38.00	20.3	184,844	0.01%	大買/
2021/08/11	95	37.12	105	37.17	37.05	-10	191,226	-0.01%	大賣/
2021/08/10	35.1	36.89	10	36.95	36.80	25	191,021	0.01%
2021/08/09	30	37.11	102.2	37.03	37.45	-72.2	196,274	-0.04%	大賣/
2021/08/06	31	35.91	37.2	35.80	35.85	-6.2	201,547	0.00%
2021/08/05	64.2	36.05	0	0.00	36.00	64.2	210,059	0.03%
2021/08/04	15.4	36.80	12	36.85	36.80	3.4	221,136	0.00%
2021/08/03	27.1	36.81	8.2	36.70	36.90	18.8	233,961	0.01%
2021/08/02	21	37.00	56	37.08	37.25	-35	242,971	-0.01%
2021/07/30	21	36.69	123	36.90	36.35	-102	246,344	-0.04%	大賣/鉅額交易
2021/07/29	12	35.68	42.1	36.09	36.30	-30	254,452	-0.01%
2021/07/28	30.1	35.16	3.4	35.16	35.30	26.7	260,353	0.01%
2021/07/27	33.1	35.29	53.2	35.30	35.20	-20.1	265,556	-0.01%
2021/07/26	34.3	36.04	15	36.16	35.80	19.3	270,709	0.01%
2021/07/23	14	35.81	47.3	36.05	36.30	-33.3	275,589	-0.01%
2021/07/22	12	35.36	91	35.37	35.20	-79	277,422	-0.03%
2021/07/21	153.3	35.35	37.3	35.82	35.10	116	279,934	0.04%	大買/鉅額交易
2021/07/20	105.2	36.13	23	36.08	36.05	82.2	282,175	0.03%	大買/
2021/07/19	61.2	36.27	44	36.32	36.60	17.2	284,829	0.01%
2021/07/16	44.6	36.39	39	36.54	36.35	5.6	292,244	0.00%
2021/07/15	19	36.43	228	36.32	37.00	-209	295,608	-0.07%	大賣/鉅額交易
2021/07/14	376	36.01	230.5	35.63	35.90	145.5	301,447	0.05%	大買/大賣/鉅額交易
2021/07/13	148	37.06	43.2	37.28	36.50	104.8	306,064	0.03%	大買/鉅額交易
2021/07/12	187.1	38.03	37	38.76	37.90	150.1	309,296	0.05%	大買/鉅額交易
2021/07/09	68.6	37.91	31.1	37.99	38.05	37.4	312,461	0.01%
2021/07/08	59.2	38.04	75	38.29	38.75	-15.8	318,600	0.00%
2021/07/07	220	38.61	327.5	38.46	38.05	-107.5	319,559	-0.03%	大買/大賣/鉅額交易
2021/07/06	197	40.03	118.4	39.97	39.70	78.6	318,322	0.02%	大買/大賣/
2021/07/05	359.1	40.11	376.2	40.19	39.90	-17.1	317,842	-0.01%	大買/大賣/
2021/07/02	238.9	39.43	149.3	39.47	38.95	89.6	317,242	0.03%	大買/大賣/
2021/07/01	481.9	40.09	602	39.86	39.10	-120.1	316,817	-0.04%	大買/大賣/鉅額交易
2021/06/30	491	39.54	1,127.2	39.75	39.60	-636.2	310,414	-0.20%	大買/大賣/鉅額交易
2021/06/29	606	37.95	307.3	38.03	37.75	298.8	300,495	0.10%	大買/大賣/鉅額交易
2021/06/28	206	36.67	262.2	36.99	37.45	-56.2	294,424	-0.02%	大買/大賣/
2021/06/25	10	36.33	50	36.12	35.75	-40	290,148	-0.01%
2021/06/24	55	35.91	42	35.85	35.80	13	289,062	0.00%
2021/06/23	22	35.73	105.5	35.68	35.40	-83.5	287,679	-0.03%	大賣/
2021/06/22	128	36.08	236.6	36.14	36.15	-108.6	285,044	-0.04%	大買/大賣/鉅額交易
2021/06/21	214.5	34.42	210.3	34.45	34.30	4.2	280,148	0.00%	大買/大賣/
2021/06/18	113	35.59	32	35.68	35.00	81	278,081	0.03%	大買/
2021/06/17	102	35.63	72.1	35.69	35.45	30	275,908	0.01%	大買/
2021/06/16	111.3	36.10	125.5	35.95	35.50	-14.2	274,433	-0.01%	大買/大賣/
2021/06/15	110.5	35.62	40	35.91	35.85	70.5	272,484	0.03%	大買/
2021/06/11	201	36.56	98	36.52	36.15	103	270,263	0.04%	大買/鉅額交易
2021/06/10	79	35.74	105	35.64	36.15	-26	268,228	-0.01%	大賣/
2021/06/09	248	36.03	209	35.94	36.10	39	265,669	0.01%	大買/大賣/
2021/06/08	57.4	37.38	42	37.35	37.20	15.3	262,412	0.01%
2021/06/07	162.5	37.54	67	37.46	37.30	95.5	261,789	0.04%	大買/
2021/06/04	90.1	38.59	62.2	38.70	38.05	27.9	259,522	0.01%
2021/06/03	222.4	39.20	185	39.03	38.80	37.4	258,118	0.01%	大買/大賣/
2021/06/02	173	38.76	397.1	39.05	39.50	-224.1	253,358	-0.09%	大買/大賣/鉅額交易
2021/06/01	94.1	36.94	122.1	37.06	37.35	-28	245,349	-0.01%	大賣/
2021/05/31	266	37.74	335.1	38.15	36.95	-69.1	243,104	-0.03%	大買/大賣/
2021/05/28	398.1	36.68	318.3	36.68	36.55	79.7	236,893	0.03%	大買/大賣/
2021/05/27	81	35.12	75	35.07	34.60	6	230,730	0.00%
2021/05/26	96	34.18	130.4	34.24	34.85	-34.4	228,257	-0.02%	大賣/
2021/05/25	273	34.72	97	34.81	34.45	176	225,749	0.08%	大買/鉅額交易
2021/05/24	175.9	35.72	207	35.92	35.50	-31.1	222,323	-0.01%	大買/大賣/
2021/05/21	243	36.12	189.1	35.64	36.20	53.9	219,566	0.02%	大買/大賣/
2021/05/20	397.2	35.79	212.1	36.25	35.15	185.1	213,451	0.09%	大買/大賣/鉅額交易
2021/05/19	342.5	37.36	506.6	37.36	37.80	-164.1	206,899	-0.08%	大買/大賣/鉅額交易
2021/05/18	144	34.70	226.2	34.48	34.80	-82.2	198,585	-0.04%	大買/大賣/
2021/05/17	226.2	32.13	270	32.51	31.65	-43.8	197,129	-0.02%	大買/大賣/
2021/05/14	316.9	35.37	439.6	35.68	34.85	-122.7	190,893	-0.06%	大買/大賣/鉅額交易
2021/05/13	381.4	36.56	387.2	36.63	36.60	-5.8	183,571	0.00%	大買/大賣/
2021/05/12	626.8	38.85	442	39.08	38.35	184.8	174,735	0.11%	大買/大賣/鉅額交易
2021/05/11	669.9	43.67	585	44.72	42.00	84.9	163,160	0.05%	大買/大賣/
2021/05/10	297.7	43.57	981.2	43.25	45.00	-683.5	150,016	-0.46%	大買/大賣/鉅額交易
2021/05/07	112.2	40.32	288.8	40.51	41.20	-176.5	140,620	-0.13%	大買/大賣/鉅額交易
2021/05/06	279.5	40.84	552.1	41.08	41.00	-272.6	136,391	-0.20%	大買/大賣/鉅額交易
2021/05/05	66.6	38.90	278.2	38.96	39.25	-211.6	126,621	-0.17%	大賣/鉅額交易
2021/05/04	123.1	36.98	107	36.02	36.25	16.1	119,998	0.01%	大買/大賣/
2021/05/03	126.2	39.42	160.4	39.85	38.55	-34.1	114,087	-0.03%	大買/大賣/
2021/04/29	72	39.61	309.7	39.66	39.30	-237.7	108,516	-0.22%	大賣/鉅額交易
2021/04/28	65	38.21	70.4	38.33	38.20	-5.4	103,105	-0.01%
2021/04/27	148.3	39.30	90.2	39.30	39.10	58.1	100,884	0.06%	大買/
2021/04/26	157.8	39.26	335.7	39.78	40.00	-177.9	97,370	-0.18%	大買/大賣/鉅額交易
2021/04/23	174.3	37.82	73.4	38.37	38.10	100.9	93,376	0.11%	大買/
2021/04/22	278	40.19	666.4	40.59	38.90	-388.4	89,332	-0.43%	大買/大賣/鉅額交易
2021/04/21	240.3	38.47	116	38.63	38.50	124.3	80,896	0.15%	大買/大賣/鉅額交易
2021/04/20	204	37.79	284.2	38.05	39.00	-80.2	76,893	-0.10%	大買/大賣/
2021/04/19	363.1	37.78	422.8	37.70	38.65	-59.8	70,469	-0.08%	大買/大賣/
2021/04/16	117.6	35.09	571.5	34.98	35.15	-453.9	64,352	-0.71%	大買/大賣/鉅額交易
2021/04/15	163	33.17	147.5	33.21	33.00	15.5	59,455	0.03%	大買/大賣/
2021/04/14	97	32.46	389.5	32.57	32.95	-292.5	55,086	-0.53%	大賣/鉅額交易
2021/04/13	29.2	30.29	319.3	30.46	30.20	-290.1	48,794	-0.59%	大賣/鉅額交易
2021/04/12	28.1	29.38	167.2	29.48	29.60	-139.1	48,382	-0.29%	大賣/鉅額交易
2021/04/09	103	27.89	194	27.77	27.95	-91	46,327	-0.20%	大買/大賣/
