中鋼 (2002)-凱基-三多券商分點個股進出

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
22.10
漲跌
▲0.05
漲幅
+0.23%
成交量
7,544張
產業
上市鋼鐵類股
3594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－凱基-三多券商分點個股進出

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

凱基-三多券商分點個股進出
凱基-三多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
2024/11/21	4	22.09	0	0.00	22.05	4	24,478	0.02%
2024/11/20	0	22.30	10.6	22.30	22.30	-10.5	24,592	-0.04%
2024/11/19	0.2	22.35	0	0.00	22.35	0.2	24,593	0.00%
2024/11/18	10	22.30	1	22.49	22.45	9	24,658	0.04%
2024/11/15	2	22.13	0	0.00	22.05	2	24,873	0.01%
2024/11/14	1	22.20	0	0.00	22.25	1	25,002	0.00%
2024/11/13	6	22.29	0	0.00	22.45	6	25,290	0.02%
2024/11/12	3.2	22.45	0	0.00	22.30	3.2	25,805	0.01%
2024/11/11	0	0.00	1	22.95	23.20	-1	25,493	0.00%
2024/11/08	0	0.00	1	23.40	23.25	-1	25,462	0.00%
2024/11/07	12	23.39	2	23.38	23.15	10	25,731	0.04%
2024/11/06	2	22.73	0	0.00	23.10	2	25,544	0.01%
2024/11/05	1	22.80	2	22.78	22.90	-1	25,543	0.00%
2024/11/04	0	0.00	5.5	22.62	22.70	-5.5	26,036	-0.02%
2024/11/01	0	0.00	4	22.76	22.70	-4	26,717	-0.01%
2024/10/30	0.1	22.50	0	0.00	22.50	0.1	26,626	0.00%
2024/10/29	1	22.40	0	0.00	22.60	1	26,654	0.00%
2024/10/25	0	0.00	1	22.40	22.55	-1	26,804	0.00%
2024/10/24	0	0.00	0.3	22.35	22.25	-0.3	26,874	0.00%
2024/10/23	0	0.00	2.1	22.35	22.30	-2.1	27,323	-0.01%
2024/10/22	0	0.00	0.8	22.45	22.40	-0.8	27,432	0.00%
2024/10/21	1	22.75	1.2	23.15	22.60	-0.2	27,599	0.00%
2024/10/18	5	22.60	7	22.85	22.95	-2	27,653	-0.01%
2024/10/16	5	22.35	0	0.00	22.15	5	27,611	0.02%
2024/10/15	2	22.30	0	0.00	22.35	2	27,507	0.01%
2024/10/14	1	22.45	0	0.00	22.35	1	27,429	0.00%
2024/10/09	4	22.70	11	22.70	22.70	-7	27,634	-0.03%
2024/10/08	1.1	23.70	14.1	23.69	23.70	-13	27,432	-0.05%
2024/10/07	1	23.75	35.5	23.75	23.80	-34.4	26,949	-0.13%
2024/10/04	3.1	23.70	2.1	23.74	23.70	1	26,499	0.00%
2024/10/01	2	23.25	3.5	23.34	23.35	-1.5	25,472	-0.01%
2024/09/30	71.3	23.23	52.2	23.42	23.15	19.2	25,370	0.08%
2024/09/27	1	22.25	62.2	22.29	23.10	-61.2	24,303	-0.25%
2024/09/26	3	21.75	2.5	21.92	21.75	0.5	23,112	0.00%
2024/09/25	2	21.73	1.1	21.75	21.85	0.9	23,053	0.00%
2024/09/24	7.8	21.07	3	21.05	21.30	4.8	22,731	0.02%
2024/09/23	2	21.15	0	0.00	21.25	2	22,814	0.01%
2024/09/20	1.2	21.22	0.3	21.25	21.15	1	23,212	0.00%
2024/09/19	7.1	21.26	6	21.27	21.30	1.1	22,407	0.00%
2024/09/18	0	21.55	17	21.54	21.60	-17	22,463	-0.08%
2024/09/16	1	21.60	5.1	21.51	21.40	-4.1	23,348	-0.02%
2024/09/13	1	21.05	15.1	21.00	21.05	-14.1	23,460	-0.06%
2024/09/12	1	20.35	10.1	20.30	20.65	-9.1	23,543	-0.04%
2024/09/11	3	20.15	0	0.00	20.20	3	23,559	0.01%
2024/09/10	5	20.41	1	20.45	20.40	4	23,380	0.02%
2024/09/09	14.8	20.51	0.1	20.55	20.55	14.7	23,487	0.06%
2024/09/06	8.3	20.91	0	0.00	21.05	8.3	23,560	0.04%
2024/09/05	5	21.10	2	21.10	21.10	3	23,635	0.01%
2024/09/04	34	21.12	0	0.00	21.20	34	24,124	0.14%
2024/09/03	17.2	22.03	0	0.00	21.90	17.2	23,823	0.07%
2024/09/02	13	22.22	0	0.00	22.10	13	23,987	0.05%
2024/08/30	0	0.00	4	22.39	22.25	-4	24,273	-0.02%
2024/08/29	0.1	22.31	0	0.00	22.30	0.1	24,221	0.00%
2024/08/28	3	22.30	0	0.00	22.35	3	24,472	0.01%
2024/08/27	0	0.00	1.2	22.30	22.40	-1.2	25,318	0.00%
2024/08/26	0	0.00	3	22.30	22.35	-3	25,617	-0.01%
2024/08/23	0	0.00	1	22.15	22.15	-1	26,030	0.00%
2024/08/22	2	22.20	0	0.00	22.30	2	26,224	0.01%
2024/08/21	4	21.95	0	22.05	21.95	4	26,560	0.01%
2024/08/20	4	21.98	1	21.95	21.95	3	26,813	0.01%
2024/08/19	7	22.00	28.4	22.10	22.00	-21.4	27,256	-0.08%
2024/08/16	0	0.00	2	22.45	22.30	-2	27,498	-0.01%
2024/08/15	9.1	22.37	0	0.00	22.30	9.1	27,289	0.03%
2024/08/14	19.2	22.88	36	23.08	22.70	-16.8	27,141	-0.06%
2024/08/13	8.3	22.19	0	0.00	22.10	8.3	26,556	0.03%
2024/08/12	1	22.30	4	22.33	22.25	-3	26,913	-0.01%
2024/08/09	1	22.50	0	0.00	22.30	1	27,033	0.00%
2024/08/08	6.2	22.13	10	22.10	22.10	-3.8	26,735	-0.01%
2024/08/07	2	22.20	0	0.00	22.30	2	26,724	0.01%
2024/08/06	6	21.70	7	21.96	22.10	-1	26,574	0.00%
2024/08/05	49.1	22.01	15	22.02	21.95	34.1	26,095	0.13%
2024/08/02	1.1	22.86	0	0.00	23.00	1.1	25,629	0.00%
2024/08/01	0	0.00	22	23.15	23.15	-22	25,433	-0.09%
2024/07/31	0	0.00	7	23.00	23.20	-7	25,449	-0.03%
2024/07/30	11.1	22.95	2	22.98	23.10	9.1	25,532	0.04%
2024/07/29	0.3	22.95	12	22.90	22.90	-11.7	25,433	-0.05%
2024/07/26	25.2	22.85	7	22.89	22.90	18.2	25,570	0.07%
2024/07/23	9	23.11	10	23.10	23.15	-1	25,346	0.00%
2024/07/22	18.2	23.10	2.1	23.05	23.10	16.1	25,325	0.06%
2024/07/19	1	23.15	22	23.20	23.35	-21	25,081	-0.08%
2024/07/18	3	23.45	18.1	23.50	23.50	-15.1	24,908	-0.06%
2024/07/17	0	0.00	25	23.35	23.35	-25	24,757	-0.10%
2024/07/16	12	23.24	20	23.35	23.10	-8	24,911	-0.03%
2024/07/15	1	23.20	0	0.00	23.40	1	25,196	0.00%
2024/07/12	5	23.15	0	0.00	23.10	5	25,468	0.02%
2024/07/11	7	23.06	0	0.00	23.05	7	25,540	0.03%
2024/07/10	5	23.08	0	0.00	23.05	5	25,617	0.02%
2024/07/09	8	23.24	4	23.25	23.20	4	25,670	0.02%
2024/07/08	12	23.40	0	0.00	23.50	12	25,820	0.05%
2024/07/04	2	23.43	3.5	23.35	23.50	-1.5	26,608	-0.01%
2024/07/03	14	23.05	0.2	23.15	23.10	13.8	28,092	0.05%
2024/07/02	5	23.01	1	23.05	23.00	4	28,571	0.01%
2024/07/01	2	23.08	0	0.00	23.05	2	29,012	0.01%
2024/06/28	1.1	23.15	13	23.10	23.10	-11.9	29,125	-0.04%
2024/06/27	35	23.14	0	0.00	23.05	35	28,944	0.12%
2024/06/26	16.1	23.10	0	0.00	23.05	16.1	28,715	0.06%
2024/06/25	3	23.27	1	23.35	23.30	2	28,236	0.01%
2024/06/24	1.1	23.59	0	0.00	23.40	1.1	28,032	0.00%
2024/06/21	2.1	23.80	12	23.70	23.60	-9.9	27,922	-0.04%
2024/06/20	3.1	23.70	1	23.65	23.70	2.1	26,929	0.01%
2024/06/19	3.1	23.47	34	23.49	23.50	-30.9	26,735	-0.12%
2024/06/18	17	23.43	0.6	23.48	23.40	16.4	26,662	0.06%
2024/06/17	2.1	23.48	0.1	23.50	23.45	2	26,699	0.01%
2024/06/14	2	23.25	0	0.00	23.25	2	26,750	0.01%
2024/06/13	33	23.30	1	23.30	23.30	32	26,786	0.12%
2024/06/12	3	23.37	0	0.00	23.30	3	26,796	0.01%
2024/06/11	25	23.47	1	23.40	23.35	24	26,722	0.09%
2024/06/07	2	23.73	5	23.60	23.70	-3	26,389	-0.01%
2024/06/06	4.5	23.56	7.1	23.59	23.50	-2.6	26,157	-0.01%
2024/06/05	6.1	23.56	0	0.00	23.55	6.1	25,865	0.02%
2024/06/04	4	23.68	4	23.64	23.60	0	25,876	0.00%
2024/06/03	4	23.80	0.2	23.85	23.80	3.9	25,801	0.01%
2024/05/31	7.1	23.78	0	0.00	23.75	7.1	25,771	0.03%
2024/05/30	9	23.89	2	23.90	23.85	7	25,130	0.03%
2024/05/29	1	23.95	0	0.00	23.95	1	25,086	0.00%
2024/05/28	5.1	24.10	0	0.00	24.20	5.1	24,969	0.02%
2024/05/27	6.1	23.98	1	24.00	23.90	5.1	25,149	0.02%
2024/05/24	15	24.05	0	0.00	24.00	15	24,931	0.06%
2024/05/23	20	24.27	1	24.20	24.15	19	24,638	0.08%
2024/05/22	12.1	24.63	0	0.00	24.60	12.1	24,097	0.05%
2024/05/21	15	24.90	0	0.00	24.90	15	23,503	0.06%
2024/05/20	0.1	25.15	11	25.24	25.25	-10.9	23,399	-0.05%
2024/05/17	0	0.00	1	25.10	25.05	-1	23,172	0.00%
2024/05/16	0	0.00	8.1	25.10	25.15	-8.1	23,279	-0.03%
2024/05/15	0.1	24.88	2	24.95	24.75	-1.9	22,889	-0.01%
2024/05/14	1	25.00	1	25.00	25.00	0	22,969	0.00%
2024/05/13	5	24.80	21.6	24.80	24.85	-16.6	22,959	-0.07%
2024/05/10	5	24.60	3	24.70	24.80	2	22,880	0.01%
2024/05/09	2	24.60	3	24.75	24.60	-1	22,874	0.00%
2024/05/08	2.2	24.77	0	0.00	24.75	2.2	22,990	0.01%
2024/05/07	0	0.00	1	25.20	24.90	-1	22,825	0.00%
2024/05/06	13	24.98	2	25.03	25.10	11	22,774	0.05%
2024/05/03	0	0.00	33.4	25.10	24.95	-33.4	22,734	-0.15%
2024/05/02	2	24.90	0.1	24.95	24.95	1.9	22,550	0.01%
2024/04/30	2.1	25.00	1	24.90	24.85	1.1	22,573	0.00%
2024/04/29	7.2	24.77	7.3	24.95	25.00	-0.1	22,531	0.00%
2024/04/26	2	24.60	1	24.65	24.55	1	22,361	0.00%
2024/04/25	2	24.58	1	24.55	24.55	1	22,522	0.00%
2024/04/24	1	24.90	0	0.00	24.75	1	22,584	0.00%
2024/04/23	1.1	24.94	0	0.00	24.85	1.1	22,958	0.00%
2024/04/22	1.2	24.63	2.1	24.70	24.70	-0.9	23,079	0.00%
2024/04/19	21.5	24.56	10	24.45	24.45	11.5	22,843	0.05%
2024/04/18	16	24.93	0	0.00	24.80	16	22,443	0.07%
2024/04/17	7	24.41	0	0.00	24.45	7	22,124	0.03%
2024/04/16	4.4	24.32	4	24.45	24.25	0.4	21,924	0.00%
2024/04/15	1.1	24.65	0.4	24.70	24.55	0.7	21,955	0.00%
2024/04/12	7	24.93	0	0.00	24.85	7	21,603	0.03%
2024/04/10	4	25.98	23	25.81	25.60	-19	21,174	-0.09%
2024/04/09	18	25.93	40.5	25.84	26.05	-22.5	20,756	-0.11%
2024/04/08	5	24.75	31	24.90	25.00	-26	19,149	-0.14%
2024/04/03	4.1	24.59	35	24.55	24.65	-30.9	18,646	-0.17%
2024/04/02	0.2	24.15	29.1	24.20	24.30	-28.9	18,076	-0.16%
2024/04/01	1.1	23.95	204.2	23.95	24.00	-203.1	18,022	-1.13%	大賣/鉅額交易
2024/03/29	7	23.90	17.1	23.90	23.90	-10.1	18,075	-0.06%
2024/03/28	2	23.88	12	23.88	23.80	-10	18,183	-0.05%
2024/03/27	1.2	23.97	2	23.90	23.90	-0.8	18,448	0.00%
2024/03/26	0	0.00	101	23.85	24.00	-101	18,659	-0.54%	大賣/鉅額交易
2024/03/25	3	23.83	0.1	23.88	23.85	2.9	19,003	0.02%
2024/03/22	0.2	23.97	3	23.85	23.95	-2.8	19,488	-0.01%
2024/03/21	0	0.00	2	23.95	23.85	-2	20,422	-0.01%
2024/03/20	6.2	23.56	1	23.50	23.50	5.2	21,978	0.02%
2024/03/19	4	23.66	0	0.00	23.65	4	22,295	0.02%
2024/03/18	50.4	23.70	5	23.67	23.70	45.4	22,698	0.20%
2024/03/15	6	23.93	0	0.00	23.85	6	22,887	0.03%
2024/03/14	0	24.05	0	0.00	24.05	0	23,135	0.00%
2024/03/13	19.5	23.89	10	23.85	23.95	9.5	23,130	0.04%
2024/03/12	5.2	24.13	0.1	24.15	24.15	5.1	22,921	0.02%
2024/03/11	0.1	24.10	1	24.05	24.05	-0.9	23,083	0.00%
2024/03/08	3.2	24.00	4	23.90	24.10	-0.8	23,355	0.00%
2024/03/07	5.6	23.94	5	23.92	23.95	0.6	23,599	0.00%
2024/03/06	30.1	24.12	0	0.00	24.05	30.1	24,137	0.12%
2024/03/05	40.6	24.09	3	24.10	24.05	37.6	25,743	0.15%
2024/03/04	21.3	24.13	12	24.15	24.20	9.3	26,527	0.03%
2024/03/01	40.2	24.37	7.2	24.38	24.45	33	27,266	0.12%
2024/02/29	15.3	24.57	0	0.00	24.60	15.3	27,983	0.05%
2024/02/27	16.1	24.63	3	24.65	24.65	13.1	28,695	0.05%
2024/02/26	0.1	25.00	0	0.00	24.90	0.1	29,191	0.00%
2024/02/23	26	25.10	0.6	25.15	25.00	25.4	29,768	0.09%
2024/02/21	1	25.20	0	0.00	25.25	1	30,630	0.00%
2024/02/20	4	25.28	2	25.35	25.30	2	30,797	0.01%
2024/02/19	0.1	25.30	24.5	25.14	25.40	-24.5	31,056	-0.08%
2024/02/16	22.5	24.91	0.1	25.00	24.90	22.5	31,421	0.07%
2024/02/15	16.2	24.65	0.1	24.75	24.60	16.1	31,562	0.05%
2024/02/05	7.5	24.95	44	24.95	24.85	-36.5	31,422	-0.12%
2024/02/02	0	0.00	10	25.10	25.15	-10	31,452	-0.03%
2024/02/01	0	0.00	3	25.23	25.25	-3	31,600	-0.01%
2024/01/31	4.1	24.94	0	0.00	25.15	4.1	31,838	0.01%
2024/01/30	33	25.11	30	25.05	25.05	3	31,894	0.01%
2024/01/29	1	25.45	3.3	25.47	25.45	-2.2	32,286	-0.01%
2024/01/26	0	0.00	11	25.11	25.25	-11	32,375	-0.03%
2024/01/25	0.1	25.15	0	0.00	25.10	0.1	32,373	0.00%
2024/01/24	2	25.08	52.7	25.09	25.15	-50.7	32,398	-0.16%
