中鋼 (2002)-永豐金-台中券商分點個股進出

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
24.45
漲跌
▼0.35
漲幅
-1.41%
成交量
36,888張
產業
上市鋼鐵類股
3544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－永豐金-台中券商分點個股進出

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

永豐金-台中券商分點個股進出
永豐金-台中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
2024/04/19	38.1	24.57	8.1	24.38	24.45	30	22,843	0.13%
2024/04/18	8.4	24.79	14.9	24.82	24.80	-6.6	22,443	-0.03%
2024/04/17	11.3	24.39	41	24.30	24.45	-29.7	22,124	-0.13%
2024/04/16	23.4	24.27	5.1	24.25	24.25	18.3	21,924	0.08%
2024/04/15	12.1	24.80	3	24.80	24.55	9.1	21,955	0.04%
2024/04/12	20.8	24.87	2	24.95	24.85	18.8	21,603	0.09%
2024/04/11	42.1	25.37	64.9	25.32	25.30	-22.8	21,411	-0.11%
2024/04/10	74.9	25.96	26.1	25.76	25.60	48.8	21,174	0.23%
2024/04/09	39.9	25.45	72.6	25.84	26.05	-32.7	20,756	-0.16%
2024/04/08	3.4	24.83	29	24.91	25.00	-25.6	19,149	-0.13%
2024/04/03	10	24.64	8	24.82	24.65	2	18,646	0.01%
2024/04/02	5.7	24.18	41.4	24.17	24.30	-35.7	18,076	-0.20%
2024/04/01	5.1	23.95	10	23.95	24.00	-4.9	18,022	-0.03%
2024/03/29	2	23.90	6	23.90	23.90	-4	18,075	-0.02%
2024/03/28	6.6	23.90	0	0.00	23.80	6.6	18,183	0.04%
2024/03/27	10	23.91	21	23.95	23.90	-11	18,448	-0.06%
2024/03/26	6	23.89	35.3	23.93	24.00	-29.3	18,659	-0.16%
2024/03/25	10	23.80	4	23.83	23.85	6	19,003	0.03%
2024/03/22	31	23.91	4.5	23.87	23.95	26.5	19,488	0.14%
2024/03/21	6.4	23.60	15	23.82	23.85	-8.6	20,422	-0.04%
2024/03/20	27.2	23.56	6	23.58	23.50	21.2	21,978	0.10%
2024/03/19	21.2	23.64	7	23.66	23.65	14.2	22,295	0.06%
2024/03/18	15	23.70	18	23.60	23.70	-3	22,698	-0.01%
2024/03/15	75.1	23.92	1	23.95	23.85	74.1	22,887	0.32%
2024/03/14	27	24.05	16.9	23.96	24.05	10.1	23,135	0.04%
2024/03/13	20	23.85	12.5	23.89	23.95	7.5	23,130	0.03%
2024/03/12	7.6	24.13	36	24.11	24.15	-28.5	22,921	-0.12%
2024/03/11	4	24.03	15	24.00	24.05	-11	23,083	-0.05%
2024/03/08	9.6	23.95	43	24.03	24.10	-33.4	23,355	-0.14%
2024/03/07	20.2	23.91	20	23.95	23.95	0.2	23,599	0.00%
2024/03/06	32.3	24.06	0.2	24.15	24.05	32.1	24,137	0.13%
2024/03/05	11.2	24.08	4.3	24.11	24.05	7	25,743	0.03%
2024/03/04	67.3	24.15	0	0.00	24.20	67.3	26,527	0.25%
2024/03/01	22.1	24.38	29	24.37	24.45	-6.9	27,266	-0.03%
2024/02/29	140.3	24.60	0.1	24.65	24.60	140.3	27,983	0.50%	大買/鉅額交易
2024/02/27	30.2	24.68	3	24.75	24.65	27.2	28,695	0.09%
2024/02/26	15	24.90	5	24.92	24.90	10	29,191	0.03%
2024/02/23	7.8	25.08	10	25.10	25.00	-2.3	29,768	-0.01%
2024/02/22	4	25.16	2.1	25.20	25.15	1.9	30,494	0.01%
2024/02/21	79	25.15	3	25.18	25.25	76	30,630	0.25%
2024/02/20	0	0.00	5	25.25	25.30	-5	30,797	-0.02%
2024/02/19	2.1	25.22	13.5	25.22	25.40	-11.5	31,056	-0.04%
2024/02/16	6	24.87	1	24.90	24.90	5	31,421	0.02%
2024/02/15	22.1	24.67	2	24.70	24.60	20.1	31,562	0.06%
2024/02/05	123.1	24.87	43	24.95	24.85	80.1	31,422	0.25%	大買/
2024/02/02	3.1	25.05	0.1	25.15	25.15	3	31,452	0.01%
2024/02/01	34	25.24	5.2	25.15	25.25	28.8	31,600	0.09%
2024/01/31	6	24.91	41	24.95	25.15	-35	31,838	-0.11%
2024/01/30	14.3	25.26	0	0.00	25.05	14.3	31,894	0.04%
2024/01/29	51	25.46	27	25.49	25.45	24	32,286	0.07%
2024/01/26	6.1	25.11	3	25.18	25.25	3.1	32,375	0.01%
2024/01/24	12.4	25.09	0	25.15	25.15	12.4	32,398	0.04%
2024/01/23	13.2	24.77	2	24.80	24.80	11.2	32,402	0.03%
2024/01/22	25.1	24.76	34.3	24.71	24.75	-9.2	32,302	-0.03%
2024/01/19	27.9	24.65	2	24.60	24.65	25.9	32,342	0.08%
2024/01/18	39	24.87	1	24.85	24.80	38	32,343	0.12%
2024/01/17	33.4	25.03	0	0.00	24.80	33.4	32,692	0.10%
2024/01/16	22	25.33	5	25.39	25.20	17	32,521	0.05%
2024/01/15	2	25.93	2.1	25.91	25.80	-0.1	32,397	0.00%
2024/01/12	28.1	25.79	0	0.00	25.80	28.1	32,977	0.09%
2024/01/11	2	25.90	0.4	25.85	25.80	1.6	33,234	0.00%
2024/01/10	2	25.85	15.5	25.84	25.85	-13.4	34,221	-0.04%
2024/01/09	114.5	26.21	1	26.60	26.00	113.5	34,423	0.33%	大買/鉅額交易
2024/01/08	85	26.57	23	26.60	26.50	62	34,277	0.18%
2024/01/05	39	26.65	0	0.00	26.70	39	34,359	0.11%
2024/01/04	52.6	26.60	0	0.00	26.70	52.6	34,474	0.15%
2024/01/03	91	26.53	86.7	26.69	26.70	4.3	34,778	0.01%
2024/01/02	1	26.90	30	26.90	27.00	-29	34,674	-0.08%
2023/12/29	4.1	26.95	3.2	27.00	27.00	0.9	34,911	0.00%
2023/12/28	0	26.95	4	26.95	27.00	-4	35,276	-0.01%
2023/12/27	13	26.86	63	26.85	26.90	-50	35,434	-0.14%
2023/12/26	95	26.80	35	26.83	26.90	60	35,611	0.17%
2023/12/25	29	26.80	7	26.82	26.85	22	36,045	0.06%
2023/12/22	0	0.00	11	26.67	26.75	-11	36,644	-0.03%
2023/12/21	6.7	26.59	13	26.45	26.60	-6.3	36,500	-0.02%
2023/12/20	28.1	26.59	90	26.52	26.55	-61.9	36,266	-0.17%
2023/12/19	10	26.37	202.1	26.63	26.65	-192.1	35,930	-0.53%	大賣/鉅額交易
2023/12/18	38.1	26.70	44	26.65	26.65	-5.9	35,758	-0.02%
2023/12/15	19.1	26.20	86.1	26.20	26.45	-67	34,745	-0.19%
2023/12/14	43.2	25.40	5	25.31	25.40	38.2	33,085	0.12%
2023/12/13	52.6	25.07	5.6	25.30	25.15	46.9	32,610	0.14%
2023/12/12	91.2	25.42	4	25.46	25.45	87.2	32,687	0.27%
2023/12/11	151	25.78	9	25.60	25.70	142	32,312	0.44%	大買/鉅額交易
2023/12/08	2	25.95	4	26.10	26.10	-2	31,727	-0.01%
2023/12/07	22	26.10	27	26.08	26.05	-5	31,646	-0.02%
2023/12/06	1.5	26.05	13.1	26.19	26.25	-11.6	31,648	-0.04%
2023/12/05	10	25.98	19	26.02	26.10	-9	31,527	-0.03%
2023/12/04	71	25.76	84	26.02	26.05	-13	31,330	-0.04%
2023/12/01	274	25.85	129	26.00	26.00	145	30,872	0.47%	大買/大賣/鉅額交易
2023/11/30	432	25.88	244.1	26.20	26.20	187.9	30,075	0.62%	大買/大賣/鉅額交易
2023/11/29	167.3	25.88	347	26.20	26.20	-179.7	28,343	-0.63%	大買/大賣/鉅額交易
2023/11/28	20	26.08	19.1	26.09	26.10	0.9	27,448	0.00%
2023/11/27	227	25.66	106.2	26.04	26.15	120.8	26,911	0.45%	大買/大賣/鉅額交易
2023/11/24	55	25.36	363	25.90	25.90	-308	26,050	-1.18%	大賣/鉅額交易
2023/11/22	78.4	25.34	14	25.54	25.80	64.4	24,680	0.26%
2023/11/21	10.3	25.70	61.4	25.53	25.70	-51.1	24,330	-0.21%
2023/11/20	12.1	25.26	5	25.30	25.30	7.1	23,784	0.03%
2023/11/17	5.1	25.16	6.5	25.20	25.20	-1.4	23,897	-0.01%
2023/11/16	8.9	25.14	35	25.22	25.20	-26.1	23,902	-0.11%
2023/11/15	2	24.85	16.1	24.79	24.95	-14.1	23,694	-0.06%
2023/11/14	19	24.39	2	24.48	24.55	17	23,488	0.07%
2023/11/13	3	24.53	1.5	24.52	24.50	1.5	23,736	0.01%
2023/11/10	1.1	24.47	2	24.50	24.65	-0.9	23,935	0.00%
2023/11/09	127	24.38	25	24.45	24.55	102	23,952	0.43%	大買/鉅額交易
2023/11/08	127.2	24.53	4	24.50	24.60	123.2	24,099	0.51%	大買/鉅額交易
2023/11/07	25	24.53	0	0.00	24.80	25	24,043	0.10%
2023/11/06	43.9	25.17	23.6	25.13	25.00	20.3	24,007	0.08%
2023/11/03	1	24.60	4.1	24.61	24.55	-3.1	23,732	-0.01%
2023/11/02	1	24.30	5.2	24.36	24.25	-4.2	23,784	-0.02%
2023/11/01	1	24.20	9	24.19	24.05	-8	23,862	-0.03%
2023/10/31	1.2	24.08	2	24.05	24.15	-0.8	23,946	0.00%
2023/10/30	10	24.19	0	0.00	24.10	10	24,425	0.04%
2023/10/27	7	23.99	2.1	24.10	24.00	4.9	24,546	0.02%
2023/10/26	46	24.08	0	0.00	24.05	46	24,855	0.19%
2023/10/25	33.1	24.19	14	24.04	24.40	19.1	24,877	0.08%
2023/10/24	25.2	23.54	6	23.63	23.60	19.2	24,831	0.08%
2023/10/23	68.1	23.89	6.9	23.84	23.80	61.2	24,893	0.25%
2023/10/20	209.2	23.95	62.1	23.90	23.90	147.1	24,917	0.59%	大買/鉅額交易
2023/10/19	177.5	24.34	1	24.35	24.50	176.5	24,651	0.72%	大買/鉅額交易
2023/10/18	74.2	24.34	170	24.85	24.85	-95.8	24,631	-0.39%	大賣/
2023/10/17	12.1	24.56	21	24.66	24.75	-8.9	23,878	-0.04%
2023/10/16	9.6	24.55	1	24.70	24.75	8.6	23,809	0.04%
2023/10/13	3	24.95	1	24.90	24.85	2	23,802	0.01%
2023/10/12	2.5	24.78	2	24.65	24.85	0.5	23,787	0.00%
2023/10/11	2.2	24.50	12.1	24.52	24.60	-9.9	23,649	-0.04%