2021/04/08	143.1	27.95	146.3	27.93	28.15	-3.2	44,948	-0.01%	大買/大賣/
2021/04/07	15	26.52	181	26.57	26.90	-166	42,611	-0.39%	大賣/鉅額交易
2021/04/06	29	25.91	27	25.87	25.95	2	40,260	0.01%
2021/04/01	0	0.00	12	25.93	25.80	-12	40,097	-0.03%
2021/03/31	8	25.86	30	25.77	25.90	-22	39,947	-0.06%
2021/03/30	1	25.70	36.5	25.64	25.80	-35.5	39,585	-0.09%
2021/03/29	8	25.48	160.5	25.50	25.55	-152.5	39,402	-0.39%	大賣/鉅額交易
2021/03/26	11	25.05	6	25.06	25.05	5	40,826	0.01%
2021/03/25	3	25.10	3	25.10	25.00	0	41,695	0.00%
2021/03/24	107	24.95	12	25.00	25.00	95	42,013	0.23%	大買/
2021/03/23	1	25.00	0.3	25.10	25.10	0.7	42,212	0.00%
2021/03/22	3	25.12	14.1	25.10	25.15	-11.1	42,480	-0.03%
2021/03/19	11	25.08	10	25.05	25.10	1	43,158	0.00%
2021/03/18	6	25.54	16	25.61	25.45	-10	44,172	-0.02%
2021/03/17	10	25.57	24	25.62	25.65	-14	44,468	-0.03%
2021/03/16	14.2	25.44	21	25.47	25.50	-6.8	44,736	-0.02%
2021/03/15	12	25.60	2	25.55	25.65	10	44,645	0.02%
2021/03/12	1	25.80	3.6	25.75	25.90	-2.6	44,668	-0.01%
2021/03/11	15	25.77	61.7	25.81	25.80	-46.7	44,666	-0.10%
2021/03/10	10	25.69	37	25.77	25.75	-27	44,358	-0.06%
2021/03/09	28	25.58	44.1	25.66	25.70	-16.1	43,890	-0.04%
2021/03/08	12.3	25.18	31.7	25.21	25.10	-19.4	42,839	-0.05%
2021/03/05	11	24.85	40	24.99	24.95	-29	42,590	-0.07%
2021/03/04	12	25.07	55.3	25.29	25.00	-43.3	43,371	-0.10%
2021/03/03	2	24.88	66.3	24.92	25.05	-64.3	43,077	-0.15%
2021/03/02	9	24.95	10.2	24.99	24.65	-1.2	42,658	0.00%
2021/02/26	9.2	24.97	1	24.90	24.75	8.2	43,040	0.02%
2021/02/25	1	25.25	39.2	25.21	25.30	-38.2	42,516	-0.09%
2021/02/24	19	25.23	108.4	25.31	25.05	-89.4	42,546	-0.21%	大賣/
2021/02/23	17	25.19	186.5	25.21	25.30	-169.5	42,107	-0.40%	大賣/鉅額交易
2021/02/22	12	24.50	26.7	24.64	24.45	-14.7	41,215	-0.04%
2021/02/19	10.8	24.49	19	24.51	24.60	-8.2	41,145	-0.02%
2021/02/18	37	24.41	43.4	24.45	24.40	-6.4	41,183	-0.02%
2021/02/17	22	23.66	22	23.98	24.00	0	41,006	0.00%
2021/02/05	3	23.30	1	23.25	23.40	2	40,664	0.00%
2021/02/04	21.1	23.32	0	23.30	23.20	21.1	40,971	0.05%
2021/02/03	11	23.52	17	23.64	23.65	-6	41,657	-0.01%
2021/02/02	10	23.90	14	23.66	23.80	-4	41,591	-0.01%
2021/02/01	9	23.20	25	23.16	23.20	-16	41,378	-0.04%
2021/01/29	29	23.04	47	23.39	22.95	-18	41,230	-0.04%
2021/01/28	46	23.25	0	0.00	23.30	46	40,840	0.11%
2021/01/27	24	23.60	21	24.00	23.55	3	40,381	0.01%
2021/01/26	23	23.60	10	23.60	23.70	13	40,242	0.03%
2021/01/25	5.1	23.95	3	23.93	23.95	2.1	40,005	0.01%
2021/01/22	27.3	23.53	32	23.67	23.65	-4.7	39,966	-0.01%
2021/01/21	15	23.56	80	23.68	23.60	-65	39,764	-0.16%
2021/01/20	110	23.64	74	23.68	23.45	36	39,561	0.09%	大買/
2021/01/19	40	24.34	20.2	24.50	24.30	19.8	38,843	0.05%
2021/01/18	63	24.24	47	24.30	24.25	16	38,668	0.04%
2021/01/15	34.1	24.97	110	24.96	24.90	-76	38,199	-0.20%	大賣/
2021/01/14	11	25.36	30	25.28	25.30	-19	37,612	-0.05%
2021/01/13	31.2	25.21	49.1	25.39	25.55	-17.9	37,317	-0.05%
2021/01/12	30	25.27	28	25.25	25.30	2	36,889	0.01%
2021/01/11	32	25.70	11.2	25.75	25.90	20.8	36,320	0.06%
2021/01/08	14	25.82	29	25.92	26.00	-15	35,953	-0.04%
2021/01/07	108	25.66	60	25.51	25.70	48	35,217	0.14%	大買/
2021/01/06	140	25.67	931.2	26.48	25.50	-791.2	34,533	-2.29%	大買/大賣/鉅額交易
2021/01/05	82	26.01	156.5	25.88	26.00	-74.5	32,980	-0.23%	大賣/
2021/01/04	105	25.00	23	25.05	24.95	82	30,159	0.27%	大買/
2020/12/31	18	24.79	4	24.81	24.75	14	29,624	0.05%
2020/12/30	6.5	24.93	69.3	25.03	25.00	-62.8	29,359	-0.21%
2020/12/29	5.1	24.54	88.2	24.60	24.65	-83.1	28,602	-0.29%
2020/12/28	4	24.20	28.1	24.27	24.30	-24.1	28,170	-0.09%
2020/12/25	27	24.13	3	24.23	24.20	24	28,056	0.09%
2020/12/24	8.1	24.22	27	24.28	24.35	-18.9	27,781	-0.07%
2020/12/23	10.2	24.22	29	24.16	24.40	-18.8	27,454	-0.07%
2020/12/22	170	24.92	62.9	25.21	24.50	107.1	27,142	0.39%	大買/鉅額交易
2020/12/21	17	24.87	82	24.83	24.95	-65	25,565	-0.25%
2020/12/18	4	24.43	23.4	24.32	24.45	-19.4	24,615	-0.08%
2020/12/17	40	24.18	46	24.34	24.40	-6	24,236	-0.02%
2020/12/16	10	24.43	51	24.72	24.40	-41	23,865	-0.17%
2020/12/15	61	24.50	44.5	24.72	24.35	16.5	23,610	0.07%
2020/12/14	67.9	24.50	91	24.43	24.65	-23.1	22,740	-0.10%
2020/12/11	18	23.76	21	23.93	23.95	-3	21,317	-0.01%
2020/12/10	34	23.72	30.2	23.65	23.65	3.8	20,885	0.02%
2020/12/09	6	23.31	13	23.50	23.35	-7	20,218	-0.03%
2020/12/08	15	23.30	6.5	23.37	23.35	8.5	20,030	0.04%
2020/12/07	5	23.50	13.1	23.52	23.45	-8.1	19,847	-0.04%
2020/12/04	8	23.38	24	23.45	23.40	-16	19,651	-0.08%
2020/12/03	1	23.30	5	23.31	23.30	-4	19,406	-0.02%
2020/12/02	0	0.00	11	23.28	23.30	-11	20,404	-0.05%
2020/12/01	7	23.05	31	23.01	23.10	-24	20,162	-0.12%
2020/11/30	31	23.10	13.2	23.39	22.80	17.9	19,995	0.09%
2020/11/27	8	23.14	27	23.22	23.15	-19	18,928	-0.10%
2020/11/26	23	23.07	14.2	23.13	23.10	8.8	18,492	0.05%
2020/11/25	11	23.17	33.2	23.02	23.05	-22.2	18,399	-0.12%
2020/11/24	4	22.78	7	22.71	22.65	-3	17,746	-0.02%
2020/11/23	1	22.45	40	22.50	22.65	-39	17,443	-0.22%
2020/11/20	0	0.00	53.6	21.98	22.00	-53.6	17,026	-0.32%
2020/11/19	0	0.00	7.2	21.93	22.00	-7.2	16,859	-0.04%
2020/11/18	5	21.95	52	21.96	22.00	-47	16,600	-0.28%
2020/11/17	2	21.80	72.2	21.87	21.95	-70.2	16,340	-0.43%
2020/11/16	6	21.56	46	21.56	21.60	-40	16,113	-0.25%
2020/11/13	13	21.54	19	21.57	21.60	-6	15,839	-0.04%
2020/11/12	8	21.46	19.3	21.47	21.60	-11.3	15,773	-0.07%
2020/11/11	117	21.19	175.5	21.36	21.75	-58.5	15,491	-0.38%	大買/大賣/
2020/11/10	0	0.00	12	20.77	20.80	-12	14,594	-0.08%
2020/11/09	0.1	20.65	1	20.75	20.70	-0.9	14,417	-0.01%
2020/11/06	0	0.00	3	20.65	20.70	-3	14,319	-0.02%
2020/11/05	0	0.00	219	20.65	20.70	-219	14,392	-1.52%	大賣/鉅額交易
2020/11/04	2	20.55	6	20.61	20.65	-4	14,371	-0.03%
2020/11/03	3	20.60	5	20.60	20.60	-2	14,480	-0.01%
2020/11/02	0	0.00	3	20.48	20.50	-3	14,542	-0.02%