2024/01/23	3.1	24.79	0	0.00	24.80	3.1	32,402	0.01%
2024/01/22	1.1	24.80	0	0.00	24.75	1.1	32,302	0.00%
2024/01/19	4	24.70	0	0.00	24.65	4	32,342	0.01%
2024/01/18	2	24.85	10	24.80	24.80	-8	32,343	-0.02%
2024/01/17	5.1	25.02	0	0.00	24.80	5.1	32,692	0.02%
2024/01/16	6	25.36	0	0.00	25.20	6	32,521	0.02%
2024/01/15	0	0.00	1	25.90	25.80	-1	32,397	0.00%
2024/01/11	2.1	25.80	0	0.00	25.80	2.1	33,234	0.01%
2024/01/10	0.1	25.93	1	25.85	25.85	-0.9	34,221	0.00%
2024/01/09	10	26.18	0	0.00	26.00	10	34,423	0.03%
2024/01/08	0	0.00	0	26.55	26.50	0	34,277	0.00%
2024/01/05	0	0.00	10	26.65	26.70	-10	34,359	-0.03%
2024/01/04	1.2	26.60	20	26.58	26.70	-18.8	34,474	-0.05%
2024/01/03	6	26.57	3	26.55	26.70	3	34,778	0.01%
2024/01/02	2	26.95	10	26.85	27.00	-8	34,674	-0.02%
2023/12/29	3	26.88	0	0.00	27.00	3	34,911	0.01%
2023/12/28	0	0.00	2.3	26.90	27.00	-2.3	35,276	-0.01%
2023/12/27	0	0.00	4	26.90	26.90	-4	35,434	-0.01%
2023/12/26	0	0.00	5	26.90	26.90	-5	35,611	-0.01%
2023/12/25	2	26.83	4	26.78	26.85	-2	36,045	-0.01%
2023/12/22	0	0.00	9	26.73	26.75	-9	36,644	-0.02%
2023/12/21	0	26.60	41	26.58	26.60	-41	36,500	-0.11%
2023/12/20	10	26.61	1	26.90	26.55	9	36,266	0.02%
2023/12/19	10.2	26.29	0	0.00	26.65	10.2	35,930	0.03%
2023/12/18	36	26.85	17	26.87	26.65	19	35,758	0.05%
2023/12/15	37.1	26.20	48.1	26.24	26.45	-11	34,745	-0.03%
2023/12/14	11.1	25.25	5.3	25.42	25.40	5.8	33,085	0.02%
2023/12/13	6	25.08	19	25.13	25.15	-13	32,610	-0.04%
2023/12/12	27	25.51	0	0.00	25.45	27	32,687	0.08%
2023/12/11	27	25.66	10	25.70	25.70	17	32,312	0.05%
2023/12/08	3	25.92	10	26.00	26.10	-7	31,727	-0.02%
2023/12/07	11	26.10	0	0.00	26.05	11	31,646	0.03%
2023/12/06	1	26.25	9	26.22	26.25	-8	31,648	-0.03%
2023/12/05	1	25.90	2	26.10	26.10	-1	31,527	0.00%
2023/12/04	12	25.84	13	25.81	26.05	-1	31,330	0.00%
2023/12/01	8	25.85	4	26.00	26.00	4	30,872	0.01%
2023/11/30	0.8	26.20	6	26.20	26.20	-5.2	30,075	-0.02%
2023/11/29	0	0.00	4.1	26.05	26.20	-4.1	28,343	-0.01%
2023/11/28	7	26.10	3	26.15	26.10	4	27,448	0.01%
2023/11/27	0	25.75	9	25.88	26.15	-9	26,911	-0.03%
2023/11/24	4.1	25.40	11	25.90	25.90	-6.9	26,050	-0.03%
2023/11/22	13	25.42	12	25.75	25.80	1	24,680	0.00%
2023/11/21	1	25.65	1	25.75	25.70	0	24,330	0.00%
2023/11/20	0	0.00	10	25.30	25.30	-10	23,784	-0.04%
2023/11/17	1	25.10	50	25.15	25.20	-49	23,897	-0.21%
2023/11/16	1	25.10	14	25.16	25.20	-13	23,902	-0.05%
2023/11/15	2	24.80	22	24.86	24.95	-20	23,694	-0.08%
2023/11/13	4	24.53	0.1	24.60	24.50	3.9	23,736	0.02%
2023/11/10	11	24.59	1.4	24.58	24.65	9.6	23,935	0.04%
2023/11/09	2.4	24.44	0.5	24.60	24.55	1.9	23,952	0.01%
2023/11/08	18	24.51	0	0.00	24.60	18	24,099	0.07%
2023/11/07	7	24.63	1.2	24.53	24.80	5.8	24,043	0.02%
2023/11/06	20	25.31	0	25.20	25.00	20	24,007	0.08%
2023/11/03	20	24.35	32	24.58	24.55	-12	23,732	-0.05%
2023/11/02	0	0.00	1	24.35	24.25	-1	23,784	0.00%
2023/11/01	1	24.10	5	24.20	24.05	-4	23,862	-0.02%
2023/10/31	5	24.05	5	24.10	24.15	0	23,946	0.00%
2023/10/30	3	24.13	0	0.00	24.10	3	24,425	0.01%
2023/10/27	11	24.05	0	0.00	24.00	11	24,546	0.04%
2023/10/26	9.5	24.13	0	0.00	24.05	9.5	24,855	0.04%
2023/10/25	1.2	24.08	11	24.21	24.40	-9.8	24,877	-0.04%
2023/10/24	23.1	23.62	25	23.59	23.60	-1.9	24,831	-0.01%
2023/10/23	6	23.82	5.1	23.86	23.80	0.9	24,893	0.00%
2023/10/20	19.2	23.99	2	24.05	23.90	17.2	24,917	0.07%
2023/10/19	11.3	24.36	10	24.50	24.50	1.3	24,651	0.01%
2023/10/18	3	24.32	0	0.00	24.85	3	24,631	0.01%
2023/10/17	17.3	24.46	2	24.75	24.75	15.3	23,878	0.06%
2023/10/16	11	24.61	0	0.00	24.75	11	23,809	0.05%
2023/10/13	4	24.81	2	24.80	24.85	2	23,802	0.01%
2023/10/12	25	24.90	10	24.90	24.85	15	23,787	0.06%
2023/10/11	3.2	24.54	0	0.00	24.60	3.2	23,649	0.01%
2023/10/06	16	24.57	2	24.60	24.65	14	23,291	0.06%
2023/10/05	6	24.46	0	0.00	24.55	6	23,213	0.03%
2023/10/04	38.3	24.34	0	0.00	24.25	38.3	22,864	0.17%
2023/10/03	19.1	24.92	0.1	25.05	24.85	19	22,390	0.08%
2023/10/02	31.3	25.12	5	25.03	25.25	26.3	22,231	0.12%
2023/09/28	108	25.04	56	25.24	25.25	52	22,362	0.23%	大買/
2023/09/27	22.4	25.43	11.2	25.45	25.45	11.2	21,904	0.05%
2023/09/26	9	26.07	0	0.00	26.05	9	21,314	0.04%
2023/09/25	13	26.24	0	0.00	26.20	13	21,227	0.06%
2023/09/22	2	26.15	0	0.00	26.20	2	21,466	0.01%
2023/09/21	7.2	26.15	0	0.00	26.15	7.2	21,461	0.03%
2023/09/20	0	0.00	0.1	26.60	26.50	-0.1	21,129	0.00%
2023/09/19	5.1	26.55	3	26.65	26.50	2.1	21,163	0.01%
2023/09/18	0.1	26.80	22	26.75	26.75	-22	21,342	-0.10%
2023/09/15	28.1	26.54	24	26.80	26.60	4.1	21,363	0.02%
2023/09/14	23	26.63	6	26.57	26.60	17	20,796	0.08%
2023/09/13	0	0.00	1	26.40	26.35	-1	20,744	0.00%
2023/09/12	1	26.25	1	26.40	26.30	0	20,930	0.00%
2023/09/11	6	26.25	0	0.00	26.25	6	20,867	0.03%
2023/09/08	2	26.35	2	26.40	26.35	0	20,807	0.00%
2023/09/07	5	26.52	0	0.00	26.50	5	20,793	0.02%
2023/09/06	3	26.91	0.1	26.95	26.80	2.9	20,656	0.01%
2023/09/05	1	27.05	5	27.02	27.10	-4	20,611	-0.02%
2023/09/04	0	0.00	2	27.05	27.05	-2	20,597	-0.01%
2023/09/01	2	26.73	0	0.00	26.70	2	20,572	0.01%
2023/08/31	3	26.50	15	26.60	26.50	-12	20,563	-0.06%
2023/08/30	4	26.49	0	26.65	26.55	4	20,161	0.02%
2023/08/29	4.2	26.30	0	0.00	26.40	4.2	20,104	0.02%
2023/08/28	13	26.45	0	0.00	26.50	13	19,863	0.07%
2023/08/25	7.2	26.31	1	26.30	26.30	6.2	20,604	0.03%
2023/08/24	7.1	26.50	0	0.00	26.50	7.1	20,759	0.03%
2023/08/23	2	26.60	0	26.70	26.60	2	20,872	0.01%
2023/08/22	5.1	26.74	0	0.00	26.70	5.1	20,883	0.02%
2023/08/21	0	27.20	0	0.00	27.10	0	20,951	0.00%
2023/08/18	0	0.00	14	27.16	27.20	-14	21,018	-0.07%
2023/08/17	10.7	26.59	0	0.00	26.60	10.7	20,864	0.05%
2023/08/16	10.8	26.89	0	0.00	26.85	10.8	20,669	0.05%
2023/08/15	2	27.33	0	0.00	27.10	2	20,450	0.01%
2023/08/14	4.2	27.22	0	0.00	27.20	4.2	20,375	0.02%
2023/08/11	2.5	27.76	0	0.00	27.65	2.5	20,288	0.01%
2023/08/10	11.5	27.89	0	0.00	27.90	11.5	20,157	0.06%
2023/08/09	7	28.04	0	0.00	28.15	7	19,964	0.04%
2023/08/07	2	28.28	0	0.00	28.50	2	19,652	0.01%
2023/08/04	0	0.00	3.7	28.22	28.30	-3.7	19,542	-0.02%
2023/08/02	12	28.05	0	28.10	28.00	12	19,568	0.06%
2023/08/01	12.5	28.04	0	0.00	28.15	12.5	19,103	0.07%
2023/07/31	6	28.05	4.2	28.19	27.95	1.8	19,064	0.01%
2023/07/28	2	28.20	1	28.15	28.20	1	18,801	0.01%
2023/07/27	5.1	28.40	0.8	28.50	28.45	4.3	18,612	0.02%
2023/07/26	5.1	28.42	14	28.47	28.55	-8.9	18,339	-0.05%
2023/07/25	4	29.40	16	29.40	29.35	-12	18,191	-0.07%
2023/07/24	0	0.00	10	29.33	29.40	-10	18,423	-0.05%
2023/07/21	3	29.15	0	0.00	29.25	3	18,479	0.02%
2023/07/20	3	29.37	8	29.44	29.45	-5	18,429	-0.03%
2023/07/19	1.1	29.11	4	29.30	29.30	-2.9	18,152	-0.02%
2023/07/18	0	0.00	4	29.30	29.20	-4	18,075	-0.02%
2023/07/17	1	29.15	2	29.25	29.30	-1	17,943	-0.01%
2023/07/13	0	29.05	3	29.12	29.05	-3	17,990	-0.02%
2023/07/12	0	0.00	0.2	28.95	28.85	-0.2	18,231	0.00%
2023/07/11	2	28.90	0	0.00	28.85	2	18,450	0.01%
2023/07/10	1	28.85	1	28.95	28.70	0	18,897	0.00%
2023/07/07	3.3	28.75	30	28.65	28.65	-26.7	19,088	-0.14%
2023/07/06	22.6	28.99	0	0.00	28.95	22.6	19,032	0.12%
2023/07/05	1.1	29.53	0	0.00	29.50	1.1	18,642	0.01%
2023/07/04	0.1	29.70	0	0.00	29.55	0.1	18,571	0.00%
2023/07/03	8	29.40	0	0.00	29.80	8	18,535	0.04%
2023/06/30	2	29.48	0	0.00	29.40	2	18,572	0.01%
2023/06/29	8.2	29.58	0	0.00	29.65	8.2	18,275	0.04%
2023/06/28	2	29.70	0	0.00	29.70	2	18,157	0.01%
2023/06/27	1	29.75	5.1	29.76	29.75	-4.1	18,219	-0.02%
2023/06/26	1	29.75	2	29.65	29.60	-1	18,273	-0.01%
2023/06/21	1	29.65	0	0.00	29.65	1	18,157	0.01%
2023/06/20	0	0.00	1	29.80	29.75	-1	18,113	-0.01%
2023/06/16	1	29.75	0	0.00	29.75	1	18,049	0.01%
2023/06/14	0	0.00	4	29.76	29.65	-4	18,448	-0.02%
2023/06/13	1	29.50	1	29.70	29.60	0	18,504	0.00%
2023/06/12	0	29.70	0	0.00	29.65	0	18,590	0.00%
2023/06/09	3	29.75	1	29.75	29.75	2	18,691	0.01%
2023/06/08	1	29.75	0	0.00	29.75	1	18,830	0.01%
2023/06/07	2.1	29.87	2	29.95	29.90	0.1	18,996	0.00%
2023/06/06	0	0.00	5	29.90	29.90	-5	19,059	-0.03%
2023/06/05	2	29.70	3	29.65	29.60	-1	19,128	-0.01%
2023/06/02	2	29.20	1	29.35	29.40	1	19,154	0.01%
2023/06/01	0.1	29.30	3	29.15	29.10	-3	19,112	-0.02%
2023/05/31	9.4	29.18	5	29.27	29.00	4.4	19,040	0.02%
2023/05/30	2.1	29.10	2	29.05	29.00	0.1	18,395	0.00%
2023/05/29	6.6	29.15	1.1	29.47	29.05	5.5	18,552	0.03%
2023/05/26	4	29.18	3	29.37	29.20	1	18,590	0.01%
2023/05/25	1.2	29.62	1	29.40	29.40	0.2	18,417	0.00%
2023/05/24	4	29.93	0	0.00	29.95	4	18,202	0.02%
2023/05/23	0.1	30.00	4	29.99	29.90	-4	18,389	-0.02%
2023/05/22	2	29.93	41	29.66	30.00	-39	18,345	-0.21%
2023/05/19	30.1	29.60	33	29.61	29.60	-2.9	18,103	-0.02%
2023/05/18	1	29.70	1	29.55	29.70	0	18,078	0.00%
2023/05/17	1.2	29.64	6	29.57	29.60	-4.8	18,061	-0.03%
2023/05/15	34	29.04	0	0.00	29.15	34	17,817	0.19%
2023/05/12	1	29.15	0	0.00	29.00	1	17,776	0.01%
2023/05/11	1	29.15	0	0.00	29.15	1	17,699	0.01%
2023/05/10	0.1	29.35	0	0.00	29.35	0.1	17,751	0.00%
2023/05/09	2	29.35	4	29.20	29.35	-2	17,807	-0.01%
2023/05/08	2	29.20	2.2	29.30	29.30	-0.2	17,776	0.00%
2023/05/05	6	28.98	2	28.95	29.10	4	17,797	0.02%
2023/05/04	4	29.01	0	0.00	29.10	4	17,883	0.02%
2023/05/03	2.4	29.12	3	29.10	29.15	-0.6	17,938	0.00%
2023/04/28	13	29.10	0	0.00	29.10	13	18,833	0.07%
2023/04/27	8.1	28.97	1	28.90	28.90	7.1	18,787	0.04%
2023/04/26	8	29.26	2	29.30	29.30	6	18,472	0.03%
2023/04/25	65	29.78	60	29.75	29.75	5	18,392	0.03%
2023/04/24	2	30.05	0	0.00	30.05	2	18,492	0.01%
2023/04/21	5	30.35	3	30.35	30.15	2	18,533	0.01%
2023/04/20	0	30.45	0	0.00	30.45	0	18,599	0.00%
2023/04/19	2	30.40	0	0.00	30.45	2	19,090	0.01%
2023/04/18	2	30.60	2	30.70	30.70	0	18,913	0.00%
2023/04/17	2	30.80	0	0.00	30.75	2	18,886	0.01%
2023/04/14	7	31.04	0	0.00	31.10	7	18,795	0.04%
2023/04/13	8	31.39	1	31.50	31.45	7	18,821	0.04%
2023/04/12	1	31.05	2.1	31.00	31.10	-1.1	18,533	-0.01%
2023/04/11	1	31.00	0	0.00	30.90	1	18,691	0.01%
2023/04/10	2	30.85	0	0.00	30.90	2	18,960	0.01%
2023/04/07	1	30.85	0	0.00	30.80	1	19,061	0.01%
2023/03/31	0.1	31.15	19	31.05	30.90	-18.9	19,621	-0.10%
2023/03/27	63	30.83	60	30.90	30.90	3	27,362	0.01%
2023/03/24	3	31.12	11.5	31.10	31.10	-8.5	28,898	-0.03%
2023/03/23	0	0.00	26	31.19	31.25	-26	29,352	-0.09%
2023/03/22	2.3	31.18	0	0.00	31.20	2.3	29,610	0.01%
2023/03/21	1.1	31.25	4	31.20	31.20	-2.9	30,163	-0.01%
2023/03/20	3	31.10	0	0.00	31.20	3	30,288	0.01%
2023/03/17	0	0.00	37.5	31.19	31.45	-37.5	30,414	-0.12%
2023/03/16	1	30.65	0	0.00	30.60	1	30,063	0.00%
2023/03/15	1	30.70	16	30.78	30.70	-15	30,163	-0.05%