2023/10/06	8.1	24.37	6	24.49	24.65	2.1	23,291	0.01%
2023/10/05	8.1	24.41	6	24.56	24.55	2.1	23,213	0.01%
2023/10/04	167	24.28	50	24.24	24.25	117	22,864	0.51%	大買/鉅額交易
2023/10/03	122.8	24.97	9	24.86	24.85	113.8	22,390	0.51%	大買/鉅額交易
2023/10/02	35.2	25.06	22	25.01	25.25	13.2	22,231	0.06%
2023/09/28	84.4	25.05	3	25.13	25.25	81.4	22,362	0.36%
2023/09/27	78.8	25.44	14	25.45	25.45	64.8	21,904	0.30%
2023/09/26	20.4	26.05	1	26.10	26.05	19.4	21,314	0.09%
2023/09/25	2.2	26.18	1	26.20	26.20	1.2	21,227	0.01%
2023/09/22	19.2	26.15	1	26.15	26.20	18.2	21,466	0.08%
2023/09/21	58.7	26.15	1	26.15	26.15	57.7	21,461	0.27%
2023/09/20	8	26.56	1	26.55	26.50	7	21,129	0.03%
2023/09/19	8.1	26.58	2	26.60	26.50	6.1	21,163	0.03%
2023/09/18	3.1	26.75	6	26.76	26.75	-2.9	21,342	-0.01%
2023/09/15	21.6	26.50	10	26.50	26.60	11.6	21,363	0.05%
2023/09/14	4.2	26.55	2	26.58	26.60	2.2	20,796	0.01%
2023/09/13	3.1	26.33	5	26.40	26.35	-2	20,744	-0.01%
2023/09/12	9	26.33	11	26.26	26.30	-2	20,930	-0.01%
2023/09/11	36.1	26.23	3	26.28	26.25	33.1	20,867	0.16%
2023/09/08	13	26.35	0	0.00	26.35	13	20,807	0.06%
2023/09/07	8	26.53	11.3	26.56	26.50	-3.3	20,793	-0.02%
2023/09/06	54.1	26.95	0	0.00	26.80	54.1	20,656	0.26%
2023/09/05	2	27.00	19	27.01	27.10	-17	20,611	-0.08%
2023/09/04	17.1	27.01	21.1	26.91	27.05	-4	20,597	-0.02%
2023/09/01	24	26.72	11	26.70	26.70	13	20,572	0.06%
2023/08/31	43	26.56	2	26.60	26.50	41	20,563	0.20%
2023/08/30	9	26.50	6	26.52	26.55	3	20,161	0.01%
2023/08/29	30.2	26.30	28	26.21	26.40	2.2	20,104	0.01%
2023/08/28	2	26.40	2	26.48	26.50	0	19,863	0.00%
2023/08/25	28.4	26.30	1	26.35	26.30	27.4	20,604	0.13%
2023/08/24	17.3	26.55	0.1	26.65	26.50	17.2	20,759	0.08%
2023/08/23	7.2	26.62	2	26.68	26.60	5.2	20,872	0.02%
2023/08/22	17.1	26.74	0	0.00	26.70	17.1	20,883	0.08%
2023/08/21	1.3	27.09	6	27.21	27.10	-4.7	20,951	-0.02%
2023/08/18	17.6	27.16	13	27.11	27.20	4.6	21,018	0.02%
2023/08/17	53.8	26.41	16	26.65	26.60	37.8	20,864	0.18%
2023/08/16	51.1	26.89	2.1	27.01	26.85	49	20,669	0.24%
2023/08/15	27.6	27.25	5	27.50	27.10	22.6	20,450	0.11%
2023/08/14	32.6	27.26	2	27.20	27.20	30.6	20,375	0.15%
2023/08/11	17.4	27.72	0	0.00	27.65	17.4	20,288	0.09%
2023/08/10	22.2	27.86	11	27.90	27.90	11.2	20,157	0.06%
2023/08/09	17.2	27.98	0	0.00	28.15	17.2	19,964	0.09%
2023/08/08	9	28.23	6	28.20	28.25	3	19,821	0.02%
2023/08/07	5	28.34	2	28.43	28.50	3	19,652	0.02%
2023/08/04	2	28.15	6	28.12	28.30	-4	19,542	-0.02%
2023/08/02	43	27.97	5	27.98	28.00	38	19,568	0.19%
2023/08/01	7.9	28.13	11	28.15	28.15	-3.1	19,103	-0.02%
2023/07/31	70.3	28.02	3	28.00	27.95	67.3	19,064	0.35%
2023/07/28	39.2	28.17	6	28.20	28.20	33.2	18,801	0.18%
2023/07/27	11.3	28.42	0.2	28.55	28.45	11.1	18,612	0.06%
2023/07/26	11.5	28.57	1	28.50	28.55	10.4	18,339	0.06%
2023/07/25	61	29.40	12.3	29.36	29.35	48.7	18,191	0.27%
2023/07/24	2	29.28	0	0.00	29.40	2	18,423	0.01%
2023/07/21	26	29.22	1	29.35	29.25	25	18,479	0.14%
2023/07/20	5.2	29.37	19	29.43	29.45	-13.8	18,429	-0.07%
2023/07/19	6	29.18	5	29.27	29.30	1	18,152	0.01%
2023/07/18	17	29.20	22	29.16	29.20	-5	18,075	-0.03%
2023/07/17	4	29.16	4	29.29	29.30	0	17,943	0.00%
2023/07/14	12	29.12	1	29.25	29.15	11	18,019	0.06%
2023/07/13	12.2	29.10	7	29.16	29.05	5.2	17,990	0.03%
2023/07/12	6	28.79	61	28.95	28.85	-55	18,231	-0.30%
2023/07/11	1.2	28.90	1	28.85	28.85	0.2	18,450	0.00%
2023/07/10	3	28.78	2	28.88	28.70	1	18,897	0.01%
2023/07/07	87	28.64	40	28.69	28.65	47	19,088	0.25%
2023/07/06	155	29.07	134	29.00	28.95	21	19,032	0.11%	大買/大賣/
2023/07/05	73	29.50	30	29.50	29.50	43	18,642	0.23%
2023/07/04	9	29.59	5.1	29.70	29.55	3.9	18,571	0.02%
2023/07/03	71	29.48	37	29.70	29.80	34	18,535	0.18%
2023/06/30	217	29.50	5	29.60	29.40	212	18,572	1.14%	大買/鉅額交易
2023/06/29	300.1	29.50	3.1	29.70	29.65	297	18,275	1.63%	大買/鉅額交易
2023/06/28	0.1	29.75	0	29.75	29.70	0.1	18,157	0.00%
2023/06/27	0.1	29.80	39	29.75	29.75	-38.9	18,219	-0.21%
2023/06/26	1	29.55	442.1	29.55	29.60	-441.1	18,273	-2.41%	大賣/鉅額交易
2023/06/21	2	29.60	0	0.00	29.65	2	18,157	0.01%
2023/06/20	3	29.75	1	29.80	29.75	2	18,113	0.01%
2023/06/19	1	29.80	11	29.85	29.85	-10	18,084	-0.06%
2023/06/16	105	29.65	5	29.72	29.75	100	18,049	0.55%	大買/
2023/06/15	4.1	29.70	2	29.68	29.65	2.1	17,898	0.01%
2023/06/14	13.1	29.67	6	29.83	29.65	7.1	18,448	0.04%
2023/06/13	17	29.59	0	0.00	29.60	17	18,504	0.09%
2023/06/12	1	29.65	1	29.65	29.65	0	18,590	0.00%
2023/06/09	0	0.00	1	29.80	29.75	-1	18,691	-0.01%
2023/06/08	1	29.75	2.1	29.83	29.75	-1.1	18,830	-0.01%
2023/06/07	2	29.90	1.3	29.91	29.90	0.7	18,996	0.00%
2023/06/06	1	29.90	3.3	29.86	29.90	-2.3	19,059	-0.01%
2023/06/05	3	29.68	14.4	29.70	29.60	-11.4	19,128	-0.06%
2023/06/02	6	29.36	1	29.40	29.40	5	19,154	0.03%
2023/06/01	1	29.10	1	29.15	29.10	0	19,112	0.00%
2023/05/31	27	29.23	1	29.40	29.00	26	19,040	0.14%
2023/05/30	17.4	29.04	0	0.00	29.00	17.4	18,395	0.09%
2023/05/29	10.3	29.25	1	29.50	29.05	9.3	18,552	0.05%
2023/05/26	13.4	29.34	1	29.30	29.20	12.4	18,590	0.07%
2023/05/25	25.1	29.54	0.4	29.80	29.40	24.7	18,417	0.13%
2023/05/24	4	29.89	1.1	29.90	29.95	2.9	18,202	0.02%
2023/05/23	1	29.95	7.5	29.96	29.90	-6.5	18,389	-0.04%
2023/05/22	1	29.90	13.3	29.94	30.00	-12.3	18,345	-0.07%
2023/05/19	3.2	29.69	7	29.69	29.60	-3.8	18,103	-0.02%
2023/05/18	3	29.60	1	29.75	29.70	2	18,078	0.01%
2023/05/17	0.1	29.55	8	29.49	29.60	-7.9	18,061	-0.04%
2023/05/16	2	29.20	7.1	29.21	29.20	-5.1	17,856	-0.03%
2023/05/15	4.1	28.95	0	0.00	29.15	4.1	17,817	0.02%
2023/05/12	25	29.15	2.1	29.15	29.00	22.9	17,776	0.13%
2023/05/11	25	29.15	2.1	29.15	29.15	22.9	17,699	0.13%
2023/05/10	4.3	29.21	12	29.26	29.35	-7.8	17,751	-0.04%
2023/05/09	2	29.08	2	29.20	29.35	0	17,807	0.00%
2023/05/08	1	29.25	5	29.29	29.30	-4	17,776	-0.02%
2023/05/05	13.3	28.99	0	0.00	29.10	13.3	17,797	0.07%
2023/05/04	7.1	29.02	6.3	29.11	29.10	0.9	17,883	0.00%
2023/05/03	8.2	29.11	0	0.00	29.15	8.2	17,938	0.05%
2023/05/02	3	29.15	6	29.28	29.30	-3	18,221	-0.02%
2023/04/28	16.1	29.14	8	29.19	29.10	8.1	18,833	0.04%
2023/04/27	43.5	28.86	0.3	29.05	28.90	43.1	18,787	0.23%
2023/04/26	35.4	29.21	1	29.21	29.30	34.4	18,472	0.19%
2023/04/25	131.6	29.81	4	29.85	29.75	127.6	18,392	0.69%	大買/鉅額交易
2023/04/24	7	30.02	0.1	30.20	30.05	6.9	18,492	0.04%
2023/04/21	13.2	30.28	10	30.30	30.15	3.2	18,533	0.02%
2023/04/20	3	30.37	21.8	30.42	30.45	-18.8	18,599	-0.10%
2023/04/19	80.1	30.46	12	30.53	30.45	68.1	19,090	0.36%
2023/04/18	30	30.65	11	30.61	30.70	19	18,913	0.10%
2023/04/17	27.7	30.82	10	31.00	30.75	17.7	18,886	0.09%
2023/04/14	35.1	31.10	0.2	31.00	31.10	34.9	18,795	0.19%
2023/04/13	12.1	31.38	15	31.37	31.45	-2.9	18,821	-0.02%
2023/04/12	4.1	31.00	10	31.01	31.10	-5.9	18,533	-0.03%
2023/04/11	5	30.80	3.2	30.85	30.90	1.8	18,691	0.01%
2023/04/10	7	30.86	1	30.90	30.90	6	18,960	0.03%
2023/04/07	3	30.80	2	30.80	30.80	1	19,061	0.01%
2023/04/06	2.1	30.78	20.2	30.80	30.80	-18.1	19,260	-0.09%
2023/03/31	4.1	31.00	83	31.14	30.90	-78.9	19,621	-0.40%
2023/03/30	35.4	30.90	0	0.00	31.00	35.4	21,941	0.16%
2023/03/29	7	30.93	4	30.96	31.00	3	24,190	0.01%
2023/03/28	4	30.84	1	30.80	30.85	3	25,765	0.01%
2023/03/27	7	30.82	0	0.00	30.90	7	27,362	0.03%
2023/03/24	10	31.06	0	0.00	31.10	10	28,898	0.03%
2023/03/23	0.1	31.24	1	31.20	31.25	-0.9	29,352	0.00%
2023/03/22	1.3	31.08	0	0.00	31.20	1.3	29,610	0.00%
2023/03/21	4	31.13	0	0.00	31.20	4	30,163	0.01%
2023/03/20	3	31.13	1	31.25	31.20	2	30,288	0.01%