2020/10/30	17	20.24	90	20.35	20.30	-73	14,557	-0.50%
2020/10/29	81	20.39	1	20.45	20.40	80	14,346	0.56%
2020/10/28	61.4	20.58	23	20.69	20.55	38.4	14,304	0.27%
2020/10/27	0.2	20.70	35.9	20.66	20.70	-35.7	14,307	-0.25%
2020/10/26	0	20.50	43.1	20.66	20.70	-43.1	14,314	-0.30%
2020/10/23	0	0.00	11	20.50	20.50	-11	14,272	-0.08%
2020/10/22	37	20.45	60	20.65	20.55	-23	14,417	-0.16%
2020/10/21	88	20.44	10	20.60	20.55	78	14,492	0.54%
2020/10/20	153	20.60	0	0.00	20.70	153	14,576	1.05%	大買/鉅額交易
2020/10/19	23	20.50	21	20.63	20.60	2	14,631	0.01%
2020/10/16	0	0.00	350	20.56	20.45	-350	14,737	-2.37%	大賣/鉅額交易
2020/10/15	102	20.48	1	20.45	20.40	101	15,031	0.67%	大買/鉅額交易
2020/10/14	25	20.60	5	20.70	20.70	20	14,967	0.13%
2020/10/13	61	20.35	2	20.40	20.55	59	14,908	0.40%
2020/10/12	52	20.40	195	20.58	20.50	-143	14,960	-0.96%	大賣/鉅額交易
2020/10/08	0	0.00	5.1	20.70	20.65	-5.1	14,975	-0.03%
2020/10/07	0	0.00	5	20.75	20.65	-5	15,043	-0.03%
2020/10/06	0	0.00	15	20.75	20.75	-15	15,080	-0.10%
2020/10/05	0.1	20.60	6	20.75	20.60	-6	15,039	-0.04%
2020/09/30	1	20.50	1	20.70	20.45	0	15,236	0.00%
2020/09/29	0.1	20.55	17	20.68	20.60	-17	15,211	-0.11%
2020/09/28	1	20.40	10	20.40	20.45	-9	15,115	-0.06%
2020/09/25	2	20.05	8	20.14	20.15	-6	15,243	-0.04%
2020/09/24	164	20.14	1	20.05	20.00	163	15,222	1.07%	大買/鉅額交易
2020/09/23	19	20.44	121	20.57	20.55	-102	14,914	-0.68%	大賣/鉅額交易
2020/09/22	17	20.65	12	20.78	20.60	5	14,860	0.03%
2020/09/21	11	20.80	10	20.85	20.70	1	14,815	0.01%
2020/09/18	18	20.81	1	20.85	20.70	17	14,911	0.11%
2020/09/17	2	20.85	32	20.96	20.90	-30	14,746	-0.20%
2020/09/16	3	20.87	3	20.92	21.00	0	14,739	0.00%
2020/09/15	1	20.90	1	20.90	20.95	0	14,724	0.00%
2020/09/14	11	20.95	1	20.95	20.95	10	14,964	0.07%
2020/09/11	4	20.90	6	20.93	20.95	-2	15,043	-0.01%
2020/09/10	7	20.70	14	20.86	20.90	-7	15,013	-0.05%
2020/09/09	5	20.55	18.2	20.91	21.00	-13.2	15,017	-0.09%
2020/09/08	17	20.92	22	20.99	20.90	-5	15,019	-0.03%
2020/09/07	5	20.62	123	20.68	21.00	-118	14,899	-0.79%	大賣/鉅額交易
2020/09/04	0.1	20.05	27	20.05	20.00	-26.9	13,899	-0.19%
2020/09/03	0	0.00	0.1	20.10	20.15	-0.1	14,032	0.00%
2020/09/02	2	20.05	2.1	20.10	20.10	-0.1	14,179	0.00%
2020/09/01	0	0.00	45.1	19.98	20.00	-45.1	14,396	-0.31%
2020/08/31	2	19.95	0	0.00	19.90	2	14,508	0.01%
2020/08/28	15	19.95	0	0.00	20.00	15	14,600	0.10%
2020/08/27	1	19.95	0	0.00	20.05	1	14,984	0.01%
2020/08/26	12	19.95	0	0.00	20.10	12	15,259	0.08%
2020/08/25	10	20.00	0	0.00	20.00	10	15,411	0.06%
2020/08/24	9	20.00	10	20.05	20.00	-1	15,844	-0.01%
2020/08/21	1	20.05	3	20.08	20.00	-2	16,099	-0.01%
2020/08/20	22	19.92	2	19.90	19.80	20	16,117	0.12%
2020/08/19	4	20.30	13	20.38	20.25	-9	16,064	-0.06%
2020/08/18	5	20.40	10	20.46	20.50	-5	16,055	-0.03%
2020/08/17	1	20.25	16	20.31	20.40	-15	16,161	-0.09%
2020/08/14	5	20.20	5	20.15	20.20	0	16,160	0.00%
2020/08/13	1	20.10	0	0.00	20.20	1	16,192	0.01%
2020/08/12	0	0.00	1	20.15	20.20	-1	16,315	-0.01%
2020/08/11	2	20.25	9	20.27	20.20	-7	16,326	-0.04%
2020/08/10	2	19.98	22	20.10	20.10	-20	16,247	-0.12%
2020/08/07	18.9	19.87	0	0.00	19.95	18.9	16,363	0.12%
2020/08/06	17	19.97	12	20.09	20.10	5	16,366	0.03%
2020/08/05	29	19.98	41	19.97	20.00	-12	16,394	-0.07%
2020/08/03	9	19.73	20	19.65	19.60	-11	16,629	-0.07%
2020/07/31	6	19.83	11	19.94	19.80	-5	16,624	-0.03%
2020/07/30	3	19.83	6	19.94	19.90	-3	16,671	-0.02%
2020/07/29	0.3	19.90	3	19.95	19.90	-2.7	16,721	-0.02%
2020/07/28	8	19.76	16	19.80	19.90	-8	16,998	-0.05%
2020/07/27	29	20.03	26	20.03	20.00	3	17,336	0.02%
2020/07/24	6	20.17	20.1	20.28	20.15	-14.1	17,451	-0.08%
2020/07/23	32	20.70	54	20.65	20.70	-22	17,324	-0.13%
2020/07/22	6.8	20.65	2.7	20.65	20.70	4	17,399	0.02%
2020/07/21	8	20.62	10	20.65	20.60	-2	17,273	-0.01%
2020/07/20	1	20.80	0	0.00	20.80	1	17,064	0.01%
2020/07/17	0	0.00	5	20.95	20.90	-5	17,222	-0.03%
2020/07/16	0.1	20.80	3	20.93	20.90	-2.9	17,505	-0.02%
2020/07/15	0	0.00	101	20.87	20.90	-101	17,527	-0.58%	大賣/鉅額交易
2020/07/14	15	20.70	36.1	20.67	20.60	-21.1	17,597	-0.12%
2020/07/13	5	20.65	2.1	20.77	20.70	2.9	17,830	0.02%
2020/07/10	15	20.75	21	20.75	20.70	-6	18,001	-0.03%
2020/07/09	35	20.91	90	21.03	20.85	-55	18,053	-0.30%
2020/07/08	0	0.00	17	20.76	20.85	-17	17,838	-0.10%
2020/07/07	98	20.79	0	0.00	20.75	98	17,815	0.55%
2020/07/06	5	20.90	72	20.88	21.00	-67	17,801	-0.38%
2020/07/03	1	20.75	21	20.70	20.75	-20	17,842	-0.11%
2020/07/02	41	20.55	0	0.00	20.55	41	17,945	0.23%
2020/07/01	55	20.67	1	20.60	20.60	54	18,191	0.30%
2020/06/30	5	20.65	15	20.64	20.70	-10	18,402	-0.05%
2020/06/29	24	20.52	2	20.60	20.55	22	18,530	0.12%
2020/06/24	0	0.00	19	20.90	20.85	-19	18,641	-0.10%
2020/06/23	1	20.50	1	20.55	20.75	0	18,762	0.00%
2020/06/22	8.5	20.53	0	0.00	20.55	8.5	18,823	0.05%
2020/06/19	8	20.53	27.1	20.77	20.50	-19.1	19,009	-0.10%
2020/06/18	31.1	20.55	0	0.00	20.55	31.1	18,922	0.16%
2020/06/17	1	20.90	33	20.85	20.95	-32	18,994	-0.17%
2020/06/16	2	20.90	28	20.76	20.80	-26	19,673	-0.13%
2020/06/15	24	20.42	7.3	20.39	20.35	16.7	20,298	0.08%
2020/06/12	37	20.44	16	20.63	20.65	21	20,543	0.10%
2020/06/11	35	20.93	42.5	21.02	20.90	-7.5	21,033	-0.04%
2020/06/10	3	21.17	52	21.20	21.20	-49	21,215	-0.23%
2020/06/09	5	21.35	2	21.30	21.30	3	22,105	0.01%
2020/06/08	13	21.10	42	21.16	21.20	-29	22,332	-0.13%
2020/06/05	6	20.95	16.1	21.00	21.00	-10.1	22,282	-0.05%
2020/06/04	38	20.88	43	20.83	20.95	-5	22,261	-0.02%
2020/06/03	7	20.80	117	20.79	20.90	-110	22,329	-0.49%	大賣/鉅額交易
2020/06/02	18	20.30	452	20.35	20.40	-434	22,070	-1.97%	大賣/鉅額交易
2020/06/01	0	20.00	67	20.07	20.10	-67	21,824	-0.31%
2020/05/29	4	19.88	16	19.90	19.80	-12	21,671	-0.06%
2020/05/28	1	19.95	23	19.97	19.95	-22	21,275	-0.10%
2020/05/27	4.1	19.84	21	19.89	19.90	-16.9	21,237	-0.08%
2020/05/26	6	19.89	54	19.85	19.90	-48	21,309	-0.23%