2023/03/14	4.1	30.85	7	30.76	30.70	-2.9	30,388	-0.01%
2023/03/13	0	31.00	3	30.88	31.00	-3	30,657	-0.01%
2023/03/10	5	30.57	5	30.65	30.60	0	30,725	0.00%
2023/03/09	4.1	30.83	2	30.75	30.75	2.1	30,970	0.01%
2023/03/08	2	31.00	2	31.20	31.20	0	31,556	0.00%
2023/03/07	1	30.85	0	30.95	31.10	1	31,827	0.00%
2023/03/06	3	30.85	0	30.90	30.80	3	32,278	0.01%
2023/03/03	2.5	30.73	1	30.70	30.70	1.5	32,666	0.00%
2023/03/02	2.1	30.33	2.8	30.51	30.65	-0.7	33,313	0.00%
2023/03/01	6.2	30.43	32	30.70	30.30	-25.8	33,269	-0.08%
2023/02/24	50	31.50	50	31.40	31.40	0	32,884	0.00%
2023/02/23	0	31.95	0	0.00	31.80	0	32,816	0.00%
2023/02/22	0	0.00	0.1	31.92	31.95	-0.1	32,943	0.00%
2023/02/21	2	32.05	13	32.10	32.10	-11	33,101	-0.03%
2023/02/20	2	31.95	10	31.81	32.00	-8	33,056	-0.02%
2023/02/17	5	31.50	1	31.65	31.70	4	33,345	0.01%
2023/02/16	2.1	31.70	8	31.60	31.60	-5.9	34,103	-0.02%
2023/02/15	2.3	31.26	1	31.60	31.35	1.3	34,376	0.00%
2023/02/13	1.4	31.16	1.5	31.38	31.45	-0.1	34,452	0.00%
2023/02/10	1	31.10	2	31.35	31.25	-1	34,587	0.00%
2023/02/09	0.1	31.30	0	31.40	31.30	0.1	34,750	0.00%
2023/02/08	0	0.00	3.4	31.50	31.45	-3.4	34,940	-0.01%
2023/02/07	0	0.00	3	31.50	31.45	-3	34,964	-0.01%
2023/02/06	2	31.35	0	0.00	31.05	2	34,949	0.01%
2023/02/03	1	31.50	3.3	31.46	31.40	-2.3	34,828	-0.01%
2023/02/02	4	31.85	1	31.80	31.95	3	34,818	0.01%
2023/02/01	0	0.00	5	31.98	32.00	-5	34,770	-0.01%
2023/01/31	10	31.85	2	32.05	31.65	8	34,785	0.02%
2023/01/30	3.1	31.85	10.6	31.98	32.10	-7.5	34,490	-0.02%
2023/01/17	0	0.00	14.1	31.15	31.20	-14.1	33,992	-0.04%
2023/01/16	2.5	31.08	27	31.02	31.05	-24.5	34,017	-0.07%
2023/01/13	10	31.30	3	31.30	31.05	7	34,090	0.02%
2023/01/12	0	0.00	112	31.05	31.05	-112	34,885	-0.32%	大賣/鉅額交易
2023/01/10	3	31.00	2.7	30.89	30.85	0.3	35,179	0.00%
2023/01/09	1	30.85	20	30.88	30.95	-19	35,303	-0.05%
2023/01/06	1	30.00	0	0.00	30.15	1	34,989	0.00%
2023/01/05	0	0.00	1	30.00	30.00	-1	35,172	0.00%
2023/01/04	6	29.87	0	0.00	29.90	6	35,277	0.02%
2023/01/03	1	29.60	2	30.00	30.25	-1	35,433	0.00%
2022/12/30	2	30.00	101	29.95	29.80	-99	35,227	-0.28%	大賣/
2022/12/29	59.1	29.72	55	29.95	29.95	4.1	35,231	0.01%
2022/12/28	2	30.30	16	30.50	30.60	-14	35,061	-0.04%
2022/12/27	0	0.00	2	30.50	30.30	-2	34,931	-0.01%
2022/12/26	0	0.00	4	30.70	30.60	-4	34,857	-0.01%
2022/12/23	0	0.00	10	30.64	30.70	-10	34,932	-0.03%
2022/12/22	5.1	29.88	45.5	30.36	30.65	-40.4	34,654	-0.12%
2022/12/21	4	29.53	20	29.50	29.70	-16	32,460	-0.05%
2022/12/20	5.1	29.00	10	28.92	28.45	-4.9	30,545	-0.02%
2022/12/19	7	28.39	1	28.40	28.30	6	29,331	0.02%
2022/12/16	0	0.00	2.5	28.96	29.40	-2.5	27,890	-0.01%
2022/12/15	0.1	29.35	1	29.70	29.25	-0.9	26,717	0.00%
2022/12/14	1	29.25	0	0.00	29.05	1	26,766	0.00%
2022/12/13	2	29.15	10	29.30	29.15	-8	27,093	-0.03%
2022/12/09	1.1	28.86	0	0.00	29.05	1.1	27,144	0.00%
2022/12/08	1.1	28.90	0	0.00	28.95	1.1	27,143	0.00%
2022/12/07	2.1	28.81	0	0.00	29.00	2.1	27,079	0.01%
2022/12/06	5	29.20	2	29.15	29.00	3	27,066	0.01%
2022/12/05	0	0.00	10	29.18	29.20	-10	26,901	-0.04%
2022/12/02	30	29.05	30.1	29.00	29.00	-0.1	26,847	0.00%
2022/12/01	0	29.20	6	29.25	29.25	-6	26,934	-0.02%
2022/11/30	1	29.00	9	29.12	29.15	-8	26,661	-0.03%
2022/11/29	3	28.40	0	28.75	28.70	3	26,061	0.01%
2022/11/28	6	28.21	0	0.00	27.90	6	25,715	0.02%
2022/11/25	0	0.00	11	29.06	28.75	-11	25,289	-0.04%
2022/11/24	1.2	29.24	22	29.30	29.20	-20.8	24,984	-0.08%
2022/11/23	2.1	28.95	34	28.95	29.00	-31.9	24,482	-0.13%
2022/11/22	0	0.00	3	28.97	29.00	-3	24,459	-0.01%
2022/11/21	42	28.87	6.2	28.80	29.00	35.8	24,325	0.15%
2022/11/18	1	28.20	1	28.30	28.40	0	24,031	0.00%
2022/11/17	1	28.40	4	28.44	28.40	-3	23,905	-0.01%
2022/11/16	30	28.90	34	28.81	28.80	-4	23,797	-0.02%
2022/11/15	3	28.82	10	28.99	29.10	-7	23,637	-0.03%
2022/11/14	0	0.00	58.3	28.68	28.95	-58.3	23,327	-0.25%
2022/11/11	0	0.00	50	27.95	28.00	-50	22,650	-0.22%
2022/11/10	1	27.50	1	27.55	27.55	0	22,457	0.00%
2022/11/09	0	0.00	1	27.50	27.80	-1	22,554	0.00%
2022/11/08	0	0.00	1	27.30	27.40	-1	22,670	0.00%
2022/11/07	1	27.00	12	27.05	27.15	-11	22,823	-0.05%
2022/11/04	4	26.65	11	26.70	26.75	-7	22,951	-0.03%
2022/11/03	9.1	26.86	0	0.00	26.85	9.1	22,855	0.04%
2022/11/02	1.1	27.01	5	27.05	27.20	-3.9	22,868	-0.02%
2022/11/01	1	26.90	50	26.92	27.00	-49	23,055	-0.21%
2022/10/31	10	26.90	20	26.80	26.85	-10	23,188	-0.04%
2022/10/28	9	26.76	20	26.80	27.15	-11	23,351	-0.05%
2022/10/27	1	27.20	0	0.00	27.05	1	23,482	0.00%
2022/10/25	1	27.30	40	27.25	27.25	-39	24,274	-0.16%
2022/10/24	0	0.00	11	28.00	28.00	-11	24,257	-0.05%
2022/10/21	0	0.00	52	28.13	28.05	-52	24,644	-0.21%
2022/10/20	0	0.00	9	27.86	28.60	-9	25,118	-0.04%
2022/10/19	0	0.00	5	27.67	27.45	-5	25,560	-0.02%
2022/10/18	2	27.18	1.1	27.24	27.20	0.9	26,871	0.00%
2022/10/17	1.2	26.92	0	0.00	27.05	1.2	27,554	0.00%
2022/10/14	0	27.20	0	0.00	26.90	0	28,299	0.00%
2022/10/13	6	26.98	0	0.00	26.90	6	28,945	0.02%
2022/10/12	0	0.00	1	27.20	27.50	-1	29,660	0.00%
2022/10/07	0	27.65	0.3	27.65	27.55	-0.3	30,607	0.00%
2022/10/06	3	27.70	9	27.71	27.80	-6	30,887	-0.02%
2022/10/05	0	0.00	13	27.57	27.60	-13	31,326	-0.04%
2022/10/04	0	0.00	56	26.93	27.20	-56	31,457	-0.18%
2022/10/03	1	26.40	10	26.30	26.45	-9	31,377	-0.03%
2022/09/30	0.1	26.65	3	26.65	26.70	-3	31,568	-0.01%
2022/09/29	8	26.82	3.4	26.85	27.00	4.6	31,718	0.01%
2022/09/28	7.1	26.64	5	26.96	26.65	2.1	31,910	0.01%
2022/09/27	2	26.93	37	26.93	26.80	-35	32,055	-0.11%
2022/09/26	108	27.11	190	27.11	27.10	-82	32,168	-0.25%	大買/大賣/
2022/09/23	27.1	27.95	28	27.86	27.85	-1	32,220	0.00%
2022/09/22	16	27.60	1	27.55	28.45	15	32,618	0.05%
2022/09/21	12	28.01	60	27.95	28.35	-48	32,579	-0.15%
2022/09/20	12	28.61	1	28.80	28.60	11	32,492	0.03%
2022/09/19	1	29.45	2.1	29.49	29.30	-1.1	32,363	0.00%
2022/09/15	1	29.30	0	0.00	29.50	1	34,769	0.00%
2022/09/14	2	29.55	4	29.25	29.30	-2	35,334	-0.01%
2022/09/13	1	29.50	6	29.79	29.80	-5	36,034	-0.01%
2022/09/12	0	0.00	7.2	29.72	29.70	-7.2	36,581	-0.02%
2022/09/08	0	0.00	19	29.27	29.25	-19	37,020	-0.05%
2022/09/07	52.1	28.95	53	28.77	28.75	-0.9	36,978	0.00%
2022/09/05	0.2	28.95	5	28.95	29.00	-4.8	37,080	-0.01%
2022/09/02	0.1	28.70	3	28.57	28.55	-2.9	37,245	-0.01%
2022/09/01	4	28.56	0	0.00	28.55	4	37,280	0.01%
2022/08/31	2	28.85	0	0.00	28.95	2	37,205	0.01%
2022/08/29	1.4	28.89	2	28.90	28.80	-0.6	37,256	0.00%
2022/08/26	1	29.20	20	29.20	29.25	-19	37,425	-0.05%
2022/08/25	0	29.10	0	0.00	29.15	0	37,641	0.00%
2022/08/24	30	29.00	0	0.00	29.05	30	37,952	0.08%
2022/08/23	0	0.00	5.2	28.85	28.80	-5.2	38,628	-0.01%
2022/08/22	0	0.00	5	28.99	29.00	-5	38,968	-0.01%
2022/08/19	2	29.15	0	0.00	29.20	2	39,180	0.01%
2022/08/18	2	29.10	0	0.00	29.20	2	39,328	0.01%
2022/08/17	1	29.10	1	29.15	29.20	0	39,403	0.00%
2022/08/16	2.1	29.10	0	0.00	29.00	2.1	39,474	0.01%
2022/08/15	3	29.10	0	0.00	29.15	3	39,619	0.01%
2022/08/12	1	28.90	3.1	28.93	28.75	-2.1	39,496	-0.01%
2022/08/11	1.1	28.26	19	28.34	28.45	-18	39,794	-0.05%
2022/08/09	4.1	27.86	6.1	28.05	28.00	-2	40,151	0.00%
2022/08/08	1.2	27.97	25	28.00	27.95	-23.8	40,390	-0.06%
2022/08/05	0	0.00	20	28.15	28.30	-20	40,506	-0.05%
2022/08/04	20.2	27.95	20	27.70	27.85	0.2	41,128	0.00%
2022/08/03	40.1	28.05	22	28.28	28.05	18.1	41,320	0.04%
2022/08/02	2	28.33	32	28.28	28.35	-30	41,442	-0.07%
2022/08/01	26	28.35	42.1	28.39	28.60	-16.1	41,478	-0.04%
2022/07/29	8	27.59	0	0.00	27.70	8	41,131	0.02%
2022/07/28	9	27.44	1	27.40	27.35	8	41,080	0.02%
2022/07/27	53.1	27.58	9.2	27.60	27.60	43.9	40,652	0.11%
2022/07/26	43.1	27.91	24.7	27.81	27.85	18.4	40,201	0.05%
2022/07/25	6	31.08	125.5	31.16	31.30	-119.5	38,908	-0.31%	大賣/鉅額交易
2022/07/22	14.8	30.73	107	30.75	30.80	-92.2	37,598	-0.25%	大賣/
2022/07/21	11	30.21	16	30.08	30.50	-5	37,530	-0.01%
2022/07/20	3	30.22	17.2	30.45	30.50	-14.2	37,597	-0.04%
2022/07/19	10.4	30.19	19	30.16	30.25	-8.6	37,829	-0.02%
2022/07/18	8	28.79	4	29.35	30.65	4	37,556	0.01%
2022/07/15	66	28.90	70	28.99	28.95	-4	37,284	-0.01%
2022/07/14	2	28.80	10	29.25	29.25	-8	37,327	-0.02%
2022/07/13	113	28.96	53	29.05	29.05	60	37,205	0.16%	大買/
2022/07/12	29	28.92	0	29.00	28.90	29	37,380	0.08%
2022/07/11	9	29.20	3	29.25	29.10	6	37,386	0.02%
2022/07/08	6	29.40	4	29.25	29.35	2	37,433	0.01%
2022/07/07	10.1	28.94	10	29.15	29.05	0.1	37,445	0.00%
2022/07/06	6.3	29.07	10	29.05	29.00	-3.7	37,525	-0.01%
2022/07/05	0.1	29.30	3	29.15	29.20	-2.9	37,503	-0.01%
2022/07/04	12	28.53	0	0.00	28.65	12	37,438	0.03%
2022/07/01	5.2	28.41	57	28.51	28.70	-51.8	37,570	-0.14%
2022/06/30	146	28.70	0	0.00	28.45	146	37,595	0.39%	大買/鉅額交易
2022/06/29	6.1	29.06	15	29.10	29.10	-8.9	37,376	-0.02%
2022/06/28	11.1	28.96	11	29.00	29.20	0.1	37,287	0.00%
2022/06/27	50.2	29.55	5	29.59	29.45	45.2	37,947	0.12%
2022/06/24	16.7	29.00	22	29.06	29.00	-5.3	37,870	-0.01%
2022/06/23	170.7	29.95	116	29.26	29.00	54.7	37,318	0.15%	大買/大賣/
2022/06/22	58.3	31.26	230	31.23	31.00	-171.7	36,074	-0.48%	大賣/鉅額交易
2022/06/21	16.3	31.81	13.6	31.89	31.85	2.7	36,046	0.01%
2022/06/20	11.6	32.64	23	32.56	32.15	-11.4	35,923	-0.03%
2022/06/17	4	33.29	3	33.40	33.15	1	36,269	0.00%
2022/06/16	2	33.85	4	33.89	33.55	-2	37,274	-0.01%
2022/06/15	20	33.90	0	0.00	33.80	20	37,870	0.05%
2022/06/14	5	34.01	2.5	33.90	34.00	2.5	38,213	0.01%
2022/06/13	3	33.92	1	33.95	34.00	2	38,572	0.01%
2022/06/10	2	34.45	0	0.00	34.50	2	38,856	0.01%
2022/06/09	1	34.50	3	34.45	34.50	-2	39,372	-0.01%
2022/06/08	0	34.85	1	34.85	34.75	-1	39,835	0.00%
2022/06/07	7	34.69	3	34.65	34.75	4	40,450	0.01%
2022/06/06	2	34.63	21.3	34.33	34.65	-19.3	40,918	-0.05%
2022/06/02	8	33.78	30	33.80	33.75	-22	43,066	-0.05%
2022/06/01	4	34.29	20	34.35	34.15	-16	45,450	-0.04%
2022/05/31	0	0.00	1	34.65	34.65	-1	46,099	0.00%
2022/05/30	3	34.47	0	34.50	34.50	3	46,569	0.01%
2022/05/27	0.3	34.30	31	34.35	34.40	-30.7	48,683	-0.06%
2022/05/26	3	34.07	0	0.00	34.05	3	51,413	0.01%
2022/05/25	2	33.83	46	33.80	33.85	-44	51,818	-0.08%
2022/05/24	2	33.75	1	33.70	33.55	1	52,381	0.00%
2022/05/23	1	33.60	10	33.60	33.55	-9	52,385	-0.02%
2022/05/20	4	33.24	9	33.36	33.35	-5	52,925	-0.01%
2022/05/19	62	33.03	1	32.95	32.95	61	54,374	0.11%
2022/05/18	1.1	33.32	2	33.50	33.55	-0.9	54,064	0.00%
2022/05/17	8.1	33.10	0	0.00	33.00	8.1	53,964	0.02%
2022/05/16	19	33.39	0	33.30	33.20	19	53,866	0.04%
2022/05/13	9.2	33.34	1.1	33.50	33.35	8.2	53,809	0.02%
2022/05/12	117.6	33.52	101	33.20	33.20	16.6	53,805	0.03%	大買/大賣/
2022/05/11	3.5	34.29	0	0.00	34.20	3.5	53,590	0.01%