2023/03/17	1	31.50	6.3	31.24	31.45	-5.3	30,414	-0.02%
2023/03/16	4.2	30.61	3.1	30.65	30.60	1.1	30,063	0.00%
2023/03/15	16	30.73	8.6	30.75	30.70	7.4	30,163	0.02%
2023/03/14	2.1	30.75	1	30.85	30.70	1.1	30,388	0.00%
2023/03/13	0.2	31.00	9	30.96	31.00	-8.8	30,657	-0.03%
2023/03/10	1.2	30.58	5	30.63	30.60	-3.8	30,725	-0.01%
2023/03/09	7	30.87	0	0.00	30.75	7	30,970	0.02%
2023/03/08	2	31.05	2	31.10	31.20	0	31,556	0.00%
2023/03/07	0	31.00	3	30.88	31.10	-3	31,827	-0.01%
2023/03/06	2.2	30.76	6	30.78	30.80	-3.8	32,278	-0.01%
2023/03/03	6	30.68	5.1	30.65	30.70	0.9	32,666	0.00%
2023/03/02	15.6	30.46	10.1	30.69	30.65	5.5	33,313	0.02%
2023/03/01	66.4	30.64	13	30.69	30.30	53.4	33,269	0.16%
2023/02/24	12.1	31.60	2	31.55	31.40	10.1	32,884	0.03%
2023/02/23	5	31.95	0	0.00	31.80	5	32,816	0.02%
2023/02/22	3	31.82	0	0.00	31.95	3	32,943	0.01%
2023/02/21	3	32.00	21.1	32.11	32.10	-18.1	33,101	-0.05%
2023/02/20	2	31.63	9	31.93	32.00	-7	33,056	-0.02%
2023/02/17	2	31.65	8	31.63	31.70	-6	33,345	-0.02%
2023/02/16	9	31.58	7	31.60	31.60	2	34,103	0.01%
2023/02/15	7	31.31	2.5	31.55	31.35	4.5	34,376	0.01%
2023/02/14	5	31.45	1	31.50	31.45	4	34,309	0.01%
2023/02/13	4	31.18	5	31.29	31.45	-1	34,452	0.00%
2023/02/10	2	31.13	4	31.13	31.25	-2	34,587	-0.01%
2023/02/09	7.2	31.31	0	0.00	31.30	7.2	34,750	0.02%
2023/02/08	0	31.50	0	0.00	31.45	0	34,940	0.00%
2023/02/07	5.3	31.47	35.4	31.27	31.45	-30.2	34,964	-0.09%
2023/02/06	14.2	31.25	4.9	31.26	31.05	9.3	34,949	0.03%
2023/02/03	33.3	31.48	2	31.70	31.40	31.3	34,828	0.09%
2023/02/02	10.1	31.79	19	31.89	31.95	-8.9	34,818	-0.03%
2023/02/01	20	31.97	21.2	31.91	32.00	-1.2	34,770	0.00%
2023/01/31	2.8	32.03	36	32.18	31.65	-33.2	34,785	-0.10%
2023/01/30	4.1	31.95	79.8	31.88	32.10	-75.7	34,490	-0.22%
2023/01/17	0.5	31.05	52	31.12	31.20	-51.5	33,992	-0.15%
2023/01/16	38	31.00	37.1	31.20	31.05	0.9	34,017	0.00%
2023/01/13	7.1	31.23	112.6	31.19	31.05	-105.6	34,090	-0.31%	大賣/鉅額交易
2023/01/12	2	31.20	59	31.05	31.05	-57	34,885	-0.16%
2023/01/11	1.1	30.66	9	30.80	30.70	-7.9	34,972	-0.02%
2023/01/10	1.1	30.80	27.2	30.92	30.85	-26.1	35,179	-0.07%
2023/01/09	0.1	30.65	76	30.74	30.95	-75.9	35,303	-0.21%
2023/01/06	0	0.00	102	30.07	30.15	-102	34,989	-0.29%	大賣/鉅額交易
2023/01/05	2	30.00	23	30.01	30.00	-21	35,172	-0.06%
2023/01/04	22.1	29.87	1	30.00	29.90	21.1	35,277	0.06%
2023/01/03	1	29.55	68.3	30.15	30.25	-67.3	35,433	-0.19%
2022/12/30	12	29.90	25.8	29.97	29.80	-13.8	35,227	-0.04%
2022/12/29	46	29.89	2.3	30.06	29.95	43.7	35,231	0.12%
2022/12/28	8.3	30.50	38.2	30.42	30.60	-29.9	35,061	-0.09%
2022/12/27	20.2	30.34	28.1	30.44	30.30	-7.9	34,931	-0.02%
2022/12/26	1	30.65	79	30.63	30.60	-78	34,857	-0.22%
2022/12/23	18.1	30.41	121.7	30.53	30.70	-103.6	34,932	-0.30%	大賣/鉅額交易
2022/12/22	5.1	29.97	209.2	30.54	30.65	-204.1	34,654	-0.59%	大賣/鉅額交易
2022/12/21	40.5	29.34	92.5	29.49	29.70	-52.1	32,460	-0.16%
2022/12/20	2.3	28.93	53	28.50	28.45	-50.7	30,545	-0.17%
2022/12/19	32.3	28.51	4	28.68	28.30	28.3	29,331	0.10%
2022/12/16	60	28.86	4.1	29.06	29.40	55.9	27,890	0.20%
2022/12/15	5.4	29.31	5	29.50	29.25	0.4	26,717	0.00%
2022/12/14	10.4	29.05	51	29.25	29.05	-40.6	26,766	-0.15%
2022/12/13	10.1	29.07	33	29.36	29.15	-23	27,093	-0.08%
2022/12/12	6	28.83	0.3	29.00	29.00	5.7	26,667	0.02%
2022/12/09	0	0.00	3	28.98	29.05	-3	27,144	-0.01%
2022/12/08	6	28.98	0	0.00	28.95	6	27,143	0.02%
2022/12/07	26	29.20	9	29.10	29.00	17	27,079	0.06%
2022/12/06	13	29.02	1	29.25	29.00	12	27,066	0.04%
2022/12/05	2	28.65	4	29.10	29.20	-2	26,901	-0.01%
2022/12/02	0.2	29.15	29	29.13	29.00	-28.8	26,847	-0.11%
2022/12/01	5.1	29.21	20	29.25	29.25	-14.9	26,934	-0.06%
2022/11/30	6	29.05	3.3	29.07	29.15	2.7	26,661	0.01%
2022/11/29	12	28.34	25	28.73	28.70	-13	26,061	-0.05%
2022/11/28	12.2	28.26	150.1	28.35	27.90	-137.9	25,715	-0.54%	大賣/鉅額交易
2022/11/25	30	29.22	13	29.28	28.75	17	25,289	0.07%
2022/11/24	1.1	29.20	76	29.31	29.20	-74.9	24,984	-0.30%
2022/11/23	2	29.00	6	28.96	29.00	-4	24,482	-0.02%
2022/11/22	0	0.00	15	28.88	29.00	-15	24,459	-0.06%
2022/11/21	152.4	28.74	29	28.82	29.00	123.4	24,325	0.51%	大買/鉅額交易
2022/11/18	24	28.20	2	28.30	28.40	22	24,031	0.09%
2022/11/17	18	28.39	2.4	28.41	28.40	15.6	23,905	0.07%
2022/11/16	10.2	28.79	1	28.75	28.80	9.2	23,797	0.04%
2022/11/15	10	28.95	44.4	29.06	29.10	-34.4	23,637	-0.15%
2022/11/14	2	28.70	42.2	28.70	28.95	-40.2	23,327	-0.17%
2022/11/11	0.1	27.80	18	27.95	28.00	-17.9	22,650	-0.08%
2022/11/10	9	27.57	2.6	27.59	27.55	6.4	22,457	0.03%
2022/11/09	7	27.49	28	27.65	27.80	-21	22,554	-0.09%
2022/11/08	3	27.27	25.3	27.36	27.40	-22.3	22,670	-0.10%
2022/11/07	8	26.98	6	26.98	27.15	2	22,823	0.01%
2022/11/04	7	26.69	1	26.65	26.75	6	22,951	0.03%
2022/11/03	13	26.82	0	0.00	26.85	13	22,855	0.06%
2022/11/02	0	0.00	6	27.03	27.20	-6	22,868	-0.03%
2022/11/01	3	26.90	1	26.85	27.00	2	23,055	0.01%
2022/10/31	5	26.88	3	26.95	26.85	2	23,188	0.01%
2022/10/28	12	26.75	5	26.99	27.15	7	23,351	0.03%
2022/10/27	19	27.20	1	27.05	27.05	18	23,482	0.08%
2022/10/26	5	27.24	3	27.48	27.30	2	23,716	0.01%
2022/10/25	16.1	27.19	22	27.44	27.25	-5.9	24,274	-0.02%
2022/10/24	4	27.99	6	28.12	28.00	-2	24,257	-0.01%
2022/10/21	5	28.02	6	28.08	28.05	-1	24,644	0.00%
2022/10/20	6	26.98	47	27.93	28.60	-41	25,118	-0.16%
2022/10/19	3	27.30	38.1	27.60	27.45	-35.1	25,560	-0.14%
2022/10/18	2	27.20	6	27.23	27.20	-4	26,871	-0.01%
2022/10/17	3	26.68	9	26.84	27.05	-6	27,554	-0.02%
2022/10/14	8.1	27.13	1.4	26.95	26.90	6.7	28,299	0.02%
2022/10/13	10.2	27.15	7	27.11	26.90	3.2	28,945	0.01%
2022/10/12	3	27.27	3	27.43	27.50	0	29,660	0.00%
2022/10/11	6	27.37	10	27.51	27.35	-4	30,472	-0.01%
2022/10/07	15	27.64	7	27.69	27.55	8	30,607	0.03%
2022/10/06	4	27.74	19	27.79	27.80	-15	30,887	-0.05%
2022/10/05	18	27.46	6	27.68	27.60	12	31,326	0.04%
2022/10/04	1	27.30	20	27.21	27.20	-19	31,457	-0.06%
2022/10/03	13.1	26.42	13.4	26.49	26.45	-0.3	31,377	0.00%
2022/09/30	9.4	26.64	7	26.67	26.70	2.4	31,568	0.01%
2022/09/29	14	26.73	8	26.93	27.00	6	31,718	0.02%
2022/09/28	16.1	26.58	9	26.60	26.65	7.1	31,910	0.02%
2022/09/27	29.2	26.87	1	26.90	26.80	28.2	32,055	0.09%
2022/09/26	66.7	27.27	4.4	27.12	27.10	62.3	32,168	0.19%
2022/09/23	19.1	27.98	10	27.89	27.85	9.1	32,220	0.03%
2022/09/22	32.1	27.60	7	28.21	28.45	25.1	32,618	0.08%
2022/09/21	66.1	28.05	8	28.28	28.35	58.1	32,579	0.18%
2022/09/20	62.1	28.75	17.2	28.60	28.60	45	32,492	0.14%
2022/09/19	0.2	29.50	6	29.48	29.30	-5.9	32,363	-0.02%
2022/09/16	4.3	29.26	1	29.50	29.35	3.3	33,347	0.01%
2022/09/15	12	29.39	17	29.55	29.50	-5	34,769	-0.01%
2022/09/14	16.1	29.45	1.3	29.54	29.30	14.8	35,334	0.04%
2022/09/13	5	29.65	57	29.58	29.80	-52	36,034	-0.14%
2022/09/12	4	29.53	33	29.66	29.70	-29	36,581	-0.08%
2022/09/08	10	29.00	29	29.18	29.25	-19	37,020	-0.05%
2022/09/07	15.6	29.03	5	28.81	28.75	10.6	36,978	0.03%
2022/09/06	5.1	29.13	11	29.17	29.20	-5.9	36,898	-0.02%
2022/09/05	2	28.70	19	28.90	29.00	-17	37,080	-0.05%
2022/09/02	5	28.63	4	28.60	28.55	1	37,245	0.00%
2022/09/01	13.5	28.55	9	28.61	28.55	4.5	37,280	0.01%
2022/08/31	9.1	28.92	19.6	28.87	28.95	-10.5	37,205	-0.03%
2022/08/30	16.1	28.77	16	28.79	29.00	0.1	37,157	0.00%
2022/08/29	6	28.73	7	28.82	28.80	-1	37,256	0.00%
2022/08/26	1.1	29.25	3	29.23	29.25	-2	37,425	-0.01%
2022/08/25	3	29.10	12	29.16	29.15	-9	37,641	-0.02%
2022/08/24	8.8	28.97	22.4	29.06	29.05	-13.5	37,952	-0.04%