2020/05/25	4	19.60	1	19.65	19.65	3	21,322	0.01%
2020/05/22	26	19.66	0	0.00	19.60	26	21,395	0.12%
2020/05/21	3.1	19.89	13	19.86	19.90	-9.9	21,351	-0.05%
2020/05/20	5	19.82	7	19.83	19.90	-2	21,238	-0.01%
2020/05/19	60	19.83	5	19.85	19.80	55	21,158	0.26%
2020/05/18	2	19.55	0	0.00	19.65	2	21,021	0.01%
2020/05/15	3	19.62	5	19.63	19.55	-2	20,988	-0.01%
2020/05/14	19.7	19.62	0	0.00	19.55	19.7	20,929	0.09%
2020/05/13	5	19.61	54	19.56	19.85	-49	20,773	-0.24%
2020/05/12	65	19.60	1	19.65	19.60	64	20,666	0.31%
2020/05/11	24	19.90	97	19.91	19.85	-73	20,479	-0.36%
2020/05/08	5	19.67	35	19.78	19.65	-30	20,276	-0.15%
2020/05/07	4	19.59	0	0.00	19.55	4	20,222	0.02%
2020/05/06	74	19.55	2	19.55	19.55	72	20,121	0.36%
2020/05/05	26	19.71	66	19.84	19.80	-40	20,058	-0.20%
2020/05/04	89	19.47	0	0.00	19.55	89	19,987	0.45%
2020/04/30	21	19.95	49	19.99	20.00	-28	19,779	-0.14%
2020/04/29	8	19.77	23	19.85	19.85	-15	19,476	-0.08%
2020/04/28	5	19.52	1	19.55	19.55	4	19,392	0.02%
2020/04/27	3.1	19.47	8	19.57	19.50	-5	19,817	-0.02%
2020/04/24	5.1	19.11	15	19.20	19.15	-9.9	19,611	-0.05%
2020/04/23	6.1	19.12	0	0.00	19.15	6.1	19,559	0.03%
2020/04/22	39	19.02	4	18.95	19.15	35	19,431	0.18%
2020/04/21	129	19.33	0	0.00	19.10	129	19,302	0.67%	大買/鉅額交易
2020/04/20	6	19.62	10	19.75	19.60	-4	19,026	-0.02%
2020/04/17	24	19.80	8	19.82	19.75	16	18,952	0.08%
2020/04/16	34	19.71	0	0.00	19.75	34	18,742	0.18%
2020/04/15	8	19.98	9	19.99	20.00	-1	18,458	-0.01%
2020/04/14	12	19.70	10	19.75	19.75	2	18,220	0.01%
2020/04/13	0	0.00	2	19.60	19.55	-2	18,059	-0.01%
2020/04/10	3	19.62	1	19.65	19.70	2	18,024	0.01%
2020/04/09	22	19.57	8	19.53	19.50	14	18,018	0.08%
2020/04/08	23	19.52	24	19.50	19.55	-1	17,889	-0.01%
2020/04/07	4	19.28	3	19.48	19.30	1	17,812	0.01%
2020/04/06	0	0.00	7	19.19	19.25	-7	17,823	-0.04%
2020/04/01	229.2	18.92	0	0.00	18.80	229.2	17,534	1.31%	大買/鉅額交易
2020/03/31	110	18.96	0	0.00	18.95	110	17,223	0.64%	大買/鉅額交易
2020/03/30	119	19.04	7.5	19.02	19.00	111.5	16,956	0.66%	大買/鉅額交易
2020/03/27	42.8	19.47	1.3	19.55	19.40	41.6	16,707	0.25%
2020/03/26	12	19.48	30.8	19.56	19.55	-18.8	16,530	-0.11%
2020/03/25	21	19.39	51	19.40	19.40	-30	16,647	-0.18%
2020/03/24	3.3	19.21	40	19.25	19.05	-36.8	16,370	-0.22%
2020/03/23	5	18.89	82	19.00	18.90	-77	16,187	-0.48%
2020/03/20	51.5	19.16	22	19.46	19.80	29.5	16,059	0.18%
2020/03/19	52	18.58	11.1	18.56	18.60	40.9	15,358	0.27%
2020/03/18	5	19.55	4	19.50	19.30	1	14,776	0.01%
2020/03/17	41	19.58	31	19.55	19.50	10	14,449	0.07%
2020/03/16	35	20.14	2	20.20	20.00	33	13,826	0.24%
2020/03/13	71.1	19.99	2.1	20.21	20.20	69	13,439	0.51%
2020/03/12	45.2	21.46	25	21.37	21.40	20.2	12,375	0.16%
2020/03/11	25	22.27	0	0.00	22.35	25	11,961	0.21%
2020/03/10	18.5	22.33	0	0.00	22.35	18.5	11,725	0.16%
2020/03/09	64	22.54	9	22.54	22.40	55	11,569	0.48%
2020/03/06	34.4	22.90	0	0.00	22.90	34.4	11,174	0.31%
2020/03/04	1	23.10	2	23.18	23.20	-1	11,010	-0.01%
2020/03/03	3.2	22.97	6	22.98	23.00	-2.8	10,953	-0.03%
2020/03/02	23	22.79	8.1	22.91	22.90	14.9	10,887	0.14%
2020/02/27	10	22.88	5	23.00	23.00	5	11,221	0.04%
2020/02/26	32	22.87	0	0.00	22.85	32	11,114	0.29%
2020/02/25	8.7	22.96	2	22.95	22.95	6.7	10,903	0.06%
2020/02/24	25	23.02	20	23.10	23.00	5	10,874	0.05%
2020/02/21	42	23.20	19	23.30	23.20	23	10,749	0.21%
2020/02/20	3	23.33	10	23.35	23.30	-7	10,707	-0.07%
2020/02/19	0	0.00	25	23.38	23.50	-25	10,671	-0.23%
2020/02/18	2	23.25	0	0.00	23.45	2	10,670	0.02%
2020/02/13	5	23.40	0	0.00	23.40	5	10,797	0.05%
2020/02/12	10	23.45	0	0.00	23.45	10	10,796	0.09%
2020/02/11	0.1	23.45	5	23.50	23.45	-4.9	10,841	-0.05%
2020/02/10	1	23.30	8	23.29	23.45	-7	10,871	-0.06%
2020/02/07	5	23.35	0	0.00	23.30	5	10,836	0.05%
2020/02/06	6	23.37	7.5	23.41	23.35	-1.5	10,952	-0.01%
2020/02/05	0	0.00	10	23.30	23.25	-10	10,959	-0.09%
2020/02/04	10	23.05	255	23.10	23.20	-245	10,965	-2.23%	大賣/鉅額交易
2020/02/03	2	23.08	17	22.94	23.00	-15	10,969	-0.14%
2020/01/31	10	23.13	19	23.20	23.10	-9	10,846	-0.08%
2020/01/30	44.6	23.20	11	23.18	23.00	33.6	10,692	0.31%
2020/01/20	2	24.05	5	24.04	24.05	-3	10,165	-0.03%
2020/01/17	0	0.00	46	23.96	24.05	-46	10,170	-0.45%
2020/01/15	0	0.00	0.8	24.00	24.05	-0.8	10,355	-0.01%
2020/01/14	3	23.95	2	24.05	24.05	1	10,383	0.01%
2020/01/13	2	23.90	5	23.96	24.00	-3	10,408	-0.03%
2020/01/09	0	0.00	1	23.75	23.75	-1	10,491	-0.01%
2020/01/08	4	23.61	2	23.70	23.55	2	10,529	0.02%
2020/01/06	0	0.00	0.1	23.80	23.80	-0.1	10,546	0.00%
2020/01/03	0	0.00	0.3	24.00	24.10	-0.3	10,569	0.00%
2020/01/02	2	23.95	8	23.99	24.00	-6	10,504	-0.06%
2019/12/31	0	0.00	5	24.10	23.90	-5	10,506	-0.05%
2019/12/30	1.6	23.96	54	24.01	24.00	-52.4	10,464	-0.50%
2019/12/26	0	0.00	1	23.85	23.90	-1	10,447	-0.01%
2019/12/25	3	23.87	6	23.90	23.80	-3	10,690	-0.03%
2019/12/24	0	0.00	87	23.90	23.85	-87	10,812	-0.80%
2019/12/23	0	0.00	23.3	23.71	23.90	-23.3	10,870	-0.21%
2019/12/20	0	0.00	2	23.60	23.65	-2	10,904	-0.02%
2019/12/19	0.3	23.70	63	23.70	23.70	-62.7	10,685	-0.59%
2019/12/18	0	0.00	1	23.90	23.90	-1	10,752	-0.01%
2019/12/17	1	23.60	26.8	23.70	23.80	-25.8	10,822	-0.24%
2019/12/16	1	23.60	0	0.00	23.50	1	10,728	0.01%
2019/12/13	0	0.00	5	23.65	23.70	-5	10,773	-0.05%
2019/12/12	0	0.00	29.4	23.55	23.45	-29.4	10,737	-0.27%
2019/12/09	0	0.00	3	23.35	23.40	-3	10,814	-0.03%
2019/12/06	0.5	23.40	0	0.00	23.40	0.5	10,905	0.00%
2019/12/05	3.2	23.42	0	0.00	23.45	3.2	10,886	0.03%
2019/12/04	0	0.00	1	23.55	23.60	-1	10,920	-0.01%
2019/12/03	0	0.00	22	23.50	23.55	-22	11,008	-0.20%
2019/12/02	1.2	23.36	2	23.33	23.40	-0.8	11,148	-0.01%
2019/11/29	2	23.45	9	23.45	23.40	-7	11,182	-0.06%
2019/11/28	0	0.00	5	23.56	23.70	-5	11,172	-0.04%
2019/11/27	2	23.60	1	23.60	23.65	1	11,239	0.01%
2019/11/26	0	0.00	6	23.60	23.55	-6	11,346	-0.05%