2022/05/10	5.1	34.28	1	34.25	34.60	4.1	54,067	0.01%
2022/05/09	17.2	35.06	0	0.00	35.00	17.2	54,035	0.03%
2022/05/06	5.2	35.83	5	35.66	35.80	0.2	54,204	0.00%
2022/05/05	1	36.35	0	0.00	36.35	1	54,535	0.00%
2022/05/04	1.2	36.07	3	36.15	36.05	-1.8	54,598	0.00%
2022/05/03	2.6	35.86	3	35.90	36.00	-0.4	55,028	0.00%
2022/04/29	1	36.10	2	36.20	36.10	-1	55,166	0.00%
2022/04/28	8	36.01	0	0.00	36.05	8	55,356	0.01%
2022/04/27	40	35.50	11	35.54	35.60	29	55,156	0.05%
2022/04/26	46.4	36.25	0	0.00	36.10	46.4	54,761	0.08%
2022/04/25	21.1	36.84	1	36.85	36.60	20.1	53,900	0.04%
2022/04/22	21.1	37.85	87	37.67	37.60	-65.9	52,950	-0.12%
2022/04/21	22.2	37.98	11	38.04	37.80	11.2	52,606	0.02%
2022/04/20	13.5	38.32	1	38.40	38.30	12.5	52,794	0.02%
2022/04/19	29	38.68	1	38.60	38.60	28	52,524	0.05%
2022/04/18	22	38.64	11	38.79	38.50	11	52,635	0.02%
2022/04/15	13	39.57	4	39.50	39.55	9	52,034	0.02%
2022/04/14	2	39.48	0	0.00	39.50	2	51,916	0.00%
2022/04/13	30.1	39.50	4.5	39.54	39.50	25.5	51,893	0.05%
2022/04/12	6	39.22	5	39.27	39.35	1	51,767	0.00%
2022/04/11	1	39.35	6	39.23	39.40	-5	51,913	-0.01%
2022/04/08	4.1	38.94	17	39.09	39.20	-12.9	51,975	-0.02%
2022/04/07	31.8	39.05	2	39.55	38.80	29.8	51,777	0.06%
2022/04/06	11.1	39.15	0.6	39.35	39.35	10.5	51,641	0.02%
2022/04/01	5	38.70	1	39.20	39.20	4	51,380	0.01%
2022/03/31	16	38.96	5	39.05	38.95	11	51,152	0.02%
2022/03/30	36	38.82	3	38.95	38.95	33	51,097	0.06%
2022/03/29	13	39.47	21.7	39.53	39.40	-8.7	50,742	-0.02%
2022/03/28	5	39.75	2	39.38	40.00	3	51,021	0.01%
2022/03/25	7.1	40.04	2	39.98	40.00	5.1	51,552	0.01%
2022/03/24	21	40.00	28	40.03	40.00	-7	52,528	-0.01%
2022/03/23	5	39.85	6	39.88	40.00	-1	54,775	0.00%
2022/03/22	58	39.98	39.5	40.03	39.80	18.5	54,252	0.03%
2022/03/21	48	39.75	54.9	39.93	39.75	-6.9	53,362	-0.01%
2022/03/18	51.1	39.05	10	39.04	39.05	41.1	52,118	0.08%
2022/03/17	4.1	38.75	120	38.77	38.85	-115.9	52,028	-0.22%	大賣/鉅額交易
2022/03/16	1	38.75	5	38.49	38.55	-4	51,788	-0.01%
2022/03/15	2.5	38.53	25	38.62	38.70	-22.5	51,350	-0.04%
2022/03/14	0	0.00	4	38.75	38.80	-4	51,489	-0.01%
2022/03/11	2.1	38.42	34	38.41	38.45	-32	51,578	-0.06%
2022/03/10	40	38.25	3	38.23	38.30	37	51,322	0.07%
2022/03/09	3	37.72	5	37.96	37.95	-2	51,268	0.00%
2022/03/08	46.3	37.71	50.2	38.52	37.40	-3.9	51,327	-0.01%
2022/03/07	49.2	38.60	64.2	38.81	39.00	-15	49,111	-0.03%
2022/03/04	8	38.52	53	38.57	38.40	-45	47,384	-0.09%
2022/03/03	31	38.69	25	38.86	38.60	6	46,773	0.01%
2022/03/02	27.1	38.37	64	38.33	38.30	-36.9	46,191	-0.08%
2022/03/01	288.4	38.07	87.3	38.04	37.95	201.2	44,202	0.46%	大買/鉅額交易
2022/02/25	1	35.35	1	35.55	36.00	0	42,061	0.00%
2022/02/24	7	35.30	2	35.35	35.25	5	42,501	0.01%
2022/02/23	1	35.90	35	36.00	36.05	-34	42,451	-0.08%
2022/02/22	4	35.80	45	36.13	36.15	-41	43,040	-0.10%
2022/02/21	4	36.44	26.2	36.42	36.45	-22.2	42,972	-0.05%
2022/02/18	0	35.60	0	0.00	35.65	0	41,854	0.00%
2022/02/17	0	0.00	91	35.62	35.55	-91	42,578	-0.21%
2022/02/16	0	0.00	1.1	35.49	35.45	-1.1	42,957	0.00%
2022/02/15	2	35.13	2	35.40	35.05	0	43,153	0.00%
2022/02/14	3	35.35	13	35.19	35.50	-10	44,071	-0.02%
2022/02/11	2	35.75	16	35.65	35.70	-14	44,111	-0.03%
2022/02/10	0	35.45	25	35.28	35.65	-25	44,572	-0.06%
2022/02/09	1	34.95	12.3	34.91	34.95	-11.3	45,114	-0.03%
2022/02/08	0	0.00	1	34.15	34.50	-1	45,278	0.00%
2022/02/07	0.5	33.85	4	33.95	34.25	-3.5	45,222	-0.01%
2022/01/26	13	33.64	0	0.00	33.65	13	44,871	0.03%
2022/01/25	25	33.46	8	33.53	33.45	17	45,226	0.04%
2022/01/24	12	33.43	0	0.00	33.45	12	45,308	0.03%
2022/01/21	8.2	33.91	4	33.85	33.85	4.2	45,414	0.01%
2022/01/20	1	34.05	0.5	34.17	34.15	0.5	45,443	0.00%
2022/01/19	3	34.23	5.1	34.21	34.05	-2.1	45,523	0.00%
2022/01/18	3	34.65	0	0.00	34.60	3	45,378	0.01%
2022/01/17	1	34.80	6	34.88	35.00	-5	45,320	-0.01%
2022/01/14	2.1	34.97	0	0.00	35.20	2.1	45,763	0.00%
2022/01/13	1	35.40	63	35.50	35.50	-62	45,982	-0.13%
2022/01/12	1	34.65	0	0.00	34.85	1	45,897	0.00%
2022/01/10	2	34.60	0	0.00	34.90	2	46,223	0.00%
2022/01/07	9	34.69	6.2	34.70	34.80	2.8	46,604	0.01%
2022/01/06	10	34.85	1	34.60	34.80	9	46,923	0.02%
2022/01/05	0	0.00	1	34.80	34.85	-1	48,035	0.00%
2022/01/04	32.1	34.50	2	34.75	34.45	30.1	48,871	0.06%
2022/01/03	31.1	35.16	2	34.85	35.00	29.1	50,850	0.06%
2021/12/30	10	35.35	0	0.00	35.35	10	52,763	0.02%
2021/12/29	67	35.15	2	35.15	35.25	65	53,518	0.12%
2021/12/28	5	35.29	5	35.35	35.40	0	54,578	0.00%
2021/12/27	2	35.35	1.2	35.27	35.25	0.8	56,025	0.00%
2021/12/24	4	35.55	106.5	35.55	35.55	-102.5	57,136	-0.18%	大賣/鉅額交易
2021/12/23	13	35.18	18	35.46	35.50	-5	58,005	-0.01%
2021/12/22	1	35.55	1.1	35.65	35.65	-0.1	58,667	0.00%
2021/12/21	2	34.95	3	35.43	35.70	-1	58,881	0.00%
2021/12/20	3.2	36.22	95.2	36.04	35.60	-92	58,942	-0.16%
2021/12/17	1	35.55	100.8	35.42	35.45	-99.8	59,029	-0.17%
2021/12/16	0	34.25	1	34.25	34.35	-1	57,916	0.00%
2021/12/15	2	34.15	0	0.00	34.25	2	60,182	0.00%
2021/12/14	2.2	34.27	121	34.39	34.10	-118.8	62,281	-0.19%	大賣/鉅額交易
2021/12/13	6	34.62	44	34.81	34.60	-38	63,530	-0.06%
2021/12/10	36.7	34.36	16	34.57	34.20	20.7	64,452	0.03%
2021/12/09	5.3	34.21	4	34.40	34.35	1.3	66,455	0.00%
2021/12/08	8.1	34.33	0	0.00	34.10	8.1	70,615	0.01%
2021/12/07	3	34.18	28	34.22	34.35	-25	72,968	-0.03%
2021/12/06	1	33.90	0	0.00	33.90	1	73,256	0.00%
2021/12/03	10	34.15	19.1	34.02	34.10	-9.1	75,227	-0.01%
2021/12/02	0.2	33.65	168	33.49	33.90	-167.8	76,797	-0.22%	大賣/鉅額交易
2021/12/01	1	33.00	3.1	32.71	33.10	-2.1	80,169	0.00%
2021/11/30	2.1	32.66	2	32.83	32.55	0.1	80,717	0.00%
2021/11/29	1.4	32.68	4	32.94	32.90	-2.6	80,965	0.00%
2021/11/26	4.2	33.10	0	0.00	33.05	4.2	82,473	0.01%
2021/11/25	8	33.84	1.1	33.82	33.80	6.9	84,298	0.01%
2021/11/24	2.1	33.70	65.1	33.76	33.80	-63	85,281	-0.07%
2021/11/23	4	33.15	20	33.32	33.10	-16	85,030	-0.02%
2021/11/22	6	32.57	3	32.50	32.60	3	85,720	0.00%
2021/11/19	32.3	32.74	47	32.84	32.60	-14.7	85,464	-0.02%
2021/11/18	24	32.99	3.2	33.05	32.95	20.8	85,350	0.02%
2021/11/17	11	33.05	3	33.10	33.05	8	85,254	0.01%
2021/11/16	49.3	33.18	52	33.50	33.15	-2.7	85,867	0.00%
2021/11/15	17	33.67	11	34.25	33.65	6	86,885	0.01%
2021/11/12	6.1	34.21	17	34.28	34.25	-10.9	87,589	-0.01%
2021/11/11	16	34.24	1	34.89	34.35	15	88,779	0.02%
2021/11/10	4	34.20	5.4	34.11	34.10	-1.4	89,287	0.00%
2021/11/09	8	34.53	48.2	34.48	34.50	-40.2	90,324	-0.04%
2021/11/08	11	34.29	83	34.00	34.40	-72	91,701	-0.08%
2021/11/05	39	33.00	15	33.01	33.10	24	92,321	0.03%
2021/11/04	23	33.26	0.1	33.60	33.25	22.9	92,825	0.02%
2021/11/03	1	33.40	10	33.40	33.50	-9	94,533	-0.01%
2021/11/02	31	33.43	10	33.80	33.20	21	94,832	0.02%
2021/11/01	11	33.31	3.3	33.74	33.40	7.7	95,030	0.01%
2021/10/29	14.1	33.46	2	33.65	33.60	12.1	94,890	0.01%
2021/10/28	7	33.88	1.9	33.92	33.70	5.1	95,227	0.01%
2021/10/27	26	33.95	25	33.99	33.90	1	96,087	0.00%
2021/10/26	1.1	33.66	32	33.84	33.75	-30.9	97,605	-0.03%
2021/10/25	26	33.15	2	33.28	33.30	24	98,219	0.02%
2021/10/22	58	33.50	1	33.30	33.30	57	98,964	0.06%
2021/10/21	1	33.95	13	33.85	33.90	-12	99,159	-0.01%
2021/10/20	21.1	33.84	11	33.97	33.55	10.1	99,433	0.01%
2021/10/19	1	33.45	21	33.61	33.45	-20	99,794	-0.02%
2021/10/18	8	33.46	3	33.62	33.65	5	100,584	0.00%
2021/10/15	45	33.08	86	33.11	33.20	-41	102,281	-0.04%
2021/10/14	6	32.76	45.1	32.69	32.75	-39.1	103,758	-0.04%
2021/10/13	105.2	32.68	30	33.60	32.40	75.2	104,658	0.07%	大買/
2021/10/12	77.2	33.27	11	33.41	33.40	66.2	104,445	0.06%
2021/10/08	108.8	33.56	39	33.47	33.20	69.8	104,600	0.07%	大買/
2021/10/07	79	34.41	10	34.43	34.50	69	103,854	0.07%
2021/10/06	22.1	35.00	0	0.00	35.05	22.1	103,972	0.02%
2021/10/05	6.1	34.81	8	34.71	35.60	-1.9	104,986	0.00%
2021/10/04	38	35.17	5	35.17	35.00	33	105,213	0.03%
2021/10/01	14	35.87	5	36.05	35.85	9	105,938	0.01%
2021/09/30	15.1	35.70	6	35.98	36.30	9.1	108,394	0.01%
2021/09/29	147	35.25	17	35.31	35.20	130	109,385	0.12%	大買/鉅額交易
2021/09/28	97	35.68	4	35.75	35.75	93	111,723	0.08%
2021/09/27	80	36.11	13	36.07	35.95	67	114,020	0.06%
2021/09/24	48	36.13	3	36.08	36.00	45	119,606	0.04%
2021/09/23	18.1	36.29	0	0.00	36.15	18.1	128,294	0.01%
2021/09/22	93.8	36.38	7	36.40	36.30	86.8	133,199	0.07%
2021/09/17	16	37.99	0	0.00	37.80	16	135,500	0.01%
2021/09/16	20.3	38.52	6	38.85	38.50	14.3	134,743	0.01%
2021/09/15	15	39.09	206	39.15	39.25	-191	134,636	-0.14%	大賣/鉅額交易
2021/09/14	226.1	39.84	344	39.63	39.85	-117.9	135,759	-0.09%	大買/大賣/鉅額交易
2021/09/13	339.1	39.76	507.1	40.00	40.05	-168	138,433	-0.12%	大買/大賣/鉅額交易
2021/09/10	223.1	39.02	86.1	39.14	39.10	137	136,318	0.10%	大買/鉅額交易
2021/09/09	91.1	38.04	8.7	38.05	38.35	82.3	135,703	0.06%
2021/09/08	23.3	37.99	234	37.94	37.60	-210.7	136,635	-0.15%	大賣/鉅額交易
2021/09/07	119.1	38.42	176.1	38.65	38.50	-57.1	136,611	-0.04%	大買/大賣/
2021/09/06	272	38.49	148	38.71	38.85	124	137,062	0.09%	大買/大賣/鉅額交易
2021/09/03	97	37.64	59.7	37.52	37.45	37.3	135,268	0.03%
2021/09/02	119	37.52	167	37.39	37.00	-48	137,285	-0.03%	大買/大賣/
2021/09/01	52.1	38.20	124	38.09	37.75	-71.9	139,749	-0.05%	大賣/
2021/08/31	134	37.62	191	37.82	38.15	-57	139,313	-0.04%	大買/大賣/
2021/08/30	74	37.39	82.9	37.12	37.50	-8.9	139,754	-0.01%
2021/08/27	60	36.69	58	36.40	36.90	2	140,948	0.00%
2021/08/26	218	36.68	69	36.75	36.35	149	145,502	0.10%	大買/鉅額交易
2021/08/25	53.8	35.71	50	35.95	36.00	3.8	152,066	0.00%
2021/08/24	27	35.65	44	35.86	36.00	-17	154,668	-0.01%
2021/08/23	11	35.60	41.3	35.80	35.65	-30.3	160,835	-0.02%
2021/08/20	41	35.44	15	35.20	35.10	26	166,632	0.02%
2021/08/19	62	36.11	16	36.60	35.30	46	168,766	0.03%
2021/08/18	59	35.78	45	36.70	37.00	14	169,685	0.01%
2021/08/17	36.2	37.03	35	37.21	36.25	1.2	172,383	0.00%
2021/08/16	38	37.92	530.3	38.08	37.65	-492.3	174,555	-0.28%	大賣/鉅額交易
2021/08/13	67	37.91	43	37.77	37.75	24	179,344	0.01%
2021/08/12	305	37.74	34	37.77	38.00	271	184,844	0.15%	大買/鉅額交易
2021/08/11	712	37.51	522	37.20	37.05	190	191,226	0.10%	大買/大賣/鉅額交易
2021/08/10	613.5	37.09	1,223	36.85	36.80	-609.5	191,021	-0.32%	大買/大賣/鉅額交易
2021/08/09	597.2	37.16	60.1	37.01	37.45	537.1	196,274	0.27%	大買/鉅額交易
2021/08/06	32	35.90	37	35.78	35.85	-5	201,547	0.00%
2021/08/05	14.2	35.98	146	36.39	36.00	-131.8	210,059	-0.06%	大賣/鉅額交易
2021/08/04	31	36.66	1	36.90	36.80	30	221,136	0.01%
2021/08/03	81	36.56	71.1	36.77	36.90	9.9	233,961	0.00%
2021/08/02	78	37.01	58	37.07	37.25	20	242,971	0.01%
2021/07/30	103	36.84	38	36.73	36.35	65	246,344	0.03%	大買/
2021/07/29	31	35.88	72	35.91	36.30	-41	254,452	-0.02%