2022/08/23	7	28.79	2	28.78	28.80	5	38,628	0.01%
2022/08/22	14	28.99	7	29.01	29.00	7	38,968	0.02%
2022/08/19	18	29.10	3	29.20	29.20	15	39,180	0.04%
2022/08/18	7.2	28.96	2.1	29.20	29.20	5.1	39,328	0.01%
2022/08/17	2	29.00	13	29.20	29.20	-11	39,403	-0.03%
2022/08/16	11	29.08	9.2	29.07	29.00	1.8	39,474	0.00%
2022/08/15	8	29.14	29	29.17	29.15	-21	39,619	-0.05%
2022/08/12	17	28.87	117	28.73	28.75	-100	39,496	-0.25%	大賣/
2022/08/11	4	28.33	26.2	28.27	28.45	-22.2	39,794	-0.06%
2022/08/10	18	28.03	2	28.00	28.00	16	39,839	0.04%
2022/08/09	6.3	27.94	6	27.99	28.00	0.3	40,151	0.00%
2022/08/08	5.1	28.07	18	28.16	27.95	-12.9	40,390	-0.03%
2022/08/05	6	28.15	12.9	28.16	28.30	-6.9	40,506	-0.02%
2022/08/04	33	27.89	20.7	27.93	27.85	12.3	41,128	0.03%
2022/08/03	16	28.05	29.1	28.14	28.05	-13.1	41,320	-0.03%
2022/08/02	17.1	28.25	15	28.28	28.35	2.1	41,442	0.01%
2022/08/01	16	28.49	62.5	28.39	28.60	-46.5	41,478	-0.11%
2022/07/29	6	27.58	17.3	27.69	27.70	-11.3	41,131	-0.03%
2022/07/28	41.7	27.44	26	27.40	27.35	15.7	41,080	0.04%
2022/07/27	147.1	27.61	9.3	27.62	27.60	137.8	40,652	0.34%	大買/鉅額交易
2022/07/26	72.5	27.93	51.7	27.96	27.85	20.8	40,201	0.05%
2022/07/25	125	31.11	121.1	31.12	31.30	3.9	38,908	0.01%	大買/大賣/
2022/07/22	11.8	30.73	17.5	30.76	30.80	-5.7	37,598	-0.02%
2022/07/21	22	30.19	54.3	30.41	30.50	-32.3	37,530	-0.09%
2022/07/20	24.1	30.32	25	30.37	30.50	-0.9	37,597	0.00%
2022/07/19	22.2	30.03	33.2	30.30	30.25	-11	37,829	-0.03%
2022/07/18	27.2	28.87	36.6	29.76	30.65	-9.4	37,556	-0.02%
2022/07/15	191.2	29.05	5.3	28.92	28.95	185.8	37,284	0.50%	大買/鉅額交易
2022/07/14	85.6	28.98	14	29.11	29.25	71.6	37,327	0.19%
2022/07/13	43	28.95	4	29.06	29.05	39	37,205	0.10%
2022/07/12	20.1	28.85	6.1	28.98	28.90	14	37,380	0.04%
2022/07/11	147	29.22	3	29.35	29.10	144	37,386	0.39%	大買/鉅額交易
2022/07/08	4.1	29.37	5	29.44	29.35	-0.9	37,433	0.00%
2022/07/07	82	28.88	12	29.08	29.05	70	37,445	0.19%
2022/07/06	218.3	29.03	17	29.07	29.00	201.3	37,525	0.54%	大買/鉅額交易
2022/07/05	76	29.08	31.3	29.18	29.20	44.7	37,503	0.12%
2022/07/04	114.1	28.64	8	28.61	28.65	106.1	37,438	0.28%	大買/鉅額交易
2022/07/01	74.3	28.68	160	28.66	28.70	-85.8	37,570	-0.23%	大賣/
2022/06/30	51.1	28.60	8	28.48	28.45	43.1	37,595	0.11%
2022/06/29	95	29.19	4.8	29.17	29.10	90.2	37,376	0.24%
2022/06/28	84	29.03	9.1	29.10	29.20	74.9	37,287	0.20%
2022/06/27	42	29.53	9	29.53	29.45	33	37,947	0.09%
2022/06/24	82	28.99	23.1	29.10	29.00	59	37,870	0.16%
2022/06/23	151.7	29.73	25.1	30.15	29.00	126.6	37,318	0.34%	大買/鉅額交易
2022/06/22	33	31.42	28.1	31.35	31.00	4.9	36,074	0.01%
2022/06/21	47	31.89	30.1	31.93	31.85	16.9	36,046	0.05%
2022/06/20	49	32.67	30.2	32.53	32.15	18.8	35,923	0.05%
2022/06/17	67.1	33.19	8.3	33.21	33.15	58.8	36,269	0.16%
2022/06/16	119	33.87	4.3	33.56	33.55	114.7	37,274	0.31%	大買/鉅額交易
2022/06/15	59.1	34.03	2	33.93	33.80	57.1	37,870	0.15%
2022/06/14	13	33.90	9	33.93	34.00	4	38,213	0.01%
2022/06/13	47	33.98	6	34.03	34.00	41	38,572	0.11%
2022/06/10	2	34.38	3	34.52	34.50	-1	38,856	0.00%
2022/06/09	4	34.51	2	34.50	34.50	2	39,372	0.01%
2022/06/08	1	34.75	2	34.75	34.75	-1	39,835	0.00%
2022/06/07	9	34.57	64	34.48	34.75	-55	40,450	-0.14%
2022/06/06	6	34.08	5.1	34.38	34.65	1	40,918	0.00%
2022/06/02	14	33.81	50	33.78	33.75	-36	43,066	-0.08%
2022/06/01	37	34.23	9	34.26	34.15	28	45,450	0.06%
2022/05/31	66	34.28	17.1	34.39	34.65	48.9	46,099	0.11%
2022/05/30	20.1	34.41	20.8	34.53	34.50	-0.7	46,569	0.00%
2022/05/27	12	34.26	8	34.38	34.40	4	48,683	0.01%
2022/05/26	7	34.06	15	34.08	34.05	-8	51,413	-0.02%
2022/05/25	6	33.78	2	33.85	33.85	4	51,818	0.01%
2022/05/24	38	33.72	8.1	33.71	33.55	29.9	52,381	0.06%
2022/05/23	11.5	33.53	6	33.52	33.55	5.5	52,385	0.01%
2022/05/20	23	33.32	1	33.35	33.35	22	52,925	0.04%
2022/05/19	22	33.02	5	33.00	32.95	17	54,374	0.03%
2022/05/18	4.1	33.43	3	33.38	33.55	1.1	54,064	0.00%
2022/05/17	119.2	33.15	3	33.07	33.00	116.2	53,964	0.22%	大買/鉅額交易
2022/05/16	25.6	33.20	4	33.10	33.20	21.6	53,866	0.04%
2022/05/13	66	33.61	18	33.38	33.35	48	53,809	0.09%
2022/05/12	53.3	33.62	2	33.41	33.20	51.2	53,805	0.10%
2022/05/11	42.4	34.42	4	34.33	34.20	38.4	53,590	0.07%
2022/05/10	46	34.56	23	34.57	34.60	23	54,067	0.04%
2022/05/09	29.5	35.10	12	35.10	35.00	17.5	54,035	0.03%
2022/05/06	29	35.78	1	35.80	35.80	28	54,204	0.05%
2022/05/05	7.3	36.34	7	36.41	36.35	0.3	54,535	0.00%
2022/05/04	16	36.08	13.2	36.09	36.05	2.8	54,598	0.01%
2022/05/03	10.1	35.88	13.1	35.77	36.00	-3	55,028	-0.01%
2022/04/29	16.2	36.18	28	36.12	36.10	-11.8	55,166	-0.02%
2022/04/28	13.2	35.88	13	36.07	36.05	0.2	55,356	0.00%
2022/04/27	21.6	35.53	130.1	35.55	35.60	-108.5	55,156	-0.20%	大賣/鉅額交易
2022/04/26	97.2	36.37	15	36.30	36.10	82.2	54,761	0.15%
2022/04/25	59.1	36.79	5.2	36.90	36.60	53.9	53,900	0.10%
2022/04/22	28	37.82	6.1	37.79	37.60	21.9	52,950	0.04%
2022/04/21	60.7	38.13	4	37.80	37.80	56.7	52,606	0.11%
2022/04/20	107.1	38.36	68	38.30	38.30	39.1	52,794	0.07%	大買/
2022/04/19	16	38.63	39	38.62	38.60	-23	52,524	-0.04%
2022/04/18	71.2	38.76	17	38.74	38.50	54.2	52,635	0.10%
2022/04/15	7	39.50	15	39.47	39.55	-8	52,034	-0.02%
2022/04/14	10	39.55	48.7	39.60	39.50	-38.7	51,916	-0.07%
2022/04/13	8	39.53	18.8	39.51	39.50	-10.8	51,893	-0.02%
2022/04/12	14	39.27	15.2	39.45	39.35	-1.2	51,767	0.00%
2022/04/11	5	39.36	14	39.31	39.40	-9	51,913	-0.02%
2022/04/08	18.7	39.08	12.3	39.05	39.20	6.4	51,975	0.01%
2022/04/07	39.9	39.01	8.3	39.23	38.80	31.5	51,777	0.06%
2022/04/06	12	39.11	5	39.23	39.35	7	51,641	0.01%
2022/04/01	16.1	39.09	11.6	39.03	39.20	4.5	51,380	0.01%
2022/03/31	17.9	38.94	19	38.95	38.95	-1.1	51,152	0.00%
2022/03/30	72.5	38.72	83	38.87	38.95	-10.5	51,097	-0.02%
2022/03/29	26.1	39.51	6	39.63	39.40	20.1	50,742	0.04%
2022/03/28	49.8	39.37	59.3	39.78	40.00	-9.5	51,021	-0.02%
2022/03/25	42	40.03	20.2	40.03	40.00	21.8	51,552	0.04%
2022/03/24	10.3	40.01	45.8	40.03	40.00	-35.5	52,528	-0.07%
2022/03/23	18.4	39.91	28.5	39.92	40.00	-10.1	54,775	-0.02%
2022/03/22	18.3	39.84	47.8	39.82	39.80	-29.4	54,252	-0.05%
2022/03/21	39	39.93	115.2	39.87	39.75	-76.2	53,362	-0.14%	大賣/
2022/03/18	3	38.95	171	39.00	39.05	-168	52,118	-0.32%	大賣/鉅額交易
2022/03/17	9.1	38.74	11.1	38.74	38.85	-2	52,028	0.00%
2022/03/16	29.6	38.48	31.7	38.86	38.55	-2.2	51,788	0.00%
2022/03/15	67	38.68	35.5	38.67	38.70	31.5	51,350	0.06%
2022/03/14	27	38.79	54.3	38.75	38.80	-27.3	51,489	-0.05%
2022/03/11	4	38.44	31	38.44	38.45	-27	51,578	-0.05%
2022/03/10	15	38.18	34.1	38.25	38.30	-19.1	51,322	-0.04%
2022/03/09	49	37.89	36	37.84	37.95	13	51,268	0.03%
2022/03/08	139.9	37.84	91	37.43	37.40	48.9	51,327	0.10%	大買/
2022/03/07	93.7	38.21	109.3	38.52	39.00	-15.6	49,111	-0.03%	大賣/
2022/03/04	48.5	38.51	39	38.50	38.40	9.5	47,384	0.02%
2022/03/03	76.5	38.71	78.1	38.82	38.60	-1.7	46,773	0.00%
2022/03/02	63.9	38.45	181.4	38.46	38.30	-117.5	46,191	-0.25%	大賣/鉅額交易
2022/03/01	91	37.99	155.7	38.16	37.95	-64.7	44,202	-0.15%	大賣/
2022/02/25	19	35.51	71	35.62	36.00	-52	42,061	-0.12%
2022/02/24	68.5	35.37	29	35.43	35.25	39.5	42,501	0.09%
2022/02/23	16.9	36.06	50.1	36.05	36.05	-33.2	42,451	-0.08%
2022/02/22	21.1	35.95	26	36.00	36.15	-4.9	43,040	-0.01%
2022/02/21	48	36.14	199	36.40	36.45	-151	42,972	-0.35%	大賣/鉅額交易
2022/02/18	2	35.40	103.1	35.63	35.65	-101.1	41,854	-0.24%	大賣/鉅額交易
2022/02/17	8	35.55	21.9	35.53	35.55	-13.9	42,578	-0.03%
2022/02/16	34.1	35.35	18.1	35.37	35.45	16.1	42,957	0.04%