2019/11/25	7.1	23.40	1	23.40	23.45	6.1	10,939	0.06%
2019/11/22	1.2	23.40	5	23.25	23.45	-3.8	11,323	-0.03%
2019/11/21	11	23.25	0	0.00	23.40	11	11,514	0.10%
2019/11/20	1	23.30	15	23.43	23.50	-14	11,524	-0.12%
2019/11/19	1	23.40	14	23.42	23.50	-13	11,642	-0.11%
2019/11/18	1	23.25	6.2	23.25	23.45	-5.2	11,723	-0.04%
2019/11/15	1	23.20	5	23.40	23.20	-4	11,831	-0.03%
2019/11/14	7	23.23	0	0.00	23.20	7	11,932	0.06%
2019/11/13	9	23.42	0	0.00	23.35	9	12,086	0.07%
2019/11/12	3	23.65	2	23.80	23.80	1	12,080	0.01%
2019/11/11	1	23.75	11	23.80	23.80	-10	12,181	-0.08%
2019/11/08	0.2	23.75	2	23.75	23.80	-1.8	12,219	-0.01%
2019/11/07	3	23.65	1	23.70	23.75	2	12,289	0.02%
2019/11/06	1	23.70	0	0.00	23.65	1	12,316	0.01%
2019/11/05	1	23.75	1	23.70	23.80	0	12,484	0.00%
2019/11/04	17	23.50	169	23.50	23.60	-152	12,458	-1.22%	大賣/鉅額交易
2019/11/01	0.1	23.45	8	23.51	23.55	-7.9	12,566	-0.06%
2019/10/31	5	23.45	5	23.50	23.45	0	12,741	0.00%
2019/10/30	3	23.43	0	0.00	23.50	3	12,806	0.02%
2019/10/29	0	0.00	18	23.40	23.40	-18	12,823	-0.14%
2019/10/28	2	23.30	1	23.40	23.35	1	12,809	0.01%
2019/10/24	6	23.34	12.5	23.45	23.50	-6.5	12,894	-0.05%
2019/10/23	0	0.00	1	23.30	23.40	-1	13,192	-0.01%
2019/10/22	0	0.00	3	23.37	23.40	-3	13,318	-0.02%
2019/10/21	3	23.23	8.4	23.24	23.30	-5.4	13,338	-0.04%
2019/10/18	2.1	23.23	1.2	23.29	23.25	0.9	13,356	0.01%
2019/10/17	1	23.15	14.4	23.25	23.25	-13.4	13,417	-0.10%
2019/10/16	0	0.00	7	23.20	23.20	-7	13,284	-0.05%
2019/10/15	29.1	23.02	25.1	23.18	23.20	4	13,239	0.03%
2019/10/14	2.8	23.08	14.4	23.05	23.15	-11.6	13,301	-0.09%
2019/10/09	2	22.95	0	0.00	22.90	2	13,266	0.02%
2019/10/08	13	23.02	5	23.10	23.05	8	13,235	0.06%
2019/10/07	12.2	22.90	51.3	22.91	22.95	-39.1	13,179	-0.30%
2019/10/04	39.1	22.88	2	22.95	22.85	37.1	13,171	0.28%
2019/10/03	68	22.86	0	0.00	22.85	68	13,123	0.52%
2019/10/02	4	22.99	2	23.03	22.95	2	12,990	0.02%
2019/10/01	18	22.98	61	23.02	23.05	-43	12,942	-0.33%
2019/09/27	13	23.00	1	23.05	23.00	12	12,707	0.09%
2019/09/25	2	23.05	1	23.10	23.10	1	12,697	0.01%
2019/09/24	4	23.11	0	0.00	23.20	4	12,609	0.03%
2019/09/23	2	23.23	10	23.25	23.15	-8	12,599	-0.06%
2019/09/20	1.2	23.20	0	0.00	23.45	1.2	12,765	0.01%
2019/09/19	2	23.13	1	23.10	23.20	1	12,561	0.01%
2019/09/18	0	0.00	0.4	23.30	23.20	-0.4	12,587	0.00%
2019/09/17	27	23.28	10	23.33	23.20	17	12,564	0.14%
2019/09/16	0	0.00	16	23.60	23.55	-16	12,689	-0.13%
2019/09/12	3	23.52	10	23.65	23.50	-7	12,835	-0.05%
2019/09/11	1.2	23.46	2	23.50	23.50	-0.8	12,980	-0.01%
2019/09/10	2.1	23.30	6	23.24	23.35	-3.9	12,971	-0.03%
2019/09/09	4	23.18	0	0.00	23.20	4	12,914	0.03%
2019/09/06	22.8	23.06	0	0.00	23.15	22.8	12,996	0.18%
2019/09/05	4	23.10	5	23.20	23.15	-1	13,021	-0.01%
2019/09/04	0.2	23.15	22	23.00	23.00	-21.8	12,955	-0.17%
2019/09/03	2	23.00	1	23.05	23.00	1	12,843	0.01%
2019/09/02	13	23.08	0.1	23.20	23.20	12.9	12,828	0.10%
2019/08/30	0.2	23.20	2	23.05	23.15	-1.8	12,884	-0.01%
2019/08/29	2	22.85	0	0.00	22.95	2	12,872	0.02%
2019/08/28	11	22.85	0	0.00	23.10	11	12,854	0.09%
2019/08/27	7.5	22.91	3.4	22.97	22.85	4.1	12,773	0.03%
2019/08/26	7	22.92	2	22.98	22.95	5	12,402	0.04%
2019/08/23	27	23.04	0	0.00	23.15	27	12,373	0.22%
2019/08/21	4	23.05	24	23.05	23.05	-20	13,992	-0.14%
2019/08/20	12	23.05	0	0.00	23.05	12	13,989	0.09%
2019/08/19	1	23.10	89	23.05	23.05	-88	13,908	-0.63%
2019/08/16	7	23.03	0	0.00	23.10	7	13,853	0.05%
2019/08/15	7	23.05	2.5	23.08	23.05	4.5	13,779	0.03%
2019/08/14	5	23.27	1	23.30	23.20	4	13,920	0.03%
2019/08/13	17	23.30	1	23.30	23.25	16	13,911	0.12%
2019/08/12	6	23.31	0.1	23.45	23.30	5.9	14,019	0.04%
2019/08/08	6	23.42	9.7	23.50	23.40	-3.7	14,175	-0.03%
2019/08/07	88	23.41	3	23.37	23.30	85	14,400	0.59%
2019/08/06	34	23.42	0	0.00	23.50	34	14,661	0.23%
2019/08/05	4	23.49	0	0.00	23.50	4	14,687	0.03%
2019/08/02	26	23.58	0	0.00	23.65	26	14,594	0.18%
2019/08/01	80	23.83	0	0.00	23.80	80	14,550	0.55%
2019/07/31	11.9	24.04	0	0.00	24.00	11.9	14,448	0.08%
2019/07/30	9	24.08	3	24.12	24.10	6	14,440	0.04%
2019/07/29	3	24.15	9	24.20	24.15	-6	14,547	-0.04%
2019/07/26	24	24.10	0	0.00	24.20	24	14,535	0.17%
2019/07/25	29	24.17	3	24.25	24.10	26	14,505	0.18%
2019/07/24	17	24.96	5	25.00	25.00	12	14,326	0.08%
2019/07/23	13	24.90	2	24.95	24.90	11	14,132	0.08%
2019/07/22	9	24.95	5	25.00	24.90	4	14,026	0.03%
2019/07/19	0	0.00	7	24.92	24.90	-7	13,965	-0.05%
2019/07/18	2	24.75	3	24.70	24.70	-1	13,861	-0.01%
2019/07/17	13	24.80	0.4	24.80	24.85	12.6	13,857	0.09%
2019/07/16	7	24.71	3	24.80	24.85	4	13,779	0.03%
2019/07/15	1	24.75	6	24.75	24.70	-5	13,655	-0.04%
2019/07/11	0.2	24.80	0	0.00	24.80	0.2	13,683	0.00%
2019/07/09	1	24.60	1	24.80	24.65	0	13,778	0.00%
2019/07/08	0	0.00	2	24.70	24.80	-2	13,757	-0.01%
2019/07/05	2	24.70	2	24.75	24.70	0	13,767	0.00%
2019/07/03	0	0.00	2	24.80	24.70	-2	13,966	-0.01%
2019/07/02	13	24.77	2	24.80	24.60	11	13,975	0.08%
2019/07/01	2.2	24.83	0	0.00	24.85	2.2	13,884	0.02%
2019/06/28	0	0.00	6	24.97	24.95	-6	13,995	-0.04%
2019/06/27	0	0.00	91	25.01	24.90	-91	14,032	-0.65%
2019/06/26	0	0.00	5	24.95	24.90	-5	13,918	-0.04%
2019/06/25	0	0.00	6	24.95	25.00	-6	13,937	-0.04%
2019/06/24	0	0.00	6	24.98	25.00	-6	13,859	-0.04%
2019/06/21	0	0.00	5	25.00	25.00	-5	13,775	-0.04%
2019/06/20	1	24.60	3	24.87	24.80	-2	13,502	-0.01%
2019/06/19	0	0.00	89.2	24.80	24.95	-89.2	13,299	-0.67%
2019/06/18	1	24.50	63.7	24.58	24.60	-62.7	13,071	-0.48%
2019/06/14	1	24.55	21	24.53	24.50	-20	12,936	-0.15%
2019/06/13	2	24.45	18	24.48	24.45	-16	12,841	-0.12%
2019/06/12	0	0.00	45	24.44	24.55	-45	12,971	-0.35%
2019/06/11	1	24.40	6	24.40	24.40	-5	13,005	-0.04%
2019/06/10	1	24.40	13	24.46	24.50	-12	13,039	-0.09%
2019/06/06	0	0.00	1.9	24.32	24.35	-1.9	13,073	-0.01%
2019/06/05	10	24.20	0	0.00	24.20	10	13,065	0.08%