2021/07/28	40	35.17	25	35.16	35.30	15	260,353	0.01%
2021/07/27	14	35.41	5.5	35.36	35.20	8.5	265,556	0.00%
2021/07/26	26.2	35.84	2	36.55	35.80	24.2	270,709	0.01%
2021/07/23	29	35.80	58	35.80	36.30	-29	275,589	-0.01%
2021/07/22	152.3	35.36	157.2	35.33	35.20	-4.9	277,422	0.00%	大買/大賣/
2021/07/21	182	35.38	140.3	35.15	35.10	41.7	279,934	0.01%	大買/大賣/
2021/07/20	177	36.38	117	36.03	36.05	60	282,175	0.02%	大買/大賣/
2021/07/19	68	36.23	53.1	36.25	36.60	14.9	284,829	0.01%
2021/07/16	114	36.38	51.9	36.35	36.35	62.1	292,244	0.02%	大買/
2021/07/15	99	36.32	133	36.55	37.00	-34	295,608	-0.01%	大賣/
2021/07/14	107	36.02	93	35.93	35.90	14	301,447	0.00%	大買/
2021/07/13	40.1	36.79	8	37.54	36.50	32.1	306,064	0.01%
2021/07/12	137	38.47	71	38.31	37.90	66	309,296	0.02%	大買/
2021/07/09	34	37.85	43	38.05	38.05	-9	312,461	0.00%
2021/07/08	67	38.17	65.6	38.18	38.75	1.4	318,600	0.00%
2021/07/07	125.1	38.66	197	38.72	38.05	-71.9	319,559	-0.02%	大買/大賣/
2021/07/06	39.1	40.02	35	39.78	39.70	4.1	318,322	0.00%
2021/07/05	269	40.38	117.1	40.05	39.90	151.9	317,842	0.05%	大買/大賣/鉅額交易
2021/07/02	144.2	39.31	359	39.23	38.95	-214.8	317,242	-0.07%	大買/大賣/鉅額交易
2021/07/01	252.7	39.92	156	40.26	39.10	96.7	316,817	0.03%	大買/大賣/
2021/06/30	262	39.65	224.1	39.51	39.60	37.9	310,414	0.01%	大買/大賣/
2021/06/29	76.4	37.94	27.5	37.96	37.75	48.9	300,495	0.02%
2021/06/28	29	36.95	94.2	36.59	37.45	-65.2	294,424	-0.02%
2021/06/25	109	36.12	126	36.33	35.75	-17	290,148	-0.01%	大買/大賣/
2021/06/24	62	35.93	69	35.98	35.80	-7	289,062	0.00%
2021/06/23	89	35.76	88	35.94	35.40	1	287,679	0.00%
2021/06/22	40.5	36.11	94	36.02	36.15	-53.5	285,044	-0.02%
2021/06/21	109.9	34.27	56	34.41	34.30	53.9	280,148	0.02%	大買/
2021/06/18	96.1	35.47	37	35.83	35.00	59.1	278,081	0.02%
2021/06/17	49.1	35.56	42	35.50	35.45	7.1	275,908	0.00%
2021/06/16	45	35.74	27.1	36.12	35.50	17.9	274,433	0.01%
2021/06/15	85	35.75	78.8	35.89	35.85	6.3	272,484	0.00%
2021/06/11	88.3	36.23	119	36.43	36.15	-30.8	270,263	-0.01%	大賣/
2021/06/10	163.3	35.78	101.1	35.92	36.15	62.2	268,228	0.02%	大買/大賣/
2021/06/09	116.7	36.01	116	35.93	36.10	0.7	265,669	0.00%	大買/大賣/
2021/06/08	102	37.27	102	37.31	37.20	0	262,412	0.00%	大買/大賣/
2021/06/07	180.1	37.56	166.4	37.37	37.30	13.7	261,789	0.01%	大買/大賣/
2021/06/04	135	38.61	124	38.76	38.05	11	259,522	0.00%	大買/大賣/
2021/06/03	143.5	39.05	304.3	39.32	38.80	-160.8	258,118	-0.06%	大買/大賣/鉅額交易
2021/06/02	350.1	39.14	252.9	38.97	39.50	97.2	253,358	0.04%	大買/大賣/
2021/06/01	75.1	37.04	61.3	37.02	37.35	13.8	245,349	0.01%
2021/05/31	213	38.02	224	37.80	36.95	-11	243,104	0.00%	大買/大賣/
2021/05/28	149.1	36.73	192.7	36.74	36.55	-43.6	236,893	-0.02%	大買/大賣/
2021/05/27	99	35.02	98	34.93	34.60	1	230,730	0.00%
2021/05/26	130	34.00	121	34.69	34.85	9	228,257	0.00%	大買/大賣/
2021/05/25	133.2	34.76	73.1	34.66	34.45	60.1	225,749	0.03%	大買/
2021/05/24	34	35.52	169	35.70	35.50	-135	222,323	-0.06%	大賣/鉅額交易
2021/05/21	237.2	36.02	110	35.08	36.20	127.2	219,566	0.06%	大買/大賣/鉅額交易
2021/05/20	147	36.43	315	36.44	35.15	-168	213,451	-0.08%	大買/大賣/鉅額交易
2021/05/19	349	37.34	187.4	37.64	37.80	161.6	206,899	0.08%	大買/大賣/鉅額交易
2021/05/18	170	34.23	130.3	34.65	34.80	39.7	198,585	0.02%	大買/大賣/
2021/05/17	213.2	32.51	246	32.27	31.65	-32.8	197,129	-0.02%	大買/大賣/
2021/05/14	313	36.51	336	34.35	34.85	-23	190,893	-0.01%	大買/大賣/
2021/05/13	160.1	36.56	337	36.72	36.60	-176.9	183,571	-0.10%	大買/大賣/鉅額交易
2021/05/12	425.8	39.51	407.9	39.79	38.35	17.9	174,735	0.01%	大買/大賣/
2021/05/11	522.7	44.22	385.2	44.30	42.00	137.5	163,160	0.08%	大買/大賣/鉅額交易
2021/05/10	379.9	43.98	578.4	43.65	45.00	-198.5	150,016	-0.13%	大買/大賣/鉅額交易
2021/05/07	343	41.32	170.1	41.04	41.20	172.9	140,620	0.12%	大買/大賣/鉅額交易
2021/05/06	385.3	40.74	523.1	40.66	41.00	-137.8	136,391	-0.10%	大買/大賣/鉅額交易
2021/05/05	334.2	39.20	137.4	38.73	39.25	196.8	126,621	0.16%	大買/大賣/鉅額交易
2021/05/04	105.9	36.70	228.3	36.56	36.25	-122.4	119,998	-0.10%	大買/大賣/鉅額交易
2021/05/03	118.5	39.83	171	39.14	38.55	-52.5	114,087	-0.05%	大買/大賣/
2021/04/29	91.3	39.27	156.1	39.72	39.30	-64.8	108,516	-0.06%	大賣/
2021/04/28	57.3	38.38	214	38.32	38.20	-156.8	103,105	-0.15%	大賣/鉅額交易
2021/04/27	144	39.21	159.1	39.61	39.10	-15.1	100,884	-0.01%	大買/大賣/
2021/04/26	109	39.59	158.1	39.63	40.00	-49.1	97,370	-0.05%	大買/大賣/
2021/04/23	246.2	38.00	225.1	38.40	38.10	21.1	93,376	0.02%	大買/大賣/
2021/04/22	251.9	40.37	264.7	39.54	38.90	-12.9	89,332	-0.01%	大買/大賣/
2021/04/21	193	38.45	331.2	38.54	38.50	-138.2	80,896	-0.17%	大買/大賣/鉅額交易
2021/04/20	366	38.07	198.4	37.65	39.00	167.6	76,893	0.22%	大買/大賣/鉅額交易
2021/04/19	109.1	37.86	211.1	37.41	38.65	-102	70,469	-0.14%	大買/大賣/鉅額交易
2021/04/16	224	34.58	159.7	34.68	35.15	64.3	64,352	0.10%	大買/大賣/
2021/04/15	205.4	33.10	290	33.10	33.00	-84.6	59,455	-0.14%	大買/大賣/
2021/04/14	237.5	32.62	189.7	32.49	32.95	47.8	55,086	0.09%	大買/大賣/
2021/04/13	74	30.81	87	30.58	30.20	-13	48,794	-0.03%
2021/04/12	35	29.33	36.5	29.54	29.60	-1.5	48,382	0.00%
2021/04/09	28	27.70	25.3	27.98	27.95	2.7	46,327	0.01%
2021/04/08	42.2	27.89	59	27.94	28.15	-16.8	44,948	-0.04%
2021/04/07	22.5	26.88	126.1	26.52	26.90	-103.6	42,611	-0.24%	大賣/鉅額交易
2021/04/06	3	25.93	28.6	25.89	25.95	-25.6	40,260	-0.06%
2021/04/01	3.1	25.83	7.2	25.88	25.80	-4.1	40,097	-0.01%
2021/03/31	2	25.90	13	25.86	25.90	-11	39,947	-0.03%
2021/03/30	10	25.70	18	25.62	25.80	-8	39,585	-0.02%
2021/03/29	1	25.50	17	25.51	25.55	-16	39,402	-0.04%
2021/03/26	11.2	24.95	0	0.00	25.05	11.2	40,826	0.03%
2021/03/25	11.1	25.09	3	25.13	25.00	8.1	41,695	0.02%
2021/03/24	24	24.99	0	0.00	25.00	24	42,013	0.06%
2021/03/23	21	25.19	8	25.12	25.10	13	42,212	0.03%
2021/03/22	8.5	25.09	5	25.11	25.15	3.5	42,480	0.01%
2021/03/19	2	25.08	47.1	25.19	25.10	-45.1	43,158	-0.10%
2021/03/18	2	25.48	21.3	25.70	25.45	-19.3	44,172	-0.04%
2021/03/17	10	25.62	29	25.60	25.65	-19	44,468	-0.04%
2021/03/16	1.2	25.50	0.3	25.65	25.50	0.9	44,736	0.00%
2021/03/15	1.3	25.66	1	25.75	25.65	0.3	44,645	0.00%
2021/03/12	0.7	25.70	53.5	25.80	25.90	-52.8	44,668	-0.12%
2021/03/11	8.2	25.79	50	25.82	25.80	-41.8	44,666	-0.09%
2021/03/10	4.2	25.78	5	25.79	25.75	-0.8	44,358	0.00%
2021/03/09	6.1	25.67	19.8	25.65	25.70	-13.7	43,890	-0.03%
2021/03/08	1	25.10	24.4	25.22	25.10	-23.4	42,839	-0.05%
2021/03/05	1.2	24.95	9	25.00	24.95	-7.8	42,590	-0.02%
2021/03/04	1	24.90	75.2	25.12	25.00	-74.2	43,371	-0.17%
2021/03/03	0	0.00	34	24.97	25.05	-34	43,077	-0.08%
2021/03/02	4	24.74	0.1	24.65	24.65	3.9	42,658	0.01%
2021/02/26	15.5	24.92	13.1	24.91	24.75	2.4	43,040	0.01%
2021/02/25	15.1	25.15	17	25.19	25.30	-1.9	42,516	0.00%
2021/02/24	7	24.95	9.3	25.26	25.05	-2.3	42,546	-0.01%
2021/02/23	7	25.41	54	25.19	25.30	-47	42,107	-0.11%
2021/02/22	5	24.64	3.3	24.62	24.45	1.7	41,215	0.00%
2021/02/19	3	24.53	12	24.53	24.60	-9	41,145	-0.02%
2021/02/18	0.5	24.45	7	24.44	24.40	-6.5	41,183	-0.02%
2021/02/17	3	23.88	1.3	24.00	24.00	1.7	41,006	0.00%
2021/02/05	10	23.40	1	23.45	23.40	9	40,664	0.02%
2021/02/04	3	23.25	0	0.00	23.20	3	40,971	0.01%
2021/02/03	5	23.60	22	23.58	23.65	-17	41,657	-0.04%
2021/02/02	1	23.45	19.6	23.65	23.80	-18.6	41,591	-0.04%
2021/02/01	13	23.28	0	0.00	23.20	13	41,378	0.03%
2021/01/29	10	23.21	1	23.20	22.95	9	41,230	0.02%
2021/01/28	9	23.22	2	23.35	23.30	7	40,840	0.02%
2021/01/27	7	23.61	2	23.80	23.55	5	40,381	0.01%
2021/01/26	9	23.63	1	23.60	23.70	8	40,242	0.02%
2021/01/25	14	23.91	1.5	24.02	23.95	12.5	40,005	0.03%
2021/01/22	1	23.30	3	23.70	23.65	-2	39,966	-0.01%
2021/01/21	10	23.61	5	23.65	23.60	5	39,764	0.01%
2021/01/20	17	23.72	26	23.67	23.45	-9	39,561	-0.02%
2021/01/19	15	24.30	1	24.30	24.30	14	38,843	0.04%
2021/01/18	15.3	24.25	2	24.25	24.25	13.3	38,668	0.03%
2021/01/15	35	24.99	17	24.98	24.90	18	38,199	0.05%
2021/01/14	9	25.26	3.1	25.35	25.30	5.9	37,612	0.02%
2021/01/13	10	25.23	31.1	25.40	25.55	-21.1	37,317	-0.06%
2021/01/12	9.4	25.30	8	25.29	25.30	1.4	36,889	0.00%
2021/01/11	31	25.79	3	25.78	25.90	28	36,320	0.08%
2021/01/08	5	26.02	38	25.86	26.00	-33	35,953	-0.09%
2021/01/07	13	25.52	9.2	25.54	25.70	3.8	35,217	0.01%
2021/01/06	108	26.02	82	26.35	25.50	26	34,533	0.08%	大買/
2021/01/05	90.2	25.86	182.1	25.85	26.00	-91.9	32,980	-0.28%	大賣/
2021/01/04	0.5	24.90	18	24.91	24.95	-17.5	30,159	-0.06%
2020/12/31	5.1	24.86	7	24.84	24.75	-1.9	29,624	-0.01%
2020/12/30	6	24.86	29	24.98	25.00	-23	29,359	-0.08%
2020/12/29	0.6	24.50	31	24.64	24.65	-30.4	28,602	-0.11%
2020/12/28	30.6	24.15	32	24.26	24.30	-1.4	28,170	0.00%
2020/12/25	46.5	24.13	9	24.12	24.20	37.5	28,056	0.13%
2020/12/24	44	24.38	30	24.23	24.35	14	27,781	0.05%
2020/12/23	22	24.20	2	24.15	24.40	20	27,454	0.07%
2020/12/22	12	25.07	59.3	25.14	24.50	-47.3	27,142	-0.17%
2020/12/21	61	24.84	19	24.86	24.95	42	25,565	0.16%
2020/12/18	7.2	24.22	9	24.22	24.45	-1.8	24,615	-0.01%
2020/12/17	25.1	24.18	0	0.00	24.40	25.1	24,236	0.10%
2020/12/16	106	24.73	7	24.45	24.40	99	23,865	0.41%	大買/
2020/12/15	59.2	24.37	24	24.95	24.35	35.2	23,610	0.15%
2020/12/14	43	24.74	44	24.54	24.65	-1	22,740	0.00%
2020/12/11	64	23.74	53.2	23.94	23.95	10.8	21,317	0.05%
2020/12/10	27	23.74	12	23.69	23.65	15	20,885	0.07%
2020/12/09	0	0.00	14	23.35	23.35	-14	20,218	-0.07%
2020/12/08	6	23.35	5	23.35	23.35	1	20,030	0.00%
2020/12/07	26	23.44	3	23.53	23.45	23	19,847	0.12%
2020/12/04	2.7	23.31	15	23.49	23.40	-12.3	19,651	-0.06%
2020/12/03	3	23.20	5	23.30	23.30	-2	19,406	-0.01%
2020/12/02	0.7	23.05	0	0.00	23.30	0.7	20,404	0.00%
2020/12/01	5	22.89	1	23.00	23.10	4	20,162	0.02%
2020/11/30	12	23.42	4	23.33	22.80	8	19,995	0.04%
2020/11/27	1	23.20	17.3	23.22	23.15	-16.3	18,928	-0.09%
2020/11/26	12	23.05	13.1	23.00	23.10	-1.1	18,492	-0.01%
2020/11/25	1	23.05	10	23.00	23.05	-9	18,399	-0.05%
2020/11/24	2.3	22.67	24.2	22.69	22.65	-21.9	17,746	-0.12%
2020/11/23	15	22.50	27.4	22.44	22.65	-12.4	17,443	-0.07%
2020/11/20	5	21.95	23	21.96	22.00	-18	17,026	-0.11%
2020/11/19	0.5	21.90	20	21.95	22.00	-19.5	16,859	-0.12%
2020/11/18	0	0.00	4	21.98	22.00	-4	16,600	-0.02%
2020/11/17	0	0.00	14	21.81	21.95	-14	16,340	-0.09%
2020/11/16	0	0.00	6	21.56	21.60	-6	16,113	-0.04%
2020/11/13	1	21.50	41	21.50	21.60	-40	15,839	-0.25%
2020/11/12	10	21.40	9.1	21.43	21.60	0.9	15,773	0.01%
2020/11/11	10	21.10	59	21.04	21.75	-49	15,491	-0.32%
2020/11/10	0	0.00	3	20.80	20.80	-3	14,594	-0.02%
2020/11/09	0	0.00	5	20.75	20.70	-5	14,417	-0.03%
2020/11/06	0	0.00	0.1	20.65	20.70	-0.1	14,319	0.00%
2020/11/03	0	0.00	5	20.60	20.60	-5	14,480	-0.03%
2020/11/02	0	0.00	55	20.41	20.50	-55	14,542	-0.38%