2022/02/15	11.1	35.35	7.1	35.05	35.05	4.1	43,153	0.01%
2022/02/14	13	35.26	54	35.24	35.50	-41	44,071	-0.09%
2022/02/11	11	35.65	40.1	35.66	35.70	-29.1	44,111	-0.07%
2022/02/10	5.1	35.21	51.1	35.38	35.65	-46	44,572	-0.10%
2022/02/09	15	34.78	28.1	34.87	34.95	-13.1	45,114	-0.03%
2022/02/08	32	34.21	25	34.36	34.50	7	45,278	0.02%
2022/02/07	39	33.68	17.3	34.00	34.25	21.7	45,222	0.05%
2022/01/26	41.9	33.68	24.2	33.74	33.65	17.7	44,871	0.04%
2022/01/25	25.3	33.42	4.2	33.50	33.45	21.1	45,226	0.05%
2022/01/24	35.7	33.47	10.1	33.44	33.45	25.6	45,308	0.06%
2022/01/21	14.2	33.91	35	34.02	33.85	-20.9	45,414	-0.05%
2022/01/20	3.1	34.15	3	34.13	34.15	0.1	45,443	0.00%
2022/01/19	12	34.15	4	34.10	34.05	8	45,523	0.02%
2022/01/18	17.1	34.69	6	34.62	34.60	11.1	45,378	0.02%
2022/01/17	3.2	34.88	2	35.00	35.00	1.2	45,320	0.00%
2022/01/14	27.2	35.01	4.3	35.00	35.20	22.9	45,763	0.05%
2022/01/13	17.2	35.39	74.1	35.41	35.50	-56.9	45,982	-0.12%
2022/01/12	4.1	34.62	15.1	34.69	34.85	-11.1	45,897	-0.02%
2022/01/11	5	34.70	5.7	34.65	34.55	-0.7	46,055	0.00%
2022/01/10	3	34.73	6.7	34.82	34.90	-3.7	46,223	-0.01%
2022/01/07	5.1	34.72	23.5	34.76	34.80	-18.5	46,604	-0.04%
2022/01/06	7	34.69	11.7	34.75	34.80	-4.7	46,923	-0.01%
2022/01/05	2.2	34.75	41	34.73	34.85	-38.9	48,035	-0.08%
2022/01/04	30.5	34.62	6	34.53	34.45	24.5	48,871	0.05%
2022/01/03	37	34.95	34	35.26	35.00	3	50,850	0.01%
2021/12/30	5.1	35.32	17.4	35.35	35.35	-12.3	52,763	-0.02%
2021/12/29	10	35.22	7	35.25	35.25	3	53,518	0.01%
2021/12/28	15	35.25	63	35.29	35.40	-48	54,578	-0.09%
2021/12/27	30	35.31	7	35.29	35.25	23	56,025	0.04%
2021/12/24	12	35.61	8	35.72	35.55	4	57,136	0.01%
2021/12/23	24.3	35.39	16.3	35.49	35.50	8	58,005	0.01%
2021/12/22	6	35.62	39	35.66	35.65	-33	58,667	-0.06%
2021/12/21	40	35.21	13.1	35.63	35.70	27	58,881	0.05%
2021/12/20	29	35.98	126.1	36.02	35.60	-97.1	58,942	-0.16%	大賣/
2021/12/17	48	35.38	273.3	35.31	35.45	-225.3	59,029	-0.38%	大賣/鉅額交易
2021/12/16	5.1	34.33	72	34.36	34.35	-67	57,916	-0.12%
2021/12/15	15.8	34.13	6	34.24	34.25	9.8	60,182	0.02%
2021/12/14	34	34.19	18.8	34.33	34.10	15.2	62,281	0.02%
2021/12/13	3	34.60	36.8	34.67	34.60	-33.8	63,530	-0.05%
2021/12/10	32.4	34.40	11	34.27	34.20	21.4	64,452	0.03%
2021/12/09	15	34.33	37	34.28	34.35	-22	66,455	-0.03%
2021/12/08	24	34.45	21	34.30	34.10	3	70,615	0.00%
2021/12/07	2	34.00	38	34.25	34.35	-36	72,968	-0.05%
2021/12/06	7	33.92	9.5	33.97	33.90	-2.5	73,256	0.00%
2021/12/03	4	34.05	21.4	34.05	34.10	-17.4	75,227	-0.02%
2021/12/02	6	33.38	13.7	33.66	33.90	-7.7	76,797	-0.01%
2021/12/01	5.1	32.84	18.4	32.95	33.10	-13.3	80,169	-0.02%
2021/11/30	19.1	32.71	6	32.75	32.55	13.1	80,717	0.02%
2021/11/29	33.6	32.64	13	32.83	32.90	20.6	80,965	0.03%
2021/11/26	73	33.39	42	33.20	33.05	31	82,473	0.04%
2021/11/25	33.8	33.87	41	33.79	33.80	-7.2	84,298	-0.01%
2021/11/24	35	33.77	42.6	33.78	33.80	-7.6	85,281	-0.01%
2021/11/23	70	33.25	44.5	33.22	33.10	25.5	85,030	0.03%
2021/11/22	41.1	32.48	3	32.58	32.60	38.1	85,720	0.04%
2021/11/19	92	32.75	115.1	32.69	32.60	-23.1	85,464	-0.03%	大賣/
2021/11/18	80.3	33.00	21	32.97	32.95	59.3	85,350	0.07%
2021/11/17	18.2	33.09	6.1	33.08	33.05	12.1	85,254	0.01%
2021/11/16	188.1	33.11	62	33.27	33.15	126.1	85,867	0.15%	大買/鉅額交易
2021/11/15	35.2	33.72	23	33.66	33.65	12.2	86,885	0.01%
2021/11/12	14.4	34.25	47	34.20	34.25	-32.6	87,589	-0.04%
2021/11/11	70	34.44	87	34.45	34.35	-17	88,779	-0.02%
2021/11/10	19	34.15	4.5	34.15	34.10	14.5	89,287	0.02%
2021/11/09	95.1	34.57	28	34.59	34.50	67.1	90,324	0.07%
2021/11/08	48.2	34.15	29.2	34.21	34.40	19	91,701	0.02%
2021/11/05	29.1	32.99	17	33.06	33.10	12.1	92,321	0.01%
2021/11/04	68.1	33.31	4.4	33.36	33.25	63.7	92,825	0.07%
2021/11/03	5	33.35	5	33.42	33.50	0	94,533	0.00%
2021/11/02	11.6	33.44	13	33.62	33.20	-1.4	94,832	0.00%
2021/11/01	56	33.53	9	33.62	33.40	47	95,030	0.05%
2021/10/29	19	33.61	15	33.51	33.60	4	94,890	0.00%
2021/10/28	26	33.91	83	33.85	33.70	-57	95,227	-0.06%
2021/10/27	5	33.92	6.3	33.95	33.90	-1.3	96,087	0.00%
2021/10/26	4.6	33.73	25.2	33.80	33.75	-20.6	97,605	-0.02%
2021/10/25	19	33.10	15	33.30	33.30	4	98,219	0.00%
2021/10/22	61	33.38	16.1	33.36	33.30	44.9	98,964	0.05%
2021/10/21	10	33.60	38	33.75	33.90	-28	99,159	-0.03%
2021/10/20	51	34.01	51	33.90	33.55	0	99,433	0.00%
2021/10/19	68	33.51	18	33.52	33.45	50	99,794	0.05%
2021/10/18	14.1	33.45	10	33.59	33.65	4.1	100,584	0.00%
2021/10/15	45	33.14	37	33.22	33.20	8	102,281	0.01%
2021/10/14	54.1	32.75	23.5	32.85	32.75	30.6	103,758	0.03%
2021/10/13	74.3	32.68	43	32.50	32.40	31.3	104,658	0.03%
2021/10/12	22	33.32	20.9	33.36	33.40	1.1	104,445	0.00%
2021/10/08	189.5	33.80	104	33.76	33.20	85.5	104,600	0.08%	大買/大賣/
2021/10/07	162.5	34.43	47.7	34.48	34.50	114.9	103,854	0.11%	大買/鉅額交易
2021/10/06	51	35.36	28	35.00	35.05	23	103,972	0.02%
2021/10/05	16	34.90	23.1	35.00	35.60	-7.1	104,986	-0.01%
2021/10/04	119.5	35.35	45	35.12	35.00	74.5	105,213	0.07%	大買/
2021/10/01	29.3	35.89	6	36.05	35.85	23.3	105,938	0.02%
2021/09/30	20.1	36.19	11.2	35.90	36.30	8.9	108,394	0.01%
2021/09/29	47.1	35.30	10	35.29	35.20	37.1	109,385	0.03%
2021/09/28	29	35.69	36.1	35.80	35.75	-7.1	111,723	-0.01%
2021/09/27	91.1	36.01	315	36.19	35.95	-223.9	114,020	-0.20%	大賣/鉅額交易
2021/09/24	164.3	36.08	32	36.16	36.00	132.2	119,606	0.11%	大買/鉅額交易
2021/09/23	143.1	36.36	35.1	36.33	36.15	108	128,294	0.08%	大買/鉅額交易
2021/09/22	96.6	36.32	22	36.51	36.30	74.6	133,199	0.06%
2021/09/17	85	38.00	47.3	37.98	37.80	37.7	135,500	0.03%
2021/09/16	84.5	38.68	27.5	38.66	38.50	57.1	134,743	0.04%
2021/09/15	104.1	39.12	38.8	39.20	39.25	65.2	134,636	0.05%	大買/
2021/09/14	401.1	40.15	83	39.94	39.85	318.1	135,759	0.23%	大買/鉅額交易
2021/09/13	383.1	39.36	543.5	39.91	40.05	-160.4	138,433	-0.12%	大買/大賣/鉅額交易
2021/09/10	41	39.03	198.5	38.99	39.10	-157.5	136,318	-0.12%	大賣/鉅額交易
2021/09/09	73	38.04	50.1	38.19	38.35	22.9	135,703	0.02%
2021/09/08	260.3	37.92	88.4	38.13	37.60	172	136,635	0.13%	大買/鉅額交易
2021/09/07	159.2	38.66	116	38.69	38.50	43.2	136,611	0.03%	大買/大賣/
2021/09/06	169.7	38.55	256.7	38.55	38.85	-87	137,062	-0.06%	大買/大賣/
2021/09/03	13	37.65	13	37.66	37.45	0	135,268	0.00%
2021/09/02	33.2	37.39	5	37.43	37.00	28.2	137,285	0.02%
2021/09/01	34.5	38.03	52.3	38.34	37.75	-17.8	139,749	-0.01%
2021/08/31	46.6	37.61	104.8	37.96	38.15	-58.1	139,313	-0.04%	大賣/
2021/08/30	106.1	37.15	190.1	37.11	37.50	-84	139,754	-0.06%	大買/大賣/
2021/08/27	41	36.69	189.6	36.72	36.90	-148.6	140,948	-0.11%	大賣/鉅額交易
2021/08/26	52	36.76	68.2	36.78	36.35	-16.2	145,502	-0.01%
2021/08/25	3.1	35.88	1.1	35.82	36.00	2	152,066	0.00%
2021/08/24	19.1	35.78	13.2	35.90	36.00	5.8	154,668	0.00%
2021/08/23	21	35.73	10	35.75	35.65	11	160,835	0.01%
2021/08/20	89.2	35.04	9	35.12	35.10	80.1	166,632	0.05%
2021/08/19	141	35.91	35.1	35.68	35.30	106	168,766	0.06%	大買/鉅額交易
2021/08/18	90.1	36.38	48.2	36.35	37.00	41.9	169,685	0.02%
2021/08/17	105.1	37.28	143.2	36.78	36.25	-38.1	172,383	-0.02%	大買/大賣/
2021/08/16	66.2	37.55	75	37.38	37.65	-8.8	174,555	-0.01%
2021/08/13	22	37.68	50	37.87	37.75	-28	179,344	-0.02%
2021/08/12	29	37.67	80.1	37.67	38.00	-51.1	184,844	-0.03%
2021/08/11	27	37.26	66.2	37.36	37.05	-39.2	191,226	-0.02%
2021/08/10	45.1	36.88	15	36.91	36.80	30.1	191,021	0.02%
2021/08/09	17	36.88	139.7	37.09	37.45	-122.7	196,274	-0.06%	大賣/鉅額交易
2021/08/06	5.1	35.90	23	35.88	35.85	-17.9	201,547	-0.01%