2019/06/04	1	24.15	0	0.00	24.20	1	13,046	0.01%
2019/06/03	8	24.04	1	24.10	24.15	7	13,164	0.05%
2019/05/31	4	24.15	7	24.29	24.30	-3	13,341	-0.02%
2019/05/30	6	24.08	10	24.10	24.10	-4	13,450	-0.03%
2019/05/29	43	24.15	0	0.00	24.10	43	13,529	0.32%
2019/05/28	0	0.00	10	24.45	24.30	-10	13,551	-0.07%
2019/05/27	36	24.23	5	24.20	24.30	31	12,083	0.26%
2019/05/24	1	24.40	6	24.50	24.40	-5	12,096	-0.04%
2019/05/23	0	0.00	23	24.41	24.45	-23	12,125	-0.19%
2019/05/22	48	24.27	24.8	24.37	24.45	23.2	12,132	0.19%
2019/05/21	21	24.50	56	24.51	24.65	-35	12,129	-0.29%
2019/05/17	27	24.03	7	24.10	24.00	20	11,873	0.17%
2019/05/16	22	23.97	16	24.20	24.00	6	11,768	0.05%
2019/05/15	29	24.07	3	24.10	24.00	26	11,656	0.22%
2019/05/14	61	24.19	1	24.30	24.10	60	11,518	0.52%
2019/05/13	30	24.46	0	0.00	24.45	30	11,229	0.27%
2019/05/10	53	24.63	0	0.00	24.55	53	11,347	0.47%
2019/05/09	84	24.80	1	24.80	24.70	83	11,508	0.72%
2019/05/08	1	24.95	5	25.05	25.05	-4	11,412	-0.04%
2019/05/07	0	0.00	8.1	25.06	25.10	-8.1	11,414	-0.07%
2019/05/06	35.2	24.83	6	25.00	25.00	29.2	11,607	0.25%
2019/05/02	1	25.00	0.1	24.95	24.90	0.9	11,588	0.01%
2019/04/30	31	24.90	0.1	24.95	24.95	30.9	11,626	0.27%
2019/04/29	2	25.05	0	0.00	25.10	2	11,591	0.02%
2019/04/26	10	25.00	1.1	25.00	25.10	8.9	11,687	0.08%
2019/04/25	4	25.05	3.6	25.00	25.00	0.4	11,761	0.00%
2019/04/24	1	25.05	0	0.00	25.10	1	11,798	0.01%
2019/04/23	0	0.00	3	25.13	25.15	-3	12,062	-0.02%
2019/04/22	0	0.00	4	25.10	25.10	-4	12,158	-0.03%
2019/04/18	9	25.07	0	0.00	25.10	9	12,581	0.07%
2019/04/17	158	25.25	12	25.15	25.25	146	12,962	1.13%	大買/鉅額交易
2019/04/16	12.7	25.10	0	0.00	25.20	12.7	13,024	0.10%
2019/04/15	11	25.10	0	0.00	25.05	11	13,145	0.08%
2019/04/12	2	25.10	9	25.07	25.20	-7	13,221	-0.05%
2019/04/11	10	25.07	7	25.17	25.05	3	13,233	0.02%
2019/04/10	0	0.00	2.1	25.17	25.25	-2.1	13,263	-0.02%
2019/04/09	10	25.05	0	0.00	25.10	10	13,266	0.08%
2019/04/08	13.3	25.00	1	25.05	25.10	12.3	13,319	0.09%
2019/04/03	0	0.00	3	25.00	25.00	-3	13,244	-0.02%
2019/04/02	10	24.92	0	0.00	24.90	10	13,375	0.07%
2019/04/01	6	25.05	7	25.14	25.00	-1	13,234	-0.01%
2019/03/29	0	0.00	25	25.20	25.30	-25	13,053	-0.19%
2019/03/28	3	24.98	21	24.95	25.00	-18	13,059	-0.14%
2019/03/27	0	0.00	6	25.04	25.05	-6	13,055	-0.05%
2019/03/26	1	24.95	0.1	25.00	25.00	0.9	13,204	0.01%
2019/03/25	14	24.85	0	0.00	24.85	14	13,264	0.11%
2019/03/21	1	25.00	10	25.05	25.00	-9	13,325	-0.07%
2019/03/20	5	24.85	5.2	25.05	25.05	-0.2	13,529	0.00%
2019/03/19	43	24.86	3	24.95	24.85	40	13,675	0.29%
2019/03/18	5	24.85	9	25.03	25.05	-4	13,701	-0.03%
2019/03/15	8.3	24.81	83	25.00	25.05	-74.7	13,706	-0.55%
2019/03/14	93.1	24.78	0	0.00	24.75	93.1	13,559	0.69%
2019/03/13	20	24.80	10	25.00	25.00	10	13,605	0.07%
2019/03/12	4	25.01	41	25.03	25.10	-37	13,619	-0.27%
2019/03/11	6	24.79	2	24.80	24.70	4	13,845	0.03%
2019/03/08	3	24.80	6	24.84	24.75	-3	13,833	-0.02%
2019/03/07	84	24.91	3	24.90	24.95	81	14,144	0.57%
2019/03/06	40	25.13	0	0.00	25.15	40	14,054	0.28%
2019/03/05	1	25.20	2	25.25	25.40	-1	14,086	-0.01%
2019/03/04	12	25.25	8	25.43	25.35	4	14,212	0.03%
2019/02/27	0.4	25.35	13	25.47	25.50	-12.6	14,199	-0.09%
2019/02/26	0	0.00	278	25.40	25.50	-278	14,093	-1.97%	大賣/鉅額交易
2019/02/25	45	25.30	16	25.30	25.30	29	13,895	0.21%
2019/02/22	2	25.15	1	25.25	25.25	1	13,888	0.01%
2019/02/21	8	25.10	3	25.15	25.25	5	13,834	0.04%
2019/02/20	9	25.17	6	25.20	25.20	3	13,861	0.02%
2019/02/19	9	24.97	0	0.00	25.00	9	13,870	0.06%
2019/02/18	3.6	25.16	2	25.32	25.15	1.6	13,953	0.01%
2019/02/15	0	0.00	1	25.25	25.20	-1	14,131	-0.01%
2019/02/14	8	25.35	0.8	25.20	25.20	7.2	14,201	0.05%
2019/02/13	2	25.40	3	25.40	25.50	-1	14,135	-0.01%
2019/02/12	0	0.00	5	25.40	25.45	-5	14,021	-0.04%
2019/02/11	3	25.42	2	25.48	25.25	1	13,978	0.01%
2019/01/30	0	0.00	11	25.45	25.45	-11	13,914	-0.08%
2019/01/29	21.1	25.11	15	25.35	25.35	6.1	13,765	0.04%
2019/01/28	1	25.30	5	25.33	25.35	-4	13,811	-0.03%
2019/01/25	0	0.00	78	25.31	25.35	-78	13,917	-0.56%
2019/01/24	1	24.95	7	25.09	25.10	-6	13,742	-0.04%
2019/01/23	3	25.02	16	25.08	25.05	-13	13,915	-0.09%
2019/01/22	0	0.00	4	25.00	25.05	-4	14,070	-0.03%
2019/01/21	1	25.00	10	25.04	25.05	-9	14,024	-0.06%
2019/01/18	0	0.00	2	25.00	25.00	-2	14,007	-0.01%
2019/01/17	0	0.00	24	24.98	25.00	-24	14,079	-0.17%
2019/01/16	0.7	24.85	0	0.00	24.95	0.7	14,393	0.00%
2019/01/15	11	25.00	18	24.94	25.00	-7	14,467	-0.05%
2019/01/14	1	24.95	27	24.94	24.90	-26	14,258	-0.18%
2019/01/11	2	24.85	3	24.93	24.90	-1	14,314	-0.01%
2019/01/10	1	24.80	0	0.00	24.90	1	14,253	0.01%
2019/01/09	1	24.85	63	24.83	24.95	-62	14,168	-0.44%
2019/01/08	0	0.00	5	24.45	24.50	-5	14,036	-0.04%
2019/01/07	0	0.00	17	24.39	24.45	-17	14,206	-0.12%
2019/01/04	0	0.00	1	24.10	24.20	-1	14,380	-0.01%
2019/01/03	5	23.95	6	24.18	24.15	-1	15,220	-0.01%
2019/01/02	6	24.03	0	0.00	24.00	6	15,526	0.04%
2018/12/28	0	0.00	21	24.05	24.25	-21	15,614	-0.13%
2018/12/27	0	0.00	20	23.98	23.95	-20	15,728	-0.13%
2018/12/26	3.5	23.93	1	23.80	23.80	2.5	15,745	0.02%
2018/12/25	48	23.74	0	0.00	23.80	48	15,970	0.30%
2018/12/24	6	24.00	10	24.05	24.15	-4	16,006	-0.02%
2018/12/22	0	0.00	4	24.11	24.05	-4	16,217	-0.02%
2018/12/21	1	24.20	1	24.20	24.20	0	16,676	0.00%
2018/12/20	1	24.25	4	24.25	24.30	-3	16,677	-0.02%
2018/12/19	0	0.00	4	24.25	24.30	-4	16,861	-0.02%
2018/12/18	3	24.00	0	0.00	24.05	3	16,938	0.02%
2018/12/14	0.2	24.15	0	0.00	24.15	0.2	17,267	0.00%
2018/12/13	10	24.30	11.9	24.48	24.30	-1.9	17,334	-0.01%
2018/12/12	1	23.85	51	24.06	24.35	-50	17,364	-0.29%
2018/12/10	1	23.80	3	23.80	23.80	-2	17,241	-0.01%
2018/12/07	5	23.93	0	0.00	23.90	5	17,418	0.03%
2018/12/06	7	24.10	5	24.40	23.95	2	17,525	0.01%
2018/12/05	2	24.25	0	0.00	24.25	2	17,589	0.01%