2020/10/29	0	0.00	1	20.40	20.40	-1	14,346	-0.01%
2020/10/28	0.5	20.60	2	20.70	20.55	-1.5	14,304	-0.01%
2020/10/26	0.6	20.60	3	20.70	20.70	-2.4	14,314	-0.02%
2020/10/23	0	0.00	2	20.50	20.50	-2	14,272	-0.01%
2020/10/22	1	20.45	0	0.00	20.55	1	14,417	0.01%
2020/10/21	5	20.40	0	0.00	20.55	5	14,492	0.03%
2020/10/20	1	20.65	50	20.65	20.70	-49	14,576	-0.34%
2020/10/19	0	0.00	2	20.58	20.60	-2	14,631	-0.01%
2020/10/16	4	20.54	0	0.00	20.45	4	14,737	0.03%
2020/10/15	11	20.46	0	0.00	20.40	11	15,031	0.07%
2020/10/14	0	0.00	101	20.60	20.70	-101	14,967	-0.67%	大賣/鉅額交易
2020/10/13	10	20.40	15	20.40	20.55	-5	14,908	-0.03%
2020/10/12	5	20.40	1	20.50	20.50	4	14,960	0.03%
2020/10/08	0	0.00	4.2	20.70	20.65	-4.2	14,975	-0.03%
2020/10/07	3	20.68	0	0.00	20.65	3	15,043	0.02%
2020/10/06	0	0.00	10	20.72	20.75	-10	15,080	-0.07%
2020/09/30	1	20.45	0	0.00	20.45	1	15,236	0.01%
2020/09/29	2	20.70	14	20.66	20.60	-12	15,211	-0.08%
2020/09/28	3	20.40	3	20.35	20.45	0	15,115	0.00%
2020/09/25	0	0.00	7	20.11	20.15	-7	15,243	-0.05%
2020/09/24	12	20.09	0	0.00	20.00	12	15,222	0.08%
2020/09/23	5	20.50	0	0.00	20.55	5	14,914	0.03%
2020/09/22	1.9	20.73	1	20.70	20.60	0.9	14,860	0.01%
2020/09/21	2	20.75	0	0.00	20.70	2	14,815	0.01%
2020/09/18	36.8	20.73	7	20.90	20.70	29.8	14,911	0.20%
2020/09/17	0	0.00	0	20.90	20.90	0	14,746	0.00%
2020/09/16	0	0.00	4	20.95	21.00	-4	14,739	-0.03%
2020/09/15	0	0.00	20	20.87	20.95	-20	14,724	-0.14%
2020/09/14	30	20.90	3	20.90	20.95	27	14,964	0.18%
2020/09/11	5	20.95	15	20.87	20.95	-10	15,043	-0.07%
2020/09/10	4	20.80	0	0.00	20.90	4	15,013	0.03%
2020/09/09	0	0.00	14	20.85	21.00	-14	15,017	-0.09%
2020/09/08	11	20.81	71	21.00	20.90	-60	15,019	-0.40%
2020/09/07	50	20.84	32	20.87	21.00	18	14,899	0.12%
2020/09/04	55	20.00	3	20.02	20.00	52	13,899	0.37%
2020/09/03	0	0.00	11.2	20.10	20.15	-11.2	14,032	-0.08%
2020/09/02	2	20.00	7	20.04	20.10	-5	14,179	-0.04%
2020/09/01	0	0.00	7	20.01	20.00	-7	14,396	-0.05%
2020/08/31	9	20.01	0	0.00	19.90	9	14,508	0.06%
2020/08/28	2	20.00	0	0.00	20.00	2	14,600	0.01%
2020/08/27	6	20.00	0	0.00	20.05	6	14,984	0.04%
2020/08/26	3	19.95	1.4	20.00	20.10	1.6	15,259	0.01%
2020/08/25	0	0.00	2	20.05	20.00	-2	15,411	-0.01%
2020/08/24	2	20.00	0	0.00	20.00	2	15,844	0.01%
2020/08/21	4	20.08	1	20.10	20.00	3	16,099	0.02%
2020/08/20	14	19.89	0	0.00	19.80	14	16,117	0.09%
2020/08/19	0	0.00	10	20.45	20.25	-10	16,064	-0.06%
2020/08/18	1	20.40	28	20.45	20.50	-27	16,055	-0.17%
2020/08/17	0	0.00	13.2	20.35	20.40	-13.2	16,161	-0.08%
2020/08/14	1	20.10	12	20.12	20.20	-11	16,160	-0.07%
2020/08/13	2	20.15	4	20.20	20.20	-2	16,192	-0.01%
2020/08/12	2	20.20	1	20.05	20.20	1	16,315	0.01%
2020/08/11	1	20.20	6.1	20.24	20.20	-5.1	16,326	-0.03%
2020/08/10	1	20.10	6	20.02	20.10	-5	16,247	-0.03%
2020/08/07	3.1	19.90	0	0.00	19.95	3.1	16,363	0.02%
2020/08/06	1	20.00	5	20.05	20.10	-4	16,366	-0.02%
2020/08/05	0	0.00	6.6	20.00	20.00	-6.6	16,394	-0.04%
2020/08/04	0	0.00	8	19.78	19.85	-8	16,526	-0.05%
2020/08/03	4	19.70	0	0.00	19.60	4	16,629	0.02%
2020/07/31	7	19.91	0	0.00	19.80	7	16,624	0.04%
2020/07/30	23	19.85	2	19.85	19.90	21	16,671	0.13%
2020/07/29	11	19.95	2	20.00	19.90	9	16,721	0.05%
2020/07/28	3.1	19.82	1	19.75	19.90	2.1	16,998	0.01%
2020/07/27	10	20.02	4	20.05	20.00	6	17,336	0.03%
2020/07/24	35	20.20	26	20.29	20.15	9	17,451	0.05%
2020/07/23	0	0.00	0.5	20.70	20.70	-0.5	17,324	0.00%
2020/07/22	11	20.65	8	20.65	20.70	3	17,399	0.02%
2020/07/21	1	20.65	1.4	20.63	20.60	-0.4	17,273	0.00%
2020/07/20	0	0.00	1	20.80	20.80	-1	17,064	-0.01%
2020/07/17	4	20.85	18.1	20.91	20.90	-14.1	17,222	-0.08%
2020/07/16	0	0.00	5	20.95	20.90	-5	17,505	-0.03%
2020/07/15	0	0.00	2	20.83	20.90	-2	17,527	-0.01%
2020/07/14	0	0.00	10	20.65	20.60	-10	17,597	-0.06%
2020/07/13	5	20.65	0	0.00	20.70	5	17,830	0.03%
2020/07/10	7	20.70	1.1	20.74	20.70	5.9	18,001	0.03%
2020/07/09	2	20.83	12	20.95	20.85	-10	18,053	-0.06%
2020/07/08	11	20.76	8	20.80	20.85	3	17,838	0.02%
2020/07/07	0	0.00	1.1	20.84	20.75	-1.1	17,815	-0.01%
2020/07/06	0	0.00	36	20.85	21.00	-36	17,801	-0.20%
2020/07/03	2	20.70	0	0.00	20.75	2	17,842	0.01%
2020/07/02	2	20.60	0	0.00	20.55	2	17,945	0.01%
2020/07/01	1	20.55	0	0.00	20.60	1	18,191	0.01%
2020/06/30	0	0.00	13	20.67	20.70	-13	18,402	-0.07%
2020/06/29	1	20.50	1	20.55	20.55	0	18,530	0.00%
2020/06/24	0	0.00	14	20.85	20.85	-14	18,641	-0.08%
2020/06/23	9	20.60	2	20.63	20.75	7	18,762	0.04%
2020/06/22	0	0.00	44.4	20.50	20.55	-44.4	18,823	-0.24%
2020/06/19	10	20.75	5	20.70	20.50	5	19,009	0.03%
2020/06/18	10	20.58	229	20.64	20.55	-219	18,922	-1.16%	大賣/鉅額交易
2020/06/17	8	20.80	0	20.90	20.95	8	18,994	0.04%
2020/06/16	0	0.00	26	20.78	20.80	-26	19,673	-0.13%
2020/06/15	39.7	20.40	1	20.45	20.35	38.7	20,298	0.19%
2020/06/12	2	20.55	16	20.49	20.65	-14	20,543	-0.07%
2020/06/11	1	20.85	15	20.89	20.90	-14	21,033	-0.07%
2020/06/10	2	21.15	51	21.22	21.20	-49	21,215	-0.23%
2020/06/09	12	21.25	11	21.28	21.30	1	22,105	0.00%
2020/06/08	1.3	21.15	24	21.16	21.20	-22.7	22,332	-0.10%
2020/06/05	4.5	20.96	12.6	20.96	21.00	-8.1	22,282	-0.04%
2020/06/04	31	20.76	7	20.94	20.95	24	22,261	0.11%
2020/06/03	0	0.00	81	20.77	20.90	-81	22,329	-0.36%
2020/06/02	36	20.34	22	20.33	20.40	14	22,070	0.06%
2020/06/01	2	20.05	43	20.01	20.10	-41	21,824	-0.19%
2020/05/29	6	19.80	9	19.89	19.80	-3	21,671	-0.01%
2020/05/28	7	19.91	9	19.93	19.95	-2	21,275	-0.01%
2020/05/27	0	0.00	2	19.88	19.90	-2	21,237	-0.01%
2020/05/26	0.4	19.90	19	19.87	19.90	-18.6	21,309	-0.09%
2020/05/25	3	19.65	0.3	19.75	19.65	2.7	21,322	0.01%
2020/05/22	21	19.69	0	0.00	19.60	21	21,395	0.10%
2020/05/21	3	19.88	90	19.87	19.90	-87	21,351	-0.41%
2020/05/20	2	19.83	22	19.80	19.90	-20	21,238	-0.09%
2020/05/19	1	19.75	0	0.00	19.80	1	21,158	0.00%
2020/05/18	0.1	19.70	17	19.63	19.65	-16.9	21,021	-0.08%
2020/05/15	0	0.00	6	19.65	19.55	-6	20,988	-0.03%
2020/05/14	11	19.55	50	19.60	19.55	-39	20,929	-0.19%
2020/05/13	4	19.79	15	19.68	19.85	-11	20,773	-0.05%
2020/05/12	13	19.61	0	0.00	19.60	13	20,666	0.06%
2020/05/11	4.1	19.84	12	19.90	19.85	-7.9	20,479	-0.04%
2020/05/08	3	19.70	0	0.00	19.65	3	20,276	0.01%
2020/05/07	10	19.60	0	0.00	19.55	10	20,222	0.05%
2020/05/06	33	19.62	1	19.60	19.55	32	20,121	0.16%
2020/05/05	5	19.76	4	19.70	19.80	1	20,058	0.00%
2020/05/04	52	19.56	10	19.60	19.55	42	19,987	0.21%
2020/04/30	3	19.92	15	19.97	20.00	-12	19,779	-0.06%
2020/04/29	2	19.83	3	19.75	19.85	-1	19,476	-0.01%
2020/04/28	11	19.55	0	0.00	19.55	11	19,392	0.06%
2020/04/27	3	19.57	6	19.48	19.50	-3	19,817	-0.02%
2020/04/24	3	19.22	15	19.15	19.15	-12	19,611	-0.06%
2020/04/23	4	19.05	1	19.15	19.15	3	19,559	0.02%
2020/04/22	19	19.05	0.3	19.30	19.15	18.7	19,431	0.10%
2020/04/21	22	19.35	3	19.18	19.10	19	19,302	0.10%
2020/04/20	9	19.60	0	0.00	19.60	9	19,026	0.05%
2020/04/17	2	19.83	0	0.00	19.75	2	18,952	0.01%
2020/04/16	60	19.83	0	0.00	19.75	60	18,742	0.32%
2020/04/15	51.6	20.00	19	19.96	20.00	32.6	18,458	0.18%
2020/04/14	175	19.67	5	19.70	19.75	170	18,220	0.93%	大買/鉅額交易
2020/04/13	3	19.60	0	0.00	19.55	3	18,059	0.02%
2020/04/10	10	19.68	10	19.68	19.70	0	18,024	0.00%
2020/04/09	7	19.59	2	19.65	19.50	5	18,018	0.03%
2020/04/08	3	19.50	12	19.50	19.55	-9	17,889	-0.05%
2020/04/07	11	19.37	0	0.00	19.30	11	17,812	0.06%
2020/04/06	12	18.90	16	19.06	19.25	-4	17,823	-0.02%
2020/04/01	11	18.88	0	0.00	18.80	11	17,534	0.06%
2020/03/31	17	19.03	0	0.00	18.95	17	17,223	0.10%
2020/03/30	5	18.99	9	19.00	19.00	-4	16,956	-0.02%
2020/03/27	8	19.44	4	19.50	19.40	4	16,707	0.02%
2020/03/26	12	19.43	19	19.42	19.55	-7	16,530	-0.04%
2020/03/25	9	19.36	17	19.46	19.40	-8	16,647	-0.05%
2020/03/24	2	19.33	1	19.15	19.05	1	16,370	0.01%
2020/03/23	2	19.00	2	19.10	18.90	0	16,187	0.00%
2020/03/20	13	19.22	11	19.44	19.80	2	16,059	0.01%
2020/03/19	25.5	18.62	40	18.74	18.60	-14.6	15,358	-0.09%
2020/03/18	19.1	19.34	3	19.40	19.30	16.1	14,776	0.11%
2020/03/17	15.3	19.59	2	19.50	19.50	13.3	14,449	0.09%
2020/03/16	2	20.08	0	0.00	20.00	2	13,826	0.01%
2020/03/13	73.4	20.02	19	20.14	20.20	54.4	13,439	0.40%
2020/03/12	34	21.66	0	0.00	21.40	34	12,375	0.27%
2020/03/11	9	22.21	0	0.00	22.35	9	11,961	0.08%
2020/03/10	7	22.21	17	22.26	22.35	-10	11,725	-0.09%
2020/03/09	29	22.45	2	22.65	22.40	27	11,569	0.23%
2020/03/06	3	22.93	0	0.00	22.90	3	11,174	0.03%
2020/03/05	0.8	23.25	14	23.18	23.30	-13.2	11,009	-0.12%
2020/03/04	0	0.00	1	23.05	23.20	-1	11,010	-0.01%
2020/03/03	3	22.95	2	22.93	23.00	1	10,953	0.01%
2020/03/02	7	22.79	11.2	22.90	22.90	-4.2	10,887	-0.04%
2020/02/27	2	22.88	0	0.00	23.00	2	11,221	0.02%
2020/02/26	5	22.90	0	0.00	22.85	5	11,114	0.04%
2020/02/25	27	22.98	0	0.00	22.95	27	10,903	0.25%
2020/02/24	3	23.05	0	0.00	23.00	3	10,874	0.03%
2020/02/21	1	23.30	0	0.00	23.20	1	10,749	0.01%
2020/02/20	1.3	23.32	11	23.31	23.30	-9.7	10,707	-0.09%
2020/02/19	0	0.00	12	23.38	23.50	-12	10,671	-0.11%
2020/02/18	1	23.25	2	23.25	23.45	-1	10,670	-0.01%
2020/02/17	0	0.00	5	23.30	23.35	-5	10,690	-0.05%
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%
2020/02/12	0	0.00	70.1	23.35	23.45	-70.1	10,796	-0.65%
2020/02/11	0	0.00	1	23.45	23.45	-1	10,841	-0.01%
2020/02/10	77	23.21	1	23.45	23.45	76	10,871	0.70%
2020/02/07	0.3	23.30	0	0.00	23.30	0.3	10,836	0.00%
2020/02/03	10	22.99	1	23.05	23.00	9	10,969	0.08%
2020/01/31	3	23.15	0	0.00	23.10	3	10,846	0.03%
2020/01/30	8	23.27	24	23.16	23.00	-16	10,692	-0.15%
2020/01/15	0	0.00	1	24.05	24.05	-1	10,355	-0.01%
2020/01/14	0	0.00	12	24.02	24.05	-12	10,383	-0.12%
2020/01/13	100	23.95	0	0.00	24.00	100	10,408	0.96%
2020/01/09	2	23.63	0	0.00	23.75	2	10,491	0.02%
2020/01/08	0	0.00	6	23.56	23.55	-6	10,529	-0.06%
2020/01/07	0	0.00	3	23.80	23.70	-3	10,506	-0.03%
2020/01/06	1	23.90	0	0.00	23.80	1	10,546	0.01%
2020/01/03	0	0.00	4.2	24.08	24.10	-4.2	10,569	-0.04%
2020/01/02	19.7	24.04	1	24.00	24.00	18.7	10,504	0.18%
2019/12/31	2	24.03	0	0.00	23.90	2	10,506	0.02%
2019/12/30	0.1	23.90	3	23.98	24.00	-2.9	10,464	-0.03%
2019/12/27	0	0.00	1	23.95	23.95	-1	10,431	-0.01%
2019/12/26	0	0.00	4	23.86	23.90	-4	10,447	-0.04%
2019/12/25	2	23.85	1	23.90	23.80	1	10,690	0.01%
2019/12/24	1	23.85	0	0.00	23.85	1	10,812	0.01%
2019/12/23	0	0.00	11.9	23.79	23.90	-11.9	10,870	-0.11%
2019/12/19	1	23.80	1	23.70	23.70	0	10,685	0.00%
2019/12/18	2	23.70	2	23.80	23.90	0	10,752	0.00%
2019/12/17	0	0.00	3	23.68	23.80	-3	10,822	-0.03%
2019/12/16	5	23.61	0	0.00	23.50	5	10,728	0.05%