2021/08/05	44.4	36.13	38	35.97	36.00	6.4	210,059	0.00%
2021/08/04	5	36.82	6	36.83	36.80	-1	221,136	0.00%
2021/08/03	25	36.48	12	36.85	36.90	13	233,961	0.01%
2021/08/02	18	36.95	83.7	37.06	37.25	-65.7	242,971	-0.03%
2021/07/30	26	36.85	74	36.80	36.35	-48	246,344	-0.02%
2021/07/29	49	35.81	82	36.00	36.30	-33	254,452	-0.01%
2021/07/28	47	35.28	35.4	35.44	35.30	11.6	260,353	0.00%
2021/07/27	24	35.34	45	35.35	35.20	-21	265,556	-0.01%
2021/07/26	72.2	36.13	4	35.79	35.80	68.2	270,709	0.03%
2021/07/23	17	35.97	75	36.00	36.30	-58	275,589	-0.02%
2021/07/22	42	35.28	88.4	35.60	35.20	-46.4	277,422	-0.02%
2021/07/21	114	35.46	41.3	35.98	35.10	72.7	279,934	0.03%	大買/
2021/07/20	163.5	36.29	64	36.17	36.05	99.5	282,175	0.04%	大買/
2021/07/19	68	36.23	82	36.57	36.60	-14	284,829	0.00%
2021/07/16	93	36.39	71	36.38	36.35	22	292,244	0.01%
2021/07/15	8	36.27	36.6	36.65	37.00	-28.6	295,608	-0.01%
2021/07/14	123	36.00	74	35.90	35.90	49	301,447	0.02%	大買/
2021/07/13	204	37.04	59.5	37.09	36.50	144.5	306,064	0.05%	大買/鉅額交易
2021/07/12	87	38.10	74	38.71	37.90	13	309,296	0.00%
2021/07/09	65.7	37.97	63.2	38.05	38.05	2.5	312,461	0.00%
2021/07/08	79.1	38.22	113.4	38.22	38.75	-34.3	318,600	-0.01%	大賣/
2021/07/07	266.6	38.57	155.1	38.61	38.05	111.5	319,559	0.03%	大買/大賣/鉅額交易
2021/07/06	189	39.93	137	39.90	39.70	52	318,322	0.02%	大買/大賣/
2021/07/05	124	39.99	305.1	40.11	39.90	-181.1	317,842	-0.06%	大買/大賣/鉅額交易
2021/07/02	75.3	39.16	129.5	39.30	38.95	-54.2	317,242	-0.02%	大賣/
2021/07/01	345.6	40.32	212.3	39.80	39.10	133.3	316,817	0.04%	大買/大賣/鉅額交易
2021/06/30	335	39.63	513.8	39.46	39.60	-178.8	310,414	-0.06%	大買/大賣/鉅額交易
2021/06/29	401.2	37.81	366.8	38.09	37.75	34.4	300,495	0.01%	大買/大賣/
2021/06/28	253.7	36.85	600.4	36.69	37.45	-346.8	294,424	-0.12%	大買/大賣/鉅額交易
2021/06/25	49.2	36.13	37.4	36.35	35.75	11.8	290,148	0.00%
2021/06/24	29	35.97	31	35.97	35.80	-2	289,062	0.00%
2021/06/23	85	35.66	74	35.95	35.40	11	287,679	0.00%
2021/06/22	264.3	36.05	168.2	36.03	36.15	96.1	285,044	0.03%	大買/大賣/
2021/06/21	153.4	34.50	35.1	34.58	34.30	118.3	280,148	0.04%	大買/鉅額交易
2021/06/18	88.5	35.33	44.3	35.59	35.00	44.2	278,081	0.02%
2021/06/17	138.1	35.58	50	35.91	35.45	88.1	275,908	0.03%	大買/
2021/06/16	42.5	36.06	79.8	36.09	35.50	-37.3	274,433	-0.01%
2021/06/15	129	35.61	163.4	35.73	35.85	-34.4	272,484	-0.01%	大買/大賣/
2021/06/11	33.5	36.35	34	36.23	36.15	-0.5	270,263	0.00%
2021/06/10	84.1	35.83	61.5	35.78	36.15	22.5	268,228	0.01%
2021/06/09	141.2	36.09	54.1	36.15	36.10	87.1	265,669	0.03%	大買/
2021/06/08	28	37.41	28.2	37.39	37.20	-0.2	262,412	0.00%
2021/06/07	113.5	37.28	127	37.17	37.30	-13.5	261,789	-0.01%	大買/大賣/
2021/06/04	115.1	38.51	69	38.59	38.05	46.1	259,522	0.02%	大買/
2021/06/03	351.5	39.25	307.3	38.95	38.80	44.2	258,118	0.02%	大買/大賣/
2021/06/02	129	38.82	468.9	39.00	39.50	-339.9	253,358	-0.13%	大買/大賣/鉅額交易
2021/06/01	123.9	36.84	165	37.04	37.35	-41.1	245,349	-0.02%	大買/大賣/
2021/05/31	300	38.02	289.4	37.90	36.95	10.6	243,104	0.00%	大買/大賣/
2021/05/28	227.1	36.96	151.8	36.56	36.55	75.4	236,893	0.03%	大買/大賣/
2021/05/27	119.1	35.16	88	34.87	34.60	31.1	230,730	0.01%	大買/
2021/05/26	80.2	34.15	149	34.44	34.85	-68.8	228,257	-0.03%	大賣/
2021/05/25	172.1	34.83	191.1	34.43	34.45	-19	225,749	-0.01%	大買/大賣/
2021/05/24	290.3	35.82	265.3	35.34	35.50	25	222,323	0.01%	大買/大賣/
2021/05/21	250.1	36.01	279.8	35.81	36.20	-29.8	219,566	-0.01%	大買/大賣/
2021/05/20	543.6	36.19	274	35.64	35.15	269.6	213,451	0.13%	大買/大賣/鉅額交易
2021/05/19	539.3	37.14	402.5	37.66	37.80	136.8	206,899	0.07%	大買/大賣/鉅額交易
2021/05/18	17	34.10	142.1	34.52	34.80	-125.1	198,585	-0.06%	大賣/鉅額交易
2021/05/17	255	32.71	217.1	32.44	31.65	37.9	197,129	0.02%	大買/大賣/
2021/05/14	215.5	35.58	523.6	35.20	34.85	-308.1	190,893	-0.16%	大買/大賣/鉅額交易
2021/05/13	493.1	36.99	393	36.73	36.60	100.1	183,571	0.05%	大買/大賣/
2021/05/12	750.3	39.05	346.2	38.86	38.35	404.1	174,735	0.23%	大買/大賣/鉅額交易
2021/05/11	593	44.44	254.6	44.45	42.00	338.4	163,160	0.21%	大買/大賣/鉅額交易
2021/05/10	637.3	43.25	1,013.6	43.52	45.00	-376.2	150,016	-0.25%	大買/大賣/鉅額交易
2021/05/07	142.4	40.47	131	40.58	41.20	11.4	140,620	0.01%	大買/大賣/
2021/05/06	377.1	40.61	560.3	41.02	41.00	-183.2	136,391	-0.13%	大買/大賣/鉅額交易
2021/05/05	316.8	39.09	825.7	39.26	39.25	-508.9	126,621	-0.40%	大買/大賣/鉅額交易
2021/05/04	229.1	36.10	176.2	36.41	36.25	52.8	119,998	0.04%	大買/大賣/
2021/05/03	450.2	39.59	379.5	39.71	38.55	70.7	114,087	0.06%	大買/大賣/
2021/04/29	131.6	39.49	253.4	39.57	39.30	-121.8	108,516	-0.11%	大買/大賣/鉅額交易
2021/04/28	81	38.20	114.5	38.39	38.20	-33.5	103,105	-0.03%	大賣/
2021/04/27	150.5	39.30	323.4	39.20	39.10	-172.9	100,884	-0.17%	大買/大賣/鉅額交易
2021/04/26	174.6	39.46	460.4	39.71	40.00	-285.8	97,370	-0.29%	大買/大賣/鉅額交易
2021/04/23	355.2	38.39	325.6	38.20	38.10	29.6	93,376	0.03%	大買/大賣/
2021/04/22	919	40.12	565.5	40.31	38.90	353.5	89,332	0.40%	大買/大賣/鉅額交易
2021/04/21	320.9	38.55	215.3	38.74	38.50	105.6	80,896	0.13%	大買/大賣/鉅額交易
2021/04/20	513.3	37.69	454.6	38.12	39.00	58.7	76,893	0.08%	大買/大賣/
2021/04/19	171.2	37.49	445.1	38.00	38.65	-273.8	70,469	-0.39%	大買/大賣/鉅額交易
2021/04/16	147.1	34.92	541.9	35.11	35.15	-394.8	64,352	-0.61%	大買/大賣/鉅額交易
2021/04/15	64.3	33.00	160.1	33.17	33.00	-95.8	59,455	-0.16%	大賣/
2021/04/14	103	32.48	471.4	32.81	32.95	-368.4	55,086	-0.67%	大買/大賣/鉅額交易
2021/04/13	84.2	30.36	177.6	30.57	30.20	-93.4	48,794	-0.19%	大賣/
2021/04/12	75	29.37	177	29.55	29.60	-102	48,382	-0.21%	大賣/鉅額交易
2021/04/09	72	27.76	29.6	27.84	27.95	42.4	46,327	0.09%
2021/04/08	46	27.84	135.5	27.97	28.15	-89.5	44,948	-0.20%	大賣/
2021/04/07	49	26.91	114	26.74	26.90	-65	42,611	-0.15%	大賣/
2021/04/06	62	25.85	27	25.87	25.95	35	40,260	0.09%
2021/04/01	20	25.80	25	25.95	25.80	-5	40,097	-0.01%
2021/03/31	1	25.75	20.1	25.80	25.90	-19.1	39,947	-0.05%
2021/03/30	0	0.00	28.9	25.63	25.80	-28.9	39,585	-0.07%
2021/03/29	2	25.53	27	25.42	25.55	-25	39,402	-0.06%
2021/03/26	2.2	25.05	1	25.05	25.05	1.2	40,826	0.00%
2021/03/25	2	25.05	15	25.09	25.00	-13	41,695	-0.03%
2021/03/24	6	24.97	4	24.95	25.00	2	42,013	0.00%
2021/03/23	22	25.08	6.4	25.13	25.10	15.6	42,212	0.04%
2021/03/22	6	25.07	43.3	25.03	25.15	-37.3	42,480	-0.09%
2021/03/19	7	25.11	1	25.10	25.10	6	43,158	0.01%
2021/03/18	27.9	25.55	60.1	25.47	25.45	-32.2	44,172	-0.07%
2021/03/17	5.7	25.56	4	25.65	25.65	1.7	44,468	0.00%
2021/03/16	22	25.53	3.2	25.55	25.50	18.8	44,736	0.04%
2021/03/15	8	25.63	6.6	25.68	25.65	1.4	44,645	0.00%
2021/03/12	5	25.85	16.4	25.83	25.90	-11.4	44,668	-0.03%
2021/03/11	17	25.83	13	25.80	25.80	4	44,666	0.01%
2021/03/10	21	25.65	32.8	25.76	25.75	-11.8	44,358	-0.03%
2021/03/09	22.1	25.61	47	25.64	25.70	-24.9	43,890	-0.06%
2021/03/08	2	25.12	12	25.16	25.10	-10	42,839	-0.02%
2021/03/05	15	24.89	104	24.76	24.95	-89	42,590	-0.21%	大賣/
2021/03/04	32	25.01	24	25.03	25.00	8	43,371	0.02%
2021/03/03	1	24.90	19.4	24.94	25.05	-18.4	43,077	-0.04%
2021/03/02	5	24.76	13.1	25.00	24.65	-8.1	42,658	-0.02%
2021/02/26	29	24.94	7	25.04	24.75	22	43,040	0.05%
2021/02/25	1	25.05	20	25.20	25.30	-19	42,516	-0.04%
2021/02/24	23	25.07	5	24.99	25.05	18	42,546	0.04%
2021/02/23	16.1	25.30	52.5	25.14	25.30	-36.4	42,107	-0.09%
2021/02/22	13	24.51	31.5	24.58	24.45	-18.5	41,215	-0.04%
2021/02/19	21	24.51	70	24.40	24.60	-49	41,145	-0.12%
2021/02/18	55	24.32	146.3	24.42	24.40	-91.3	41,183	-0.22%	大賣/
2021/02/17	6	23.75	57.3	24.00	24.00	-51.3	41,006	-0.13%
2021/02/05	3	23.37	1.3	23.38	23.40	1.7	40,664	0.00%