2018/12/04	0	0.00	14	24.31	24.45	-14	17,615	-0.08%
2018/12/03	0	0.00	5	24.20	24.25	-5	17,446	-0.03%
2018/11/30	42	24.00	3	24.17	24.00	39	17,538	0.22%
2018/11/29	0	0.00	24	23.94	23.85	-24	17,283	-0.14%
2018/11/28	15	23.62	0	0.00	23.85	15	17,175	0.09%
2018/11/27	19	23.66	0	0.00	23.65	19	17,067	0.11%
2018/11/26	75	23.81	0	0.00	23.95	75	16,983	0.44%
2018/11/23	67	23.95	1	23.90	23.85	66	16,869	0.39%
2018/11/22	2	24.10	0	0.00	24.05	2	16,945	0.01%
2018/11/21	8	24.05	0	0.00	24.05	8	17,109	0.05%
2018/11/20	2	24.25	4	24.40	24.25	-2	17,085	-0.01%
2018/11/19	0	0.00	6	24.54	24.50	-6	17,164	-0.03%
2018/11/16	0	0.00	22	24.37	24.45	-22	17,297	-0.13%
2018/11/15	6	23.96	0	0.00	24.10	6	17,675	0.03%
2018/11/14	8	24.05	0	0.00	24.10	8	17,803	0.04%
2018/11/13	4	24.03	0	0.00	24.25	4	17,761	0.02%
2018/11/12	1	24.20	4	24.28	24.25	-3	17,710	-0.02%
2018/11/09	10	24.30	0	0.00	24.25	10	17,871	0.06%
2018/11/08	0	0.00	20	24.65	24.70	-20	18,425	-0.11%
2018/11/07	0	0.00	13	24.48	24.50	-13	18,640	-0.07%
2018/11/05	0	0.00	5	24.25	24.35	-5	18,497	-0.03%
2018/11/02	12	23.90	11	24.15	24.15	1	18,420	0.01%
2018/10/31	13	23.93	6	24.35	24.40	7	18,356	0.04%
2018/10/30	0	0.00	36	24.00	24.15	-36	18,183	-0.20%
2018/10/29	0	0.00	8	23.80	23.75	-8	18,013	-0.04%
2018/10/26	29	23.58	2	23.75	23.65	27	18,157	0.15%
2018/10/25	2	23.50	26	23.95	23.75	-24	18,193	-0.13%
2018/10/24	86	23.65	36	23.75	23.70	50	18,250	0.27%
2018/10/23	1	24.05	1	24.05	24.15	0	18,150	0.00%
2018/10/22	3	24.22	0	0.00	24.15	3	18,345	0.02%
2018/10/19	2	24.05	13	24.18	24.30	-11	19,115	-0.06%
2018/10/18	20	24.20	23	24.44	24.25	-3	19,532	-0.02%
2018/10/17	8	24.16	0	0.00	24.15	8	20,042	0.04%
2018/10/16	0	0.00	54	24.33	24.45	-54	20,047	-0.27%
2018/10/15	52	24.14	0	0.00	24.05	52	19,874	0.26%
2018/10/12	16	24.24	54	24.37	24.50	-38	19,699	-0.19%
2018/10/11	160	24.39	24	24.26	24.20	136	19,466	0.70%	大買/鉅額交易
2018/10/09	1	25.40	86.3	25.46	25.35	-85.3	18,594	-0.46%
2018/10/08	0	0.00	56	25.26	25.25	-56	18,261	-0.31%
2018/10/05	25	25.04	6	24.93	25.10	19	18,143	0.10%
2018/10/04	22.1	25.11	27	25.37	25.40	-4.9	17,992	-0.03%
2018/10/03	6	25.39	11	25.47	25.45	-5	17,849	-0.03%
2018/10/02	21	25.16	3	25.15	25.20	18	17,636	0.10%
2018/10/01	3	25.45	23	25.51	25.50	-20	17,469	-0.11%
2018/09/28	0	0.00	53	25.49	25.50	-53	17,346	-0.31%
2018/09/27	0	0.00	20.3	25.40	25.45	-20.3	16,943	-0.12%
2018/09/26	1	25.45	10	25.48	25.45	-9	16,810	-0.05%
2018/09/25	0	0.00	29	25.38	25.35	-29	16,673	-0.17%
2018/09/21	3	25.10	31	25.18	25.25	-28	16,545	-0.17%
2018/09/19	2	24.80	21	24.96	25.10	-19	16,357	-0.12%
2018/09/18	1	24.90	140	24.87	25.00	-139	16,396	-0.85%	大賣/鉅額交易
2018/09/17	1.5	24.50	0	0.00	24.50	1.5	16,171	0.01%
2018/09/14	2	24.45	0	0.00	24.45	2	16,245	0.01%
2018/09/13	15	24.33	13.1	24.56	24.45	1.9	16,259	0.01%
2018/09/12	32	24.32	11.9	24.30	24.30	20.1	16,122	0.12%
2018/09/11	15	24.56	0	0.00	24.55	15	16,089	0.09%
2018/09/10	1	24.55	12	24.61	24.60	-11	16,129	-0.07%
2018/09/07	10.8	24.75	0	0.00	24.70	10.8	16,402	0.07%
2018/09/06	3	24.70	11.1	24.94	24.80	-8.1	16,464	-0.05%
2018/09/05	0.1	24.70	0	0.00	24.65	0.1	16,381	0.00%
2018/09/04	0	0.00	3.2	24.95	24.95	-3.2	16,351	-0.02%
2018/09/03	6	24.83	5	24.80	24.85	1	16,381	0.01%
2018/08/31	1	25.10	0	0.00	25.15	1	16,311	0.01%
2018/08/30	2	25.30	18	25.30	25.25	-16	16,306	-0.10%
2018/08/29	3.5	25.34	2.1	25.40	25.45	1.4	16,325	0.01%
2018/08/28	1	25.45	17.9	25.44	25.50	-16.9	16,458	-0.10%
2018/08/27	2.1	25.20	5.3	25.20	25.30	-3.2	16,795	-0.02%
2018/08/24	1	25.35	16	25.38	25.25	-15	17,001	-0.09%
2018/08/23	2	25.43	27	25.45	25.50	-25	17,559	-0.14%
2018/08/22	15	25.35	64	25.34	25.30	-49	17,578	-0.28%
2018/08/21	0	0.00	39	25.00	25.00	-39	17,100	-0.23%
2018/08/20	0	0.00	10	24.81	24.95	-10	16,914	-0.06%
2018/08/17	3	24.80	12	24.77	24.65	-9	16,776	-0.05%
2018/08/16	0	0.00	5	24.99	24.90	-5	16,711	-0.03%
2018/08/15	8	24.84	18	24.95	24.75	-10	16,584	-0.06%
2018/08/14	0	0.00	42	24.93	24.95	-42	16,044	-0.26%
2018/08/13	18	24.48	2	24.45	24.35	16	15,698	0.10%
2018/08/10	10	24.59	0	0.00	24.55	10	15,559	0.06%
2018/08/09	1	24.75	15	24.90	24.85	-14	15,519	-0.09%
2018/08/08	0	0.00	11	24.94	24.95	-11	15,462	-0.07%
2018/08/06	0.2	24.75	23	24.89	24.90	-22.8	15,283	-0.15%
2018/08/03	2	24.65	5	24.75	24.75	-3	15,211	-0.02%
2018/08/02	0	0.00	9	24.73	24.65	-9	15,227	-0.06%
2018/08/01	2.7	24.87	37	24.88	24.95	-34.3	15,059	-0.23%
2018/07/31	0	0.00	6	24.92	25.00	-6	14,917	-0.04%
2018/07/30	6	24.80	20	24.79	24.80	-14	14,675	-0.10%
2018/07/27	0	0.00	38	24.66	24.65	-38	14,454	-0.26%
2018/07/26	1	24.65	145	24.45	24.65	-144	14,269	-1.01%	大賣/鉅額交易
2018/07/25	7	24.77	92	24.82	24.80	-85	13,646	-0.62%
2018/07/24	8	24.59	74	24.52	24.75	-66	13,215	-0.50%
2018/07/23	0	0.00	15	24.25	24.25	-15	12,709	-0.12%
2018/07/20	0	0.00	21	24.24	24.25	-21	12,691	-0.17%
2018/07/19	2	24.18	18.1	24.17	24.20	-16.1	12,702	-0.13%
2018/07/18	0	0.00	8	24.05	24.10	-8	12,705	-0.06%
2018/07/17	0	0.00	3	23.95	24.00	-3	12,655	-0.02%
2018/07/16	2	23.95	1	23.95	23.90	1	12,680	0.01%
2018/07/12	0	0.00	3	23.80	23.80	-3	12,811	-0.02%
2018/07/11	2	23.70	2	23.60	23.70	0	12,832	0.00%
2018/07/09	1	23.55	3	23.58	23.60	-2	12,876	-0.02%
2018/07/06	2	23.40	1	23.50	23.50	1	12,956	0.01%
2018/07/05	2	23.43	1	23.35	23.45	1	13,002	0.01%
2018/07/04	1	23.50	13	23.40	23.50	-12	13,204	-0.09%
2018/07/03	5	23.25	0	0.00	23.25	5	13,391	0.04%
2018/07/02	4.7	23.35	0	0.00	23.25	4.7	13,425	0.04%
2018/06/29	2	23.48	12	23.45	23.70	-10	13,367	-0.07%
2018/06/28	12	23.25	0	0.00	23.25	12	13,245	0.09%
2018/06/27	10	23.30	0	0.00	23.25	10	13,223	0.08%
2018/06/26	1	23.45	1	23.40	23.40	0	13,269	0.00%
2018/06/25	11	23.47	0	0.00	23.40	11	13,264	0.08%
2018/06/22	27	23.69	6	23.60	23.70	21	13,210	0.16%