2019/12/13	0	0.00	14	23.67	23.70	-14	10,773	-0.13%
2019/12/12	0	0.00	7	23.60	23.45	-7	10,737	-0.07%
2019/12/11	0.1	23.45	0	0.00	23.50	0.1	10,665	0.00%
2019/12/10	2	23.40	0	0.00	23.45	2	10,710	0.02%
2019/12/05	1.5	23.42	0.2	23.45	23.45	1.3	10,886	0.01%
2019/12/04	0	0.00	4.6	23.46	23.60	-4.6	10,920	-0.04%
2019/12/03	3	23.43	0	23.45	23.55	3	11,008	0.03%
2019/11/29	0	0.00	0.4	23.40	23.40	-0.4	11,182	0.00%
2019/11/25	1	23.40	0.2	23.45	23.45	0.8	10,939	0.01%
2019/11/20	1	23.30	0	0.00	23.50	1	11,524	0.01%
2019/11/19	1	23.30	0	0.00	23.50	1	11,642	0.01%
2019/11/18	1	23.25	0.2	23.35	23.45	0.8	11,723	0.01%
2019/11/15	1	23.30	0	0.00	23.20	1	11,831	0.01%
2019/11/13	0	0.00	0.6	23.40	23.35	-0.6	12,086	0.00%
2019/11/12	0	0.00	1	23.70	23.80	-1	12,080	-0.01%
2019/11/08	0	0.00	12	23.80	23.80	-12	12,219	-0.10%
2019/11/07	0.4	23.65	0	0.00	23.75	0.4	12,289	0.00%
2019/11/06	0	0.00	9.8	23.74	23.65	-9.8	12,316	-0.08%
2019/11/05	1	23.60	10	23.74	23.80	-9	12,484	-0.07%
2019/11/04	0	0.00	1.5	23.50	23.60	-1.5	12,458	-0.01%
2019/11/01	0	0.00	6.8	23.49	23.55	-6.8	12,566	-0.05%
2019/10/31	4	23.50	37	23.50	23.45	-33	12,741	-0.26%
2019/10/30	0	0.00	11	23.50	23.50	-11	12,806	-0.09%
2019/10/29	1	23.30	0	0.00	23.40	1	12,823	0.01%
2019/10/25	3	23.45	0	0.00	23.45	3	12,833	0.02%
2019/10/24	0	0.00	3	23.45	23.50	-3	12,894	-0.02%
2019/10/23	0.3	23.35	0	0.00	23.40	0.3	13,192	0.00%
2019/10/22	0	0.00	5	23.30	23.40	-5	13,318	-0.04%
2019/10/21	1	23.25	0	0.00	23.30	1	13,338	0.01%
2019/10/18	0	0.00	2	23.20	23.25	-2	13,356	-0.01%
2019/10/17	5	23.28	3	23.22	23.25	2	13,417	0.01%
2019/10/16	0	0.00	2	23.15	23.20	-2	13,284	-0.02%
2019/10/15	0	0.00	2	23.20	23.20	-2	13,239	-0.02%
2019/10/14	0	0.00	122.1	23.05	23.15	-122.1	13,301	-0.92%	大賣/鉅額交易
2019/10/09	0.7	23.00	0	0.00	22.90	0.7	13,266	0.01%
2019/10/08	0	0.00	10	23.15	23.05	-10	13,235	-0.08%
2019/10/07	2.2	22.95	13.3	22.95	22.95	-11.1	13,179	-0.08%
2019/10/04	3	22.85	0	0.00	22.85	3	13,171	0.02%
2019/10/03	15	22.87	2	22.90	22.85	13	13,123	0.10%
2019/10/02	10	23.00	2.1	23.05	22.95	7.9	12,990	0.06%
2019/10/01	3	22.98	0.1	23.05	23.05	2.9	12,942	0.02%
2019/09/27	2	23.03	5	23.04	23.00	-3	12,707	-0.02%
2019/09/26	1	23.10	0	0.00	23.10	1	12,630	0.01%
2019/09/25	0.1	23.15	0	0.00	23.10	0.1	12,697	0.00%
2019/09/24	12	23.14	0	0.00	23.20	12	12,609	0.10%
2019/09/23	5	23.16	19	23.22	23.15	-14	12,599	-0.11%
2019/09/19	6	23.11	0	0.00	23.20	6	12,561	0.05%
2019/09/18	2	23.25	0	0.00	23.20	2	12,587	0.02%
2019/09/16	0.2	23.55	0	0.00	23.55	0.2	12,689	0.00%
2019/09/12	0	0.00	5	23.65	23.50	-5	12,835	-0.04%
2019/09/11	3	23.43	1	23.45	23.50	2	12,980	0.02%
2019/09/09	0.2	23.20	3	23.18	23.20	-2.8	12,914	-0.02%
2019/09/06	7	23.14	0	0.00	23.15	7	12,996	0.05%
2019/09/05	1.1	23.15	7	23.19	23.15	-5.9	13,021	-0.05%
2019/09/04	1	22.95	8	23.15	23.00	-7	12,955	-0.05%
2019/09/03	11	23.01	0	0.00	23.00	11	12,843	0.09%
2019/09/02	0	0.00	10	23.20	23.20	-10	12,828	-0.08%
2019/08/30	1	23.10	1.6	23.14	23.15	-0.6	12,884	0.00%
2019/08/29	5.5	22.92	6	22.93	22.95	-0.5	12,872	0.00%
2019/08/28	2	22.85	0	0.00	23.10	2	12,854	0.02%
2019/08/27	27	22.95	0	0.00	22.85	27	12,773	0.21%
2019/08/26	7	22.95	0	0.00	22.95	7	12,402	0.06%
2019/08/23	2	23.05	0	0.00	23.15	2	12,373	0.02%
2019/08/22	2.1	23.05	0	0.00	23.15	2.1	12,445	0.02%
2019/08/21	3	23.05	0	0.00	23.05	3	13,992	0.02%
2019/08/20	4	23.06	0	0.00	23.05	4	13,989	0.03%
2019/08/19	8	23.10	0	0.00	23.05	8	13,908	0.06%
2019/08/15	19	23.05	0	0.00	23.05	19	13,779	0.14%
2019/08/14	8	23.25	0	23.30	23.20	8	13,920	0.06%
2019/08/13	0.9	23.40	23.8	23.25	23.25	-22.9	13,911	-0.16%
2019/08/12	2	23.40	0	0.00	23.30	2	14,019	0.01%
2019/08/08	1	23.40	50	23.50	23.40	-49	14,175	-0.35%
2019/08/07	5	23.34	0	0.00	23.30	5	14,400	0.03%
2019/08/06	1	23.30	11	23.46	23.50	-10	14,661	-0.07%
2019/08/02	6	23.60	0	0.00	23.65	6	14,594	0.04%
2019/08/01	3	23.87	0	24.00	23.80	3	14,550	0.02%
2019/07/31	5	24.01	0	0.00	24.00	5	14,448	0.03%
2019/07/30	1	24.10	0	0.00	24.10	1	14,440	0.01%
2019/07/26	10	24.13	20	24.15	24.20	-10	14,535	-0.07%
2019/07/25	23.1	24.14	14	24.20	24.10	9.1	14,505	0.06%
2019/07/24	7	24.96	1	24.95	25.00	6	14,326	0.04%
2019/07/22	0	0.00	2.3	24.94	24.90	-2.3	14,026	-0.02%
2019/07/19	0	0.00	2	24.90	24.90	-2	13,965	-0.01%
2019/07/18	4	24.70	0	24.70	24.70	4	13,861	0.03%
2019/07/17	1	24.75	0	0.00	24.85	1	13,857	0.01%
2019/07/16	2	24.65	0	0.00	24.85	2	13,779	0.01%
2019/07/11	1.1	24.85	0	0.00	24.80	1.1	13,683	0.01%
2019/07/08	1	24.70	0	0.00	24.80	1	13,757	0.01%
2019/07/04	0.1	24.65	2	24.60	24.65	-1.9	13,901	-0.01%
2019/07/02	1	24.60	0	0.00	24.60	1	13,975	0.01%
2019/07/01	1	24.90	0	24.85	24.85	1	13,884	0.01%
2019/06/28	0	0.00	1	24.95	24.95	-1	13,995	-0.01%
2019/06/27	1	24.90	17	25.00	24.90	-16	14,032	-0.11%
2019/06/26	0	0.00	2	24.98	24.90	-2	13,918	-0.01%
2019/06/25	0.7	24.90	3.2	24.93	25.00	-2.5	13,937	-0.02%
2019/06/21	0	0.00	1	25.00	25.00	-1	13,775	-0.01%
2019/06/20	1	24.65	0	0.00	24.80	1	13,502	0.01%
2019/06/19	0	0.00	9.1	24.84	24.95	-9.1	13,299	-0.07%
2019/06/18	0	0.00	1.4	24.55	24.60	-1.4	13,071	-0.01%
2019/06/13	0.6	24.45	0	0.00	24.45	0.6	12,841	0.00%
2019/06/12	2.1	24.55	0	0.00	24.55	2.1	12,971	0.02%
2019/06/10	0.5	24.45	0	0.00	24.50	0.5	13,039	0.00%
2019/06/05	0	0.00	20	24.26	24.20	-20	13,065	-0.15%
2019/06/04	1	24.10	0	0.00	24.20	1	13,046	0.01%
2019/06/03	4	24.08	20	24.25	24.15	-16	13,164	-0.12%
2019/05/31	0	0.00	9	24.20	24.30	-9	13,341	-0.07%
2019/05/30	2	24.05	0	0.00	24.10	2	13,450	0.01%
2019/05/29	0	0.00	1	24.20	24.10	-1	13,529	-0.01%
2019/05/28	9	24.29	1	24.25	24.30	8	13,551	0.06%
2019/05/27	0	0.00	2	24.20	24.30	-2	12,083	-0.02%
2019/05/24	16	24.49	0	0.00	24.40	16	12,096	0.13%
2019/05/22	5.2	24.29	14	24.34	24.45	-8.8	12,132	-0.07%
2019/05/21	4	24.45	6	24.63	24.65	-2	12,129	-0.02%
2019/05/20	37	24.14	0	0.00	24.20	37	11,940	0.31%
2019/05/17	5	24.03	1	24.10	24.00	4	11,873	0.03%
2019/05/16	3	23.97	2	24.10	24.00	1	11,768	0.01%
2019/05/15	5	24.09	0	0.00	24.00	5	11,656	0.04%
2019/05/14	3	24.12	0	0.00	24.10	3	11,518	0.03%
2019/05/13	1	24.40	0	0.00	24.45	1	11,229	0.01%
2019/05/10	5	24.57	0	0.00	24.55	5	11,347	0.04%
2019/05/09	3.6	24.81	1	24.85	24.70	2.6	11,508	0.02%
2019/05/03	2	25.00	0	0.00	25.10	2	11,565	0.02%
2019/05/02	0	0.00	0.2	24.95	24.90	-0.2	11,588	0.00%
2019/04/30	10	24.91	0	0.00	24.95	10	11,626	0.09%
2019/04/26	5	25.00	0	0.00	25.10	5	11,687	0.04%
2019/04/25	1	25.05	1	25.00	25.00	0	11,761	0.00%
2019/04/23	1	25.05	0	0.00	25.15	1	12,062	0.01%
2019/04/22	1	25.10	0	0.00	25.10	1	12,158	0.01%
2019/04/18	1	25.10	0	0.00	25.10	1	12,581	0.01%
2019/04/17	1	25.15	1	25.15	25.25	0	12,962	0.00%
2019/04/16	0.5	25.10	5	25.17	25.20	-4.5	13,024	-0.03%
2019/04/15	1	25.05	1	25.10	25.05	0	13,145	0.00%
2019/04/12	0	25.05	0	0.00	25.20	0	13,221	0.00%
2019/04/11	5.5	25.05	0	0.00	25.05	5.5	13,233	0.04%
2019/04/10	1	25.20	3.1	25.21	25.25	-2.1	13,263	-0.02%
2019/04/09	0.2	25.00	2	25.10	25.10	-1.8	13,266	-0.01%
2019/04/08	1	25.00	0	0.00	25.10	1	13,319	0.01%
2019/04/03	0	0.00	0	25.00	25.00	0	13,244	0.00%
2019/04/02	5	24.91	0	0.00	24.90	5	13,375	0.04%
2019/03/29	1	25.05	15	25.15	25.30	-14	13,053	-0.11%
2019/03/28	1	25.00	0	0.00	25.00	1	13,059	0.01%
2019/03/27	0	0.00	1.1	25.00	25.05	-1.1	13,055	-0.01%
2019/03/25	2	25.00	2.3	24.94	24.85	-0.3	13,264	0.00%
2019/03/20	0	24.95	0	0.00	25.05	0	13,529	0.00%
2019/03/19	0.1	24.90	0	0.00	24.85	0.1	13,675	0.00%
2019/03/18	3	25.00	1	25.05	25.05	2	13,701	0.01%
2019/03/15	1	24.90	0	0.00	25.05	1	13,706	0.01%
2019/03/14	0.1	24.80	0	0.00	24.75	0.1	13,559	0.00%
2019/03/13	2	24.93	0	0.00	25.00	2	13,605	0.01%
2019/03/12	0	0.00	0.4	25.00	25.10	-0.4	13,619	0.00%
2019/03/11	2	24.73	0	0.00	24.70	2	13,845	0.01%
2019/03/08	3	24.80	0	0.00	24.75	3	13,833	0.02%
2019/03/07	5	24.93	0	0.00	24.95	5	14,144	0.04%
2019/03/06	3	25.20	1	25.15	25.15	2	14,054	0.01%
2019/03/05	0	0.00	1	25.25	25.40	-1	14,086	-0.01%
2019/03/04	0.1	25.30	1	25.50	25.35	-0.9	14,212	-0.01%
2019/02/27	0	25.35	0	0.00	25.50	0	14,199	0.00%
2019/02/26	1	25.25	5	25.46	25.50	-4	14,093	-0.03%
2019/02/25	0	0.00	2	25.40	25.30	-2	13,895	-0.01%
2019/02/22	0	0.00	2	25.25	25.25	-2	13,888	-0.01%
2019/02/21	2	25.15	0.2	25.10	25.25	1.8	13,834	0.01%
2019/02/20	0	25.05	0	0.00	25.20	0	13,861	0.00%
2019/02/19	1	25.00	0	0.00	25.00	1	13,870	0.01%
2019/02/18	1	25.25	5	25.10	25.15	-4	13,953	-0.03%
2019/02/15	1	25.15	5	25.20	25.20	-4	14,131	-0.03%
2019/02/14	1	25.20	5	25.25	25.20	-4	14,201	-0.03%
2019/02/12	5	25.45	6	25.45	25.45	-1	14,021	-0.01%
2019/02/11	3	25.38	8	25.47	25.25	-5	13,978	-0.04%
2019/01/30	1	25.45	19	25.38	25.45	-18	13,914	-0.13%
2019/01/29	0	0.00	9	25.21	25.35	-9	13,765	-0.07%
2019/01/28	0	0.00	1	25.30	25.35	-1	13,811	-0.01%
2019/01/25	0	0.00	52	25.29	25.35	-52	13,917	-0.37%
2019/01/24	0	0.00	1.2	25.08	25.10	-1.2	13,742	-0.01%
2019/01/22	0	0.00	7	24.95	25.05	-7	14,070	-0.05%
2019/01/17	0	0.00	2.6	24.93	25.00	-2.6	14,079	-0.02%
2019/01/15	0	0.00	1	25.00	25.00	-1	14,467	-0.01%
2019/01/11	0.4	24.75	0	0.00	24.90	0.4	14,314	0.00%
2019/01/09	0	24.80	27	24.89	24.95	-27	14,168	-0.19%
2019/01/08	0.1	24.35	0	0.00	24.50	0.1	14,036	0.00%
2019/01/07	1	24.40	5	24.30	24.45	-4	14,206	-0.03%
2019/01/04	0	0.00	1	24.15	24.20	-1	14,380	-0.01%
2019/01/03	0	0.00	1	24.15	24.15	-1	15,220	-0.01%
2019/01/02	2	23.95	0.1	24.00	24.00	1.9	15,526	0.01%
2018/12/28	0	0.00	2	24.15	24.25	-2	15,614	-0.01%
2018/12/26	0	0.00	10	23.80	23.80	-10	15,745	-0.06%
2018/12/25	6	23.80	0	0.00	23.80	6	15,970	0.04%
2018/12/24	0	0.00	5.3	24.12	24.15	-5.3	16,006	-0.03%
2018/12/22	0	0.00	5	24.15	24.05	-5	16,217	-0.03%
2018/12/20	1	24.25	0	0.00	24.30	1	16,677	0.01%
2018/12/19	0	0.00	3	24.17	24.30	-3	16,861	-0.02%
2018/12/18	0.1	24.05	0	0.00	24.05	0.1	16,938	0.00%
2018/12/17	0	0.00	4	24.05	24.05	-4	17,173	-0.02%
2018/12/14	2	23.98	0	0.00	24.15	2	17,267	0.01%
2018/12/13	0.4	24.30	0	0.00	24.30	0.4	17,334	0.00%
2018/12/12	0	0.00	2	24.18	24.35	-2	17,364	-0.01%
2018/12/10	2	23.80	0	0.00	23.80	2	17,241	0.01%
2018/12/07	0	0.00	17.6	24.01	23.90	-17.6	17,418	-0.10%
2018/12/06	1	23.95	0	0.00	23.95	1	17,525	0.01%
2018/12/04	0	0.00	1	24.35	24.45	-1	17,615	-0.01%
2018/12/03	0	0.00	5	24.20	24.25	-5	17,446	-0.03%
2018/11/30	0	0.00	4	24.10	24.00	-4	17,538	-0.02%
2018/11/29	1	23.90	3	23.90	23.85	-2	17,283	-0.01%
2018/11/28	5	23.61	0	0.00	23.85	5	17,175	0.03%
2018/11/27	4	23.65	5	23.80	23.65	-1	17,067	-0.01%
2018/11/26	13	23.90	0	0.00	23.95	13	16,983	0.08%