2021/02/04	4.5	23.35	0	23.40	23.20	4.5	40,971	0.01%
2021/02/03	10	23.59	9.7	23.51	23.65	0.3	41,657	0.00%
2021/02/02	6	23.68	53.1	23.69	23.80	-47.1	41,591	-0.11%
2021/02/01	10	23.27	3.4	23.28	23.20	6.6	41,378	0.02%
2021/01/29	70.2	23.01	11	23.16	22.95	59.2	41,230	0.14%
2021/01/28	9.1	23.28	1	23.30	23.30	8.1	40,840	0.02%
2021/01/27	125.2	23.69	14.2	23.72	23.55	111	40,381	0.27%	大買/鉅額交易
2021/01/26	4	23.70	1	23.75	23.70	3	40,242	0.01%
2021/01/25	1	23.50	9	24.02	23.95	-8	40,005	-0.02%
2021/01/22	19	23.41	3	23.62	23.65	16	39,966	0.04%
2021/01/21	10.1	23.69	54	23.52	23.60	-43.9	39,764	-0.11%
2021/01/20	29	23.60	120	23.58	23.45	-91	39,561	-0.23%	大賣/
2021/01/19	4	24.38	5	24.36	24.30	-1	38,843	0.00%
2021/01/18	16.3	24.26	21.1	24.23	24.25	-4.8	38,668	-0.01%
2021/01/15	17.7	24.93	12	25.01	24.90	5.7	38,199	0.01%
2021/01/14	50	25.58	10	25.47	25.30	40	37,612	0.11%
2021/01/13	12	25.40	15.9	25.47	25.55	-3.9	37,317	-0.01%
2021/01/12	37	25.40	11	25.48	25.30	26	36,889	0.07%
2021/01/11	29.9	25.79	31	25.71	25.90	-1.1	36,320	0.00%
2021/01/08	29	25.81	33.2	25.90	26.00	-4.2	35,953	-0.01%
2021/01/07	101	25.50	34.5	25.53	25.70	66.5	35,217	0.19%	大買/
2021/01/06	115	25.86	85	26.24	25.50	30	34,533	0.09%	大買/
2021/01/05	85	25.90	152.1	25.94	26.00	-67.1	32,980	-0.20%	大賣/
2021/01/04	16	25.00	12	25.02	24.95	4	30,159	0.01%
2020/12/31	5.2	24.86	3.1	24.80	24.75	2.1	29,624	0.01%
2020/12/30	9.3	24.84	199.2	24.98	25.00	-189.9	29,359	-0.65%	大賣/鉅額交易
2020/12/29	53	24.64	44	24.59	24.65	9	28,602	0.03%
2020/12/28	15	24.25	16	24.16	24.30	-1	28,170	0.00%
2020/12/25	24.3	24.12	2.9	24.28	24.20	21.4	28,056	0.08%
2020/12/24	75	24.24	41.6	24.22	24.35	33.4	27,781	0.12%
2020/12/23	13.7	24.26	1	24.15	24.40	12.7	27,454	0.05%
2020/12/22	103.8	25.05	52.2	24.87	24.50	51.6	27,142	0.19%	大買/
2020/12/21	21	24.82	47.3	24.77	24.95	-26.3	25,565	-0.10%
2020/12/18	0	0.00	8.1	24.39	24.45	-8.1	24,615	-0.03%
2020/12/17	6	24.29	3	24.42	24.40	3	24,236	0.01%
2020/12/16	58	24.42	23.4	24.52	24.40	34.6	23,865	0.15%
2020/12/15	74	24.71	28	24.70	24.35	46	23,610	0.19%
2020/12/14	34	24.43	81.3	24.57	24.65	-47.3	22,740	-0.21%
2020/12/11	8	23.81	47.2	23.86	23.95	-39.2	21,317	-0.18%
2020/12/10	73.1	23.69	21	23.67	23.65	52.1	20,885	0.25%
2020/12/09	3.5	23.29	31	23.30	23.35	-27.5	20,218	-0.14%
2020/12/08	4.5	23.33	10	23.36	23.35	-5.5	20,030	-0.03%
2020/12/07	64	23.50	4	23.56	23.45	60	19,847	0.30%
2020/12/04	7	23.45	131.6	23.31	23.40	-124.6	19,651	-0.63%	大賣/鉅額交易
2020/12/03	0	0.00	11	23.21	23.30	-11	19,406	-0.06%
2020/12/02	100	23.00	33.4	23.20	23.30	66.6	20,404	0.33%
2020/12/01	5	22.89	19	22.95	23.10	-14	20,162	-0.07%
2020/11/30	22	23.25	49	23.47	22.80	-27	19,995	-0.14%
2020/11/27	2	23.15	20.1	23.20	23.15	-18.1	18,928	-0.10%
2020/11/26	104	23.10	18	23.02	23.10	86	18,492	0.47%	大買/
2020/11/25	30.8	23.06	104.4	23.01	23.05	-73.6	18,399	-0.40%	大賣/
2020/11/24	3	22.73	9	22.72	22.65	-6	17,746	-0.03%
2020/11/23	13	22.55	42	22.39	22.65	-29	17,443	-0.17%
2020/11/20	2.5	21.94	18	21.99	22.00	-15.5	17,026	-0.09%
2020/11/19	86	22.00	89.1	21.95	22.00	-3.1	16,859	-0.02%
2020/11/18	0	0.00	5	21.96	22.00	-5	16,600	-0.03%
2020/11/17	10	21.88	33.7	21.89	21.95	-23.7	16,340	-0.15%
2020/11/16	0	0.00	29	21.62	21.60	-29	16,113	-0.18%
2020/11/13	2	21.50	0	0.00	21.60	2	15,839	0.01%
2020/11/12	10	21.51	0	0.00	21.60	10	15,773	0.06%
2020/11/11	0	0.00	25.1	21.19	21.75	-25.1	15,491	-0.16%
2020/11/10	10	20.80	7	20.79	20.80	3	14,594	0.02%
2020/11/09	0	0.00	2.5	20.69	20.70	-2.5	14,417	-0.02%
2020/11/06	101.1	20.55	0	0.00	20.70	101.1	14,319	0.71%	大買/鉅額交易
2020/11/05	0	0.00	11	20.67	20.70	-11	14,392	-0.08%
2020/11/04	3	20.50	1	20.65	20.65	2	14,371	0.01%
2020/11/03	0	0.00	12	20.56	20.60	-12	14,480	-0.08%
2020/11/02	5	20.40	7	20.46	20.50	-2	14,542	-0.01%
2020/10/30	17	20.29	4.1	20.30	20.30	12.9	14,557	0.09%
2020/10/29	9	20.40	47	20.50	20.40	-38	14,346	-0.26%
2020/10/27	0	0.00	2	20.65	20.70	-2	14,307	-0.01%
2020/10/26	0	0.00	2.7	20.64	20.70	-2.7	14,314	-0.02%
2020/10/23	11	20.55	1	20.55	20.50	10	14,272	0.07%
2020/10/22	10	20.50	1	20.65	20.55	9	14,417	0.06%
2020/10/21	2	20.68	10	20.55	20.55	-8	14,492	-0.06%
2020/10/20	0	0.00	4	20.65	20.70	-4	14,576	-0.03%
2020/10/19	0	0.00	20.5	20.68	20.60	-20.5	14,631	-0.14%
2020/10/16	0	0.00	14.5	20.50	20.45	-14.5	14,737	-0.10%
2020/10/15	2	20.35	2	20.55	20.40	0	15,031	0.00%
2020/10/14	0	0.00	2	20.65	20.70	-2	14,967	-0.01%
2020/10/13	0	0.00	3	20.40	20.55	-3	14,908	-0.02%
2020/10/12	3	20.40	1	20.40	20.50	2	14,960	0.01%
2020/10/08	11	20.65	12	20.60	20.65	-1	14,975	-0.01%
2020/10/06	0	0.00	19.2	20.71	20.75	-19.2	15,080	-0.13%
2020/10/05	1	20.50	16	20.69	20.60	-15	15,039	-0.10%
2020/09/29	0	0.00	8	20.69	20.60	-8	15,211	-0.05%
2020/09/28	0	0.00	5	20.40	20.45	-5	15,115	-0.03%
2020/09/25	4.6	20.17	7	20.11	20.15	-2.4	15,243	-0.02%
2020/09/24	16	20.08	1	20.10	20.00	15	15,222	0.10%
2020/09/23	24	20.48	3.4	20.48	20.55	20.6	14,914	0.14%
2020/09/22	1	20.70	1	20.80	20.60	0	14,860	0.00%
2020/09/21	0	0.00	10	20.75	20.70	-10	14,815	-0.07%
2020/09/18	13	20.84	1	20.90	20.70	12	14,911	0.08%
2020/09/17	15	20.91	2	20.90	20.90	13	14,746	0.09%
2020/09/16	0	0.00	4	20.93	21.00	-4	14,739	-0.03%
2020/09/15	1	20.95	14	20.92	20.95	-13	14,724	-0.09%
2020/09/14	4	20.88	3.5	20.97	20.95	0.6	14,964	0.00%
2020/09/11	4	20.91	32	20.95	20.95	-28	15,043	-0.19%
2020/09/10	12	20.78	2	20.85	20.90	10	15,013	0.07%
2020/09/09	5	20.55	20	20.92	21.00	-15	15,017	-0.10%
2020/09/08	3.2	20.93	32	20.92	20.90	-28.8	15,019	-0.19%
2020/09/07	24	20.86	61.1	20.74	21.00	-37.1	14,899	-0.25%
2020/09/04	0	0.00	1	20.00	20.00	-1	13,899	-0.01%
2020/09/03	0	0.00	5	20.15	20.15	-5	14,032	-0.04%
2020/09/02	2	20.05	1	20.00	20.10	1	14,179	0.01%
2020/09/01	2	20.00	4.1	20.00	20.00	-2.1	14,396	-0.01%
2020/08/31	7	20.00	2	20.05	19.90	5	14,508	0.03%
2020/08/28	7	20.00	0	0.00	20.00	7	14,600	0.05%
2020/08/26	3	20.02	0	0.00	20.10	3	15,259	0.02%
2020/08/25	4	20.00	0.4	20.00	20.00	3.6	15,411	0.02%
2020/08/24	22	20.09	2.3	20.04	20.00	19.7	15,844	0.12%
2020/08/21	0	0.00	1	20.05	20.00	-1	16,099	-0.01%
2020/08/20	69	19.98	0	0.00	19.80	69	16,117	0.43%
2020/08/18	3	20.42	1	20.40	20.50	2	16,055	0.01%
2020/08/17	1	20.30	29	20.31	20.40	-28	16,161	-0.17%
2020/08/14	1	20.25	4.3	20.19	20.20	-3.3	16,160	-0.02%
2020/08/12	3	20.08	43	20.15	20.20	-40	16,315	-0.25%
2020/08/11	0.4	20.20	1	20.20	20.20	-0.6	16,326	0.00%
2020/08/10	0	0.00	1.7	20.05	20.10	-1.7	16,247	-0.01%
2020/08/07	46	19.96	5	19.90	19.95	41	16,363	0.25%
2020/08/06	1	19.95	1	20.10	20.10	0	16,366	0.00%
2020/08/05	3	19.92	15	19.97	20.00	-12	16,394	-0.07%
2020/08/04	0	0.00	3	19.85	19.85	-3	16,526	-0.02%
2020/08/03	12	19.69	12.8	19.71	19.60	-0.8	16,629	0.00%
2020/07/31	12	19.83	2.5	19.86	19.80	9.5	16,624	0.06%
2020/07/30	2	19.85	0	0.00	19.90	2	16,671	0.01%
2020/07/29	5	19.90	5	19.95	19.90	0	16,721	0.00%
2020/07/28	5	19.73	12	19.89	19.90	-7	16,998	-0.04%
2020/07/27	11	20.04	11	20.05	20.00	0	17,336	0.00%
2020/07/24	13	20.22	10	20.30	20.15	3	17,451	0.02%
2020/07/23	5	20.60	2	20.63	20.70	3	17,324	0.02%
2020/07/22	16	20.63	1	20.65	20.70	15	17,399	0.09%
2020/07/21	15	20.66	26.1	20.72	20.60	-11.1	17,273	-0.06%
2020/07/20	6	20.77	0	0.00	20.80	6	17,064	0.04%
2020/07/17	0	0.00	6.1	20.94	20.90	-6.1	17,222	-0.04%
2020/07/16	2	20.90	2	20.93	20.90	0	17,505	0.00%
2020/07/15	2	20.78	74	20.78	20.90	-72	17,527	-0.41%