2018/06/21	5	23.60	1	23.65	23.65	4	13,257	0.03%
2018/06/20	4.2	23.65	8	23.71	23.80	-3.8	13,457	-0.03%
2018/06/19	2	23.50	1	23.45	23.40	1	13,396	0.01%
2018/06/15	2.1	23.67	0	0.00	23.65	2.1	13,211	0.02%
2018/06/14	15	23.79	0.2	23.75	23.70	14.8	12,912	0.11%
2018/06/13	1.5	24.05	5	24.10	24.05	-3.5	12,729	-0.03%
2018/06/12	5	24.00	5	24.10	24.15	0	13,129	0.00%
2018/06/11	0	0.00	10	24.12	24.10	-10	13,066	-0.08%
2018/06/08	0	0.00	0.4	24.25	24.40	-0.4	13,066	0.00%
2018/06/07	0	0.00	6	24.34	24.40	-6	13,272	-0.05%
2018/06/06	0	0.00	40	24.21	24.25	-40	13,178	-0.30%
2018/06/05	0	0.00	15.6	24.25	24.30	-15.6	13,165	-0.12%
2018/06/04	0	0.00	22	23.97	24.20	-22	13,052	-0.17%
2018/06/01	3	23.70	30	23.66	23.75	-27	12,778	-0.21%
2018/05/31	2	23.28	28.2	23.32	23.60	-26.2	12,562	-0.21%
2018/05/30	12	23.20	52	23.20	23.20	-40	12,337	-0.32%
2018/05/29	3	23.40	0	0.00	23.40	3	12,372	0.02%
2018/05/28	0	0.00	6	23.40	23.40	-6	12,633	-0.05%
2018/05/25	0	0.00	4	23.35	23.35	-4	12,812	-0.03%
2018/05/24	3.7	23.30	3	23.30	23.25	0.7	12,910	0.01%
2018/05/23	3	23.28	0	0.00	23.20	3	13,186	0.02%
2018/05/22	3	23.35	0	0.00	23.30	3	13,363	0.02%
2018/05/21	3.7	23.41	3.2	23.43	23.40	0.5	13,704	0.00%
2018/05/18	0.9	23.40	2	23.35	23.40	-1.1	13,892	-0.01%
2018/05/17	13	23.44	0	0.00	23.35	13	14,238	0.09%
2018/05/16	4	23.40	0	0.00	23.50	4	14,391	0.03%
2018/05/15	3	23.40	0	0.00	23.35	3	14,759	0.02%
2018/05/14	0	0.00	1.5	23.57	23.50	-1.5	15,330	-0.01%
2018/05/11	1	23.50	52	23.50	23.55	-51	15,526	-0.33%
2018/05/10	0	0.00	3.2	23.50	23.45	-3.2	15,555	-0.02%
2018/05/09	1.1	23.45	2	23.48	23.45	-0.9	15,548	-0.01%
2018/05/08	0	0.00	2	23.35	23.40	-2	15,676	-0.01%
2018/05/07	2	23.20	0	0.00	23.25	2	15,800	0.01%
2018/05/04	24	23.25	7	23.21	23.25	17	15,907	0.11%
2018/05/03	8.1	23.35	3.1	23.29	23.25	5	15,970	0.03%
2018/05/02	11	23.75	20.7	23.82	23.65	-9.7	16,037	-0.06%
2018/04/30	3	23.37	105	23.30	23.50	-102	15,952	-0.64%	大賣/鉅額交易
2018/04/27	4	23.30	0	0.00	23.40	4	15,873	0.03%
2018/04/26	2	23.28	1	23.30	23.35	1	15,951	0.01%
2018/04/25	8.1	23.30	1	23.30	23.40	7.1	15,937	0.04%
2018/04/24	1	23.35	0	0.00	23.30	1	16,006	0.01%
2018/04/23	2	23.40	226	23.47	23.60	-224	16,067	-1.39%	大賣/鉅額交易
2018/04/20	9	23.61	2	23.73	23.65	7	16,060	0.04%
2018/04/19	1	23.65	21	23.58	23.70	-20	16,118	-0.12%
2018/04/18	3	23.37	0	0.00	23.40	3	16,275	0.02%
2018/04/17	7	23.32	1	23.30	23.30	6	16,402	0.04%
2018/04/16	1	23.50	0.1	23.50	23.45	0.9	16,610	0.01%
2018/04/13	4	23.51	0	0.00	23.45	4	16,896	0.02%
2018/04/12	6	23.48	0.4	23.60	23.60	5.6	17,352	0.03%
2018/04/11	3.9	23.62	8	23.60	23.60	-4.1	17,553	-0.02%
2018/04/10	6	23.63	37.1	23.73	23.75	-31.1	17,768	-0.18%
2018/04/09	6	23.56	8.6	23.60	23.80	-2.6	17,899	-0.01%
2018/04/03	11.1	23.40	35	23.38	23.35	-23.9	17,720	-0.13%
2018/04/02	8	23.54	9	23.52	23.50	-1	17,670	-0.01%
2018/03/31	11.8	23.55	3.5	23.51	23.45	8.3	17,721	0.05%
2018/03/30	1	23.40	3	23.50	23.50	-2	17,898	-0.01%
2018/03/29	61	23.25	11	23.22	23.20	50	17,851	0.28%
2018/03/28	8	23.41	4	23.40	23.40	4	17,584	0.02%
2018/03/27	4	23.53	1	23.60	23.55	3	17,637	0.02%
2018/03/26	15	23.33	0	0.00	23.45	15	17,596	0.09%
2018/03/23	15	23.52	4	23.61	23.50	11	17,539	0.06%
2018/03/22	3	23.80	0	0.00	23.85	3	17,424	0.02%
2018/03/21	2	23.80	25	23.80	23.75	-23	17,370	-0.13%
2018/03/20	2	23.75	0	0.00	23.75	2	17,601	0.01%
2018/03/19	4.5	23.77	0	0.00	23.90	4.5	17,683	0.03%
2018/03/16	2	23.70	1	23.90	23.70	1	17,796	0.01%
2018/03/15	24	23.80	0	0.00	23.75	24	17,447	0.14%
2018/03/14	7	23.80	0.8	23.95	23.85	6.2	17,442	0.04%
2018/03/13	0	0.00	2	23.85	23.85	-2	17,434	-0.01%
2018/03/12	3	23.67	0	0.00	23.70	3	17,215	0.02%
2018/03/09	9	23.54	0	0.00	23.60	9	17,252	0.05%
2018/03/08	10	23.50	0	0.00	23.50	10	17,209	0.06%
2018/03/07	33	23.55	0	0.00	23.50	33	17,120	0.19%
2018/03/06	6	23.68	1	23.65	23.70	5	16,947	0.03%
2018/03/05	37	23.66	0	0.00	23.60	37	17,210	0.21%
2018/03/02	27	23.95	0	0.00	23.95	27	16,891	0.16%
2018/03/01	2	24.20	7	24.34	24.40	-5	16,605	-0.03%
2018/02/27	5	24.22	0.8	24.20	24.10	4.2	16,290	0.03%
2018/02/26	26	24.32	4	24.20	24.20	22	16,060	0.14%
2018/02/23	13.3	24.32	50	24.50	24.50	-36.7	15,938	-0.23%
2018/02/22	15	24.20	0	0.00	24.30	15	15,768	0.10%
2018/02/21	2	24.08	17	24.24	24.50	-15	15,556	-0.10%
2018/02/12	33	23.70	0	23.75	23.65	33	15,225	0.22%
2018/02/09	25	23.61	3	23.72	23.75	22	15,056	0.15%
2018/02/08	3	23.73	1	23.90	23.75	2	14,842	0.01%
2018/02/07	28	23.83	0	0.00	23.60	28	14,770	0.19%
2018/02/06	40	23.70	2	24.00	23.60	38	14,412	0.26%
2018/02/05	15	24.48	10	24.73	24.50	5	13,818	0.04%
2018/02/02	7	24.82	0	0.00	24.80	7	13,589	0.05%
2018/02/01	2	24.88	0	0.00	24.85	2	13,554	0.01%
2018/01/30	0	0.00	2	25.05	24.90	-2	13,336	-0.01%
2018/01/29	0	0.00	6	25.02	25.15	-6	13,171	-0.05%
2018/01/26	7	24.90	3	24.97	25.10	4	13,022	0.03%
2018/01/25	0	0.00	3	24.93	25.10	-3	12,946	-0.02%
2018/01/24	0	0.00	17	24.88	25.00	-17	12,803	-0.13%
2018/01/23	4	24.90	0	0.00	25.00	4	12,763	0.03%
2018/01/22	3.1	25.00	0	0.00	25.05	3.1	12,770	0.02%
2018/01/19	2.9	25.03	12	25.10	25.10	-9.1	12,628	-0.07%
2018/01/18	2	25.20	12	25.25	25.15	-10	12,544	-0.08%
2018/01/17	0	0.00	40	25.21	25.15	-40	12,405	-0.32%
2018/01/16	1	25.05	4	25.15	25.20	-3	12,241	-0.02%
2018/01/15	2	25.18	3	25.05	25.10	-1	12,149	-0.01%
2018/01/12	0	0.00	9.8	25.39	25.35	-9.8	12,011	-0.08%
2018/01/11	0	0.00	7	25.26	25.30	-7	11,740	-0.06%
2018/01/10	7	25.26	17.2	25.30	25.30	-10.2	11,594	-0.09%
2018/01/09	0	0.00	13	25.19	25.25	-13	11,310	-0.11%
2018/01/08	7.4	25.28	54	25.21	25.25	-46.6	11,124	-0.42%
2018/01/05	2	24.95	13	24.96	24.95	-11	10,659	-0.10%
2018/01/04	0	0.00	11	24.90	24.80	-11	10,430	-0.11%
2018/01/03	0	0.00	5.1	24.84	24.90	-5.1	10,285	-0.05%
2018/01/02	0	0.00	5	24.65	24.70	-5	9,954	-0.05%