2018/11/22	1	24.00	0	0.00	24.05	1	16,945	0.01%
2018/11/21	1	24.05	4	24.09	24.05	-3	17,109	-0.02%
2018/11/19	0	0.00	2	24.55	24.50	-2	17,164	-0.01%
2018/11/16	0	0.00	6	24.27	24.45	-6	17,297	-0.03%
2018/11/15	0	0.00	1	24.10	24.10	-1	17,675	-0.01%
2018/11/14	1	24.05	0	0.00	24.10	1	17,803	0.01%
2018/11/13	1.4	24.18	0	0.00	24.25	1.4	17,761	0.01%
2018/11/12	0	0.00	1.3	24.21	24.25	-1.3	17,710	-0.01%
2018/11/08	0	0.00	6	24.61	24.70	-6	18,425	-0.03%
2018/11/07	1	24.25	18	24.47	24.50	-17	18,640	-0.09%
2018/11/06	0	0.00	5	24.20	24.35	-5	18,561	-0.03%
2018/11/05	0	0.00	3	24.00	24.35	-3	18,497	-0.02%
2018/11/02	5	23.85	0	0.00	24.15	5	18,420	0.03%
2018/10/31	12	23.97	0	0.00	24.40	12	18,356	0.07%
2018/10/29	1	23.65	0	0.00	23.75	1	18,013	0.01%
2018/10/26	16	23.71	0	0.00	23.65	16	18,157	0.09%
2018/10/25	0.1	23.80	3.7	23.81	23.75	-3.6	18,193	-0.02%
2018/10/24	8	23.76	0	0.00	23.70	8	18,250	0.04%
2018/10/23	0	0.00	14.2	24.05	24.15	-14.2	18,150	-0.08%
2018/10/22	26	24.19	1	24.15	24.15	25	18,345	0.14%
2018/10/19	2	24.38	6	24.10	24.30	-4	19,115	-0.02%
2018/10/18	1	24.25	1	24.40	24.25	0	19,532	0.00%
2018/10/17	1	24.20	2	24.10	24.15	-1	20,042	0.00%
2018/10/16	5	24.27	1	24.20	24.45	4	20,047	0.02%
2018/10/15	1	24.00	0	0.00	24.05	1	19,874	0.01%
2018/10/12	16	24.40	31	24.23	24.50	-15	19,699	-0.08%
2018/10/11	26	24.50	19	24.94	24.20	7	19,466	0.04%
2018/10/09	0	0.00	10	25.50	25.35	-10	18,594	-0.05%
2018/10/08	0.1	25.10	15	25.23	25.25	-14.9	18,261	-0.08%
2018/10/05	16	25.00	1	25.10	25.10	15	18,143	0.08%
2018/10/03	0	0.00	11	25.50	25.45	-11	17,849	-0.06%
2018/10/02	0.5	25.15	0	0.00	25.20	0.5	17,636	0.00%
2018/10/01	0	0.00	10	25.53	25.50	-10	17,469	-0.06%
2018/09/28	0	0.00	9	25.47	25.50	-9	17,346	-0.05%
2018/09/26	0.4	25.35	5	25.45	25.45	-4.6	16,810	-0.03%
2018/09/25	3	25.27	2	25.45	25.35	1	16,673	0.01%
2018/09/21	0	0.00	2	25.20	25.25	-2	16,545	-0.01%
2018/09/20	0	0.00	2	25.08	25.00	-2	16,361	-0.01%
2018/09/19	1	24.95	22	25.00	25.10	-21	16,357	-0.13%
2018/09/18	8	24.90	7	24.98	25.00	1	16,396	0.01%
2018/09/17	12	24.55	4	24.55	24.50	8	16,171	0.05%
2018/09/14	1.1	24.45	9	24.55	24.45	-7.9	16,245	-0.05%
2018/09/13	1	24.30	0.3	24.45	24.45	0.7	16,259	0.00%
2018/09/12	10	24.30	16	24.30	24.30	-6	16,122	-0.04%
2018/09/11	7	24.41	0	0.00	24.55	7	16,089	0.04%
2018/09/10	1	24.50	0	0.00	24.60	1	16,129	0.01%
2018/09/07	1	24.60	0	0.00	24.70	1	16,402	0.01%
2018/09/06	10	24.90	11	24.95	24.80	-1	16,464	-0.01%
2018/09/05	8	24.66	0	0.00	24.65	8	16,381	0.05%
2018/09/04	15.8	24.95	1	25.00	24.95	14.8	16,351	0.09%
2018/09/03	9	24.81	0	0.00	24.85	9	16,381	0.05%
2018/08/29	0	0.00	6	25.40	25.45	-6	16,325	-0.04%
2018/08/28	0	0.00	5	25.45	25.50	-5	16,458	-0.03%
2018/08/27	0	0.00	2	25.28	25.30	-2	16,795	-0.01%
2018/08/24	0	0.00	9	25.40	25.25	-9	17,001	-0.05%
2018/08/23	0	0.00	6.1	25.46	25.50	-6.1	17,559	-0.03%
2018/08/22	6	25.40	5.5	25.23	25.30	0.5	17,578	0.00%
2018/08/21	0	0.00	14	25.00	25.00	-14	17,100	-0.08%
2018/08/20	0	0.00	1.4	24.91	24.95	-1.4	16,914	-0.01%
2018/08/17	0.5	24.65	2	24.85	24.65	-1.5	16,776	-0.01%
2018/08/16	0.6	24.75	5	25.00	24.90	-4.4	16,711	-0.03%
2018/08/15	0	0.00	1	25.00	24.75	-1	16,584	-0.01%
2018/08/14	7	24.90	4	24.94	24.95	3	16,044	0.02%
2018/08/13	0.2	24.35	28	24.45	24.35	-27.8	15,698	-0.18%
2018/08/10	11	24.60	14.2	24.56	24.55	-3.2	15,559	-0.02%
2018/08/09	0.5	24.75	13.5	24.86	24.85	-13	15,519	-0.08%
2018/08/08	0	0.00	4	24.95	24.95	-4	15,462	-0.03%
2018/08/07	0	0.00	1	24.85	24.90	-1	15,356	-0.01%
2018/08/06	0	0.00	5	24.90	24.90	-5	15,283	-0.03%
2018/08/03	0	0.00	2	24.68	24.75	-2	15,211	-0.01%
2018/08/02	3	24.70	0	0.00	24.65	3	15,227	0.02%
2018/08/01	0	0.00	22	24.88	24.95	-22	15,059	-0.15%
2018/07/31	8	24.90	16	24.93	25.00	-8	14,917	-0.05%
2018/07/30	0	0.00	8	24.70	24.80	-8	14,675	-0.05%
2018/07/27	0	0.00	8	24.66	24.65	-8	14,454	-0.06%
2018/07/26	36.5	24.28	33.7	24.55	24.65	2.8	14,269	0.02%
2018/07/24	2	24.55	115	24.71	24.75	-113	13,215	-0.86%	大賣/鉅額交易
2018/07/23	8	24.18	8	24.24	24.25	0	12,709	0.00%
2018/07/20	0	0.00	10	24.23	24.25	-10	12,691	-0.08%
2018/07/19	0	0.00	1	24.20	24.20	-1	12,702	-0.01%
2018/07/18	0	0.00	1.6	24.00	24.10	-1.6	12,705	-0.01%
2018/07/17	0	0.00	12.6	23.95	24.00	-12.6	12,655	-0.10%
2018/07/16	0	0.00	1.3	23.90	23.90	-1.3	12,680	-0.01%
2018/07/13	0	0.00	6	23.85	23.90	-6	12,783	-0.05%
2018/07/12	0	0.00	48.4	23.82	23.80	-48.4	12,811	-0.38%
2018/07/11	1.6	23.62	5	23.65	23.70	-3.4	12,832	-0.03%
2018/07/09	0.5	23.50	2	23.58	23.60	-1.5	12,876	-0.01%
2018/07/06	0	0.00	2	23.50	23.50	-2	12,956	-0.02%
2018/07/04	2	23.25	5	23.39	23.50	-3	13,204	-0.02%
2018/07/03	2	23.25	1	23.30	23.25	1	13,391	0.01%
2018/07/02	1	23.35	0	0.00	23.25	1	13,425	0.01%
2018/06/29	0	0.00	2	23.63	23.70	-2	13,367	-0.01%
2018/06/28	2	23.28	7	23.30	23.25	-5	13,245	-0.04%
2018/06/27	40.1	23.30	0	0.00	23.25	40.1	13,223	0.30%
2018/06/26	7	23.43	5	23.40	23.40	2	13,269	0.02%
2018/06/25	2	23.40	10	23.50	23.40	-8	13,264	-0.06%
2018/06/22	0	0.00	3	23.60	23.70	-3	13,210	-0.02%
2018/06/21	2	23.60	0	0.00	23.65	2	13,257	0.02%
2018/06/20	16	23.63	2	23.95	23.80	14	13,457	0.10%
2018/06/19	17	23.44	0	0.00	23.40	17	13,396	0.13%
2018/06/15	17	23.67	0.1	23.65	23.65	16.9	13,211	0.13%
2018/06/14	12	23.78	0	0.00	23.70	12	12,912	0.09%
2018/06/13	1	24.05	0	0.00	24.05	1	12,729	0.01%
2018/06/12	18	24.13	24	24.01	24.15	-6	13,129	-0.05%
2018/06/11	0.6	24.10	6	24.20	24.10	-5.4	13,066	-0.04%
2018/06/08	0	0.00	3.3	24.22	24.40	-3.3	13,066	-0.03%
2018/06/07	5	24.35	5	24.40	24.40	0	13,272	0.00%
2018/06/06	2	24.20	21	24.20	24.25	-19	13,178	-0.14%
2018/06/05	0	0.00	10	24.25	24.30	-10	13,165	-0.08%
2018/06/04	0	0.00	77	23.94	24.20	-77	13,052	-0.59%
2018/06/01	9	23.68	1.2	23.70	23.75	7.8	12,778	0.06%
2018/05/31	12	23.39	0	0.00	23.60	12	12,562	0.10%
2018/05/30	1.7	23.31	0	0.00	23.20	1.7	12,337	0.01%
2018/05/29	2.1	23.38	4	23.35	23.40	-1.9	12,372	-0.02%
2018/05/28	1	23.40	0.9	23.40	23.40	0.1	12,633	0.00%
2018/05/25	0	0.00	0	23.35	23.35	0	12,812	0.00%
2018/05/23	0	0.00	1	23.30	23.20	-1	13,186	-0.01%
2018/05/22	25	23.40	151	23.39	23.30	-126	13,363	-0.94%	大賣/鉅額交易
2018/05/21	1	23.40	0	0.00	23.40	1	13,704	0.01%
2018/05/18	1	23.35	0	0.00	23.40	1	13,892	0.01%
2018/05/17	2	23.40	1	23.45	23.35	1	14,238	0.01%
2018/05/16	0	0.00	3	23.40	23.50	-3	14,391	-0.02%
2018/05/15	0	0.00	3	23.40	23.35	-3	14,759	-0.02%
2018/05/14	0.4	23.50	0	0.00	23.50	0.4	15,330	0.00%
2018/05/11	1	23.50	59.8	23.47	23.55	-58.8	15,526	-0.38%
2018/05/10	1	23.45	0	0.00	23.45	1	15,555	0.01%
2018/05/09	10	23.30	1	23.30	23.45	9	15,548	0.06%
2018/05/07	1	23.25	2	23.25	23.25	-1	15,800	-0.01%
2018/05/04	2	23.25	0	0.00	23.25	2	15,907	0.01%
2018/05/03	1	23.45	1	23.30	23.25	0	15,970	0.00%
2018/05/02	17	23.74	8	23.79	23.65	9	16,037	0.06%
2018/04/30	3	23.32	0	0.00	23.50	3	15,952	0.02%
2018/04/27	12.6	23.40	0	0.00	23.40	12.6	15,873	0.08%
2018/04/26	4	23.29	0	0.00	23.35	4	15,951	0.03%
2018/04/25	3	23.35	0	0.00	23.40	3	15,937	0.02%
2018/04/24	2	23.45	0	0.00	23.30	2	16,006	0.01%
2018/04/19	0	0.00	15	23.65	23.70	-15	16,118	-0.09%
2018/04/18	3	23.33	0	0.00	23.40	3	16,275	0.02%
2018/04/17	0	0.00	15	23.50	23.30	-15	16,402	-0.09%
2018/04/16	0.6	23.50	1	23.45	23.45	-0.4	16,610	0.00%
2018/04/13	2	23.48	0	23.55	23.45	2	16,896	0.01%
2018/04/12	3	23.47	58.3	23.55	23.60	-55.3	17,352	-0.32%
2018/04/11	3.4	23.64	2	23.75	23.60	1.4	17,553	0.01%
2018/04/10	4	23.65	14	23.69	23.75	-10	17,768	-0.06%
2018/04/09	105	23.50	6	23.64	23.80	99	17,899	0.55%	大買/
2018/04/03	26	23.45	0	0.00	23.35	26	17,720	0.15%
2018/04/02	6	23.53	0	0.00	23.50	6	17,670	0.03%
2018/03/31	2	23.45	1	23.55	23.45	1	17,721	0.01%
2018/03/30	1	23.50	0	0.00	23.50	1	17,898	0.01%
2018/03/29	17	23.20	0	0.00	23.20	17	17,851	0.10%
2018/03/28	25	23.40	0.3	23.50	23.40	24.7	17,584	0.14%
2018/03/27	1	23.55	0	0.00	23.55	1	17,637	0.01%
2018/03/26	28	23.30	0	0.00	23.45	28	17,596	0.16%
2018/03/23	5	23.50	1.8	23.65	23.50	3.2	17,539	0.02%
2018/03/22	1	23.80	0	0.00	23.85	1	17,424	0.01%
2018/03/21	0.3	23.80	0	0.00	23.75	0.3	17,370	0.00%
2018/03/19	2	23.75	1	23.90	23.90	1	17,683	0.01%
2018/03/16	7	23.71	0	0.00	23.70	7	17,796	0.04%
2018/03/15	3	23.80	15	23.75	23.75	-12	17,447	-0.07%
2018/03/14	2	23.80	1.1	23.95	23.85	0.9	17,442	0.00%
2018/03/13	1.1	23.66	0.5	23.85	23.85	0.6	17,434	0.00%
2018/03/12	6	23.66	2.3	23.66	23.70	3.7	17,215	0.02%
2018/03/09	20	23.55	0	0.00	23.60	20	17,252	0.12%
2018/03/08	6	23.48	1.9	23.55	23.50	4.1	17,209	0.02%
2018/03/07	8	23.52	1	23.55	23.50	7	17,120	0.04%
2018/03/06	1	23.80	0	0.00	23.70	1	16,947	0.01%
2018/03/05	22	23.58	1	23.50	23.60	21	17,210	0.12%
2018/03/02	17	23.99	0	0.00	23.95	17	16,891	0.10%
2018/03/01	2.3	24.18	0	0.00	24.40	2.3	16,605	0.01%
2018/02/27	14	24.29	4	24.35	24.10	10	16,290	0.06%
2018/02/26	0.4	24.30	0	24.30	24.20	0.4	16,060	0.00%
2018/02/23	1	24.50	34	24.50	24.50	-33	15,938	-0.21%
2018/02/22	11	24.07	0	0.00	24.30	11	15,768	0.07%
2018/02/21	0.4	24.50	11.7	24.37	24.50	-11.3	15,556	-0.07%
2018/02/12	11	23.73	2	23.65	23.65	9	15,225	0.06%
2018/02/09	5	23.68	0	0.00	23.75	5	15,056	0.03%
2018/02/08	17	23.80	0	0.00	23.75	17	14,842	0.11%
2018/02/07	18	23.89	1.3	23.94	23.60	16.7	14,770	0.11%
2018/02/06	38	23.87	2	23.55	23.60	36	14,412	0.25%
2018/02/05	4	24.53	36	24.60	24.50	-32	13,818	-0.23%
2018/02/02	3	24.80	2	24.80	24.80	1	13,589	0.01%
2018/02/01	0	0.00	2	24.90	24.85	-2	13,554	-0.01%
2018/01/31	0	0.00	8	25.05	24.90	-8	13,507	-0.06%
2018/01/30	0	0.00	1	25.15	24.90	-1	13,336	-0.01%
2018/01/29	0	0.00	2	25.10	25.15	-2	13,171	-0.02%
2018/01/26	12	24.90	0	0.00	25.10	12	13,022	0.09%
2018/01/25	0	0.00	1	25.10	25.10	-1	12,946	-0.01%
2018/01/24	10	24.80	0	0.00	25.00	10	12,803	0.08%
2018/01/22	1	25.00	4	25.10	25.05	-3	12,770	-0.02%
2018/01/19	12	25.00	0	0.00	25.10	12	12,628	0.10%
2018/01/18	2	25.18	0	0.00	25.15	2	12,544	0.02%
2018/01/17	0	0.00	1	25.25	25.15	-1	12,405	-0.01%
2018/01/16	0	0.00	45	25.15	25.20	-45	12,241	-0.37%
2018/01/15	2	25.00	0.4	25.00	25.10	1.6	12,149	0.01%
2018/01/12	5	25.35	4	25.36	25.35	1	12,011	0.01%
2018/01/11	1	25.30	0	0.00	25.30	1	11,740	0.01%
2018/01/10	2	25.30	50	25.15	25.30	-48	11,594	-0.41%
2018/01/09	0	0.00	3	25.18	25.25	-3	11,310	-0.03%
2018/01/08	0	0.00	20.1	25.22	25.25	-20.1	11,124	-0.18%
2018/01/04	0.8	24.80	4	24.93	24.80	-3.2	10,430	-0.03%
2018/01/03	0	0.00	40	24.70	24.90	-40	10,285	-0.39%
2018/01/02	0	0.00	3	24.70	24.70	-3	9,954	-0.03%