2020/07/14	3	20.65	9.3	20.65	20.60	-6.3	17,597	-0.04%
2020/07/13	6	20.62	7.5	20.73	20.70	-1.5	17,830	-0.01%
2020/07/10	1	20.70	13	20.78	20.70	-12	18,001	-0.07%
2020/07/09	12	20.81	10	21.03	20.85	2	18,053	0.01%
2020/07/08	25	20.77	10	20.80	20.85	15	17,838	0.08%
2020/07/07	11	20.82	5	20.87	20.75	6	17,815	0.03%
2020/07/06	2	20.75	130	20.86	21.00	-128	17,801	-0.72%	大賣/鉅額交易
2020/07/03	5.3	20.70	19	20.70	20.75	-13.8	17,842	-0.08%
2020/07/02	38	20.62	0	0.00	20.55	38	17,945	0.21%
2020/07/01	3	20.62	0	0.00	20.60	3	18,191	0.02%
2020/06/30	5	20.65	0	0.00	20.70	5	18,402	0.03%
2020/06/29	72	20.58	3	20.53	20.55	69	18,530	0.37%
2020/06/24	11	20.84	9	20.85	20.85	2	18,641	0.01%
2020/06/23	1	20.45	2	20.55	20.75	-1	18,762	-0.01%
2020/06/22	10	20.51	20.8	20.52	20.55	-10.8	18,823	-0.06%
2020/06/19	4	20.56	0	0.00	20.50	4	19,009	0.02%
2020/06/18	19	20.62	0	0.00	20.55	19	18,922	0.10%
2020/06/17	0	0.00	3	20.75	20.95	-3	18,994	-0.02%
2020/06/16	4.6	20.82	26	20.85	20.80	-21.4	19,673	-0.11%
2020/06/15	30	20.42	5	20.50	20.35	25	20,298	0.12%
2020/06/12	9	20.51	15	20.53	20.65	-6	20,543	-0.03%
2020/06/11	6	20.98	10	21.00	20.90	-4	21,033	-0.02%
2020/06/10	4	21.18	7.1	21.20	21.20	-3.1	21,215	-0.01%
2020/06/09	12	21.26	2	21.28	21.30	10	22,105	0.05%
2020/06/08	9	21.11	35.9	21.12	21.20	-26.9	22,332	-0.12%
2020/06/05	7	20.95	34.1	20.95	21.00	-27.1	22,282	-0.12%
2020/06/04	3	20.83	40.1	20.94	20.95	-37.1	22,261	-0.17%
2020/06/03	0	0.00	14	20.86	20.90	-14	22,329	-0.06%
2020/06/02	26.5	20.30	10	20.32	20.40	16.5	22,070	0.07%
2020/06/01	3	20.02	6	20.02	20.10	-3	21,824	-0.01%
2020/05/29	20.6	19.90	1	19.85	19.80	19.6	21,671	0.09%
2020/05/28	4	19.91	3	19.92	19.95	1	21,275	0.00%
2020/05/27	21	19.85	1	19.90	19.90	20	21,237	0.09%
2020/05/26	5	19.90	15	19.89	19.90	-10	21,309	-0.05%
2020/05/25	11	19.60	22	19.56	19.65	-11	21,322	-0.05%
2020/05/22	26	19.67	0	0.00	19.60	26	21,395	0.12%
2020/05/21	23	19.85	41.9	19.90	19.90	-18.9	21,351	-0.09%
2020/05/20	12	19.81	31.4	19.89	19.90	-19.4	21,238	-0.09%
2020/05/19	17	19.75	21	19.75	19.80	-4	21,158	-0.02%
2020/05/18	4	19.66	5	19.62	19.65	-1	21,021	0.00%
2020/05/15	9	19.63	1	19.55	19.55	8	20,988	0.04%
2020/05/14	33	19.59	0	0.00	19.55	33	20,929	0.16%
2020/05/13	25	19.62	2.8	19.86	19.85	22.2	20,773	0.11%
2020/05/12	22	19.65	0	0.00	19.60	22	20,666	0.11%
2020/05/11	8	19.89	13	19.91	19.85	-5	20,479	-0.02%
2020/05/08	5	19.68	4	19.73	19.65	1	20,276	0.00%
2020/05/07	6	19.58	0.1	19.70	19.55	5.9	20,222	0.03%
2020/05/06	18.9	19.57	1	19.60	19.55	17.9	20,121	0.09%
2020/05/05	6	19.78	11.7	19.87	19.80	-5.7	20,058	-0.03%
2020/05/04	59	19.51	1	19.60	19.55	58	19,987	0.29%
2020/04/30	4	19.98	9.1	19.95	20.00	-5.1	19,779	-0.03%
2020/04/29	2	19.80	16	19.82	19.85	-14	19,476	-0.07%
2020/04/28	11	19.60	4	19.55	19.55	7	19,392	0.04%
2020/04/27	4	19.51	27.3	19.52	19.50	-23.3	19,817	-0.12%
2020/04/24	31	19.18	0	0.00	19.15	31	19,611	0.16%
2020/04/23	2	19.10	0	0.00	19.15	2	19,559	0.01%
2020/04/22	3	19.07	22	18.95	19.15	-19	19,431	-0.10%
2020/04/21	40	19.30	3	19.30	19.10	37	19,302	0.19%
2020/04/20	20	19.67	5	19.70	19.60	15	19,026	0.08%
2020/04/17	10	19.80	6	19.93	19.75	4	18,952	0.02%
2020/04/16	20	19.69	3	19.75	19.75	17	18,742	0.09%
2020/04/15	1	20.00	21	19.98	20.00	-20	18,458	-0.11%
2020/04/14	15	19.70	14	19.71	19.75	1	18,220	0.01%
2020/04/13	20	19.63	11	19.59	19.55	9	18,059	0.05%
2020/04/10	12	19.57	2	19.65	19.70	10	18,024	0.06%
2020/04/09	4	19.53	13	19.60	19.50	-9	18,018	-0.05%
2020/04/08	10	19.50	13	19.51	19.55	-3	17,889	-0.02%
2020/04/07	2	19.30	5	19.45	19.30	-3	17,812	-0.02%
2020/04/06	1	18.90	7	18.97	19.25	-6	17,823	-0.03%
2020/04/01	106	18.94	2	18.90	18.80	104	17,534	0.59%	大買/鉅額交易
2020/03/31	8	18.99	4	19.01	18.95	4	17,223	0.02%
2020/03/30	1	18.95	0	0.00	19.00	1	16,956	0.01%
2020/03/27	15	19.47	2	19.55	19.40	13	16,707	0.08%
2020/03/26	3	19.50	7	19.49	19.55	-4	16,530	-0.02%
2020/03/25	16	19.38	35	19.37	19.40	-19	16,647	-0.11%
2020/03/24	1	19.10	1	19.20	19.05	0	16,370	0.00%
2020/03/23	8	18.98	15	19.01	18.90	-7	16,187	-0.04%
2020/03/20	120	19.39	9	19.47	19.80	111	16,059	0.69%	大買/鉅額交易
2020/03/19	38	18.56	11	18.58	18.60	27	15,358	0.18%
2020/03/18	15	19.33	5.4	19.53	19.30	9.6	14,776	0.06%
2020/03/17	26	19.53	7	19.49	19.50	19	14,449	0.13%
2020/03/16	10	20.08	8	20.15	20.00	2	13,826	0.01%
2020/03/13	27	19.94	36	19.78	20.20	-9	13,439	-0.07%
2020/03/12	32	21.66	5	21.40	21.40	27	12,375	0.22%
2020/03/11	5	22.28	11	22.30	22.35	-6	11,961	-0.05%
2020/03/10	27	22.29	26.2	22.33	22.35	0.8	11,725	0.01%
2020/03/09	25	22.52	0	0.00	22.40	25	11,569	0.22%
2020/03/06	17.5	22.96	0	0.00	22.90	17.5	11,174	0.16%
2020/03/05	8	23.19	2	23.18	23.30	6	11,009	0.05%
2020/03/04	0	0.00	1	23.10	23.20	-1	11,010	-0.01%
2020/03/03	7	22.90	0	0.00	23.00	7	10,953	0.06%
2020/03/02	25	22.85	8	22.81	22.90	17	10,887	0.16%
2020/02/27	16	22.90	0	0.00	23.00	16	11,221	0.14%
2020/02/26	19	22.89	0	0.00	22.85	19	11,114	0.17%
2020/02/25	6.9	23.00	0	0.00	22.95	6.9	10,903	0.06%
2020/02/24	11.1	23.05	1	23.05	23.00	10.1	10,874	0.09%
2020/02/20	3	23.30	0	0.00	23.30	3	10,707	0.03%
2020/02/18	1	23.30	1	23.30	23.45	0	10,670	0.00%
2020/02/17	0	0.00	1	23.35	23.35	-1	10,690	-0.01%
2020/02/14	1	23.35	0	0.00	23.45	1	10,802	0.01%
2020/02/13	0	0.00	0.9	23.40	23.40	-0.9	10,797	-0.01%
2020/02/10	0	0.00	3	23.20	23.45	-3	10,871	-0.03%
2020/02/07	8	23.29	1	23.25	23.30	7	10,836	0.06%
2020/02/06	6	23.43	20	23.45	23.35	-14	10,952	-0.13%
2020/02/05	0	0.00	2	23.30	23.25	-2	10,959	-0.02%
2020/02/04	3	23.10	0	0.00	23.20	3	10,965	0.03%
2020/02/03	0.7	23.10	1	22.90	23.00	-0.3	10,969	0.00%
2020/01/31	8	23.18	10	23.05	23.10	-2	10,846	-0.02%
2020/01/30	10	23.17	6	23.27	23.00	4	10,692	0.04%
2020/01/20	10	24.00	5	24.05	24.05	5	10,165	0.05%
2020/01/17	1	23.95	3	24.00	24.05	-2	10,170	-0.02%
2020/01/16	0.7	23.90	1	24.00	24.00	-0.3	10,237	0.00%
2020/01/15	1	24.00	0	0.00	24.05	1	10,355	0.01%
2020/01/13	1	23.95	12	23.95	24.00	-11	10,408	-0.11%
2020/01/10	1	23.70	31	23.75	23.85	-30	10,386	-0.29%
2020/01/09	1	23.60	0	0.00	23.75	1	10,491	0.01%
2020/01/08	8	23.57	1	23.60	23.55	7	10,529	0.07%
2020/01/07	0	0.00	1	23.70	23.70	-1	10,506	-0.01%
2020/01/03	16	23.97	11	24.01	24.10	5	10,569	0.05%
2020/01/02	0	0.00	1	24.00	24.00	-1	10,504	-0.01%
2019/12/31	0	0.00	21	24.10	23.90	-21	10,506	-0.20%
2019/12/30	0.7	23.90	8.1	24.01	24.00	-7.3	10,464	-0.07%
2019/12/27	3	23.85	4.3	23.94	23.95	-1.3	10,431	-0.01%
2019/12/26	0.3	23.80	43	23.88	23.90	-42.7	10,447	-0.41%
2019/12/25	0	0.00	10	23.88	23.80	-10	10,690	-0.09%
2019/12/24	4	23.85	0	0.00	23.85	4	10,812	0.04%
2019/12/23	0	0.00	11	23.85	23.90	-11	10,870	-0.10%
2019/12/20	20	23.60	6	23.74	23.65	14	10,904	0.13%
2019/12/19	10	23.73	1	23.75	23.70	9	10,685	0.08%
2019/12/18	0	0.00	7	23.79	23.90	-7	10,752	-0.07%
2019/12/17	1	23.50	12	23.70	23.80	-11	10,822	-0.10%
2019/12/16	6	23.52	2	23.65	23.50	4	10,728	0.04%
2019/12/13	2	23.65	4	23.68	23.70	-2	10,773	-0.02%
2019/12/12	10	23.50	4	23.58	23.45	6	10,737	0.06%
2019/12/11	0	0.00	1	23.40	23.50	-1	10,665	-0.01%
2019/12/10	10	23.35	6.7	23.36	23.45	3.3	10,710	0.03%
2019/12/09	1	23.35	0	0.00	23.40	1	10,814	0.01%
2019/12/06	2	23.35	0	0.00	23.40	2	10,905	0.02%
2019/12/05	4.5	23.49	0	0.00	23.45	4.5	10,886	0.04%
2019/12/04	0	0.00	3	23.57	23.60	-3	10,920	-0.03%
2019/12/03	0	0.00	4	23.51	23.55	-4	11,008	-0.04%
2019/12/02	10	23.45	0	0.00	23.40	10	11,148	0.09%
2019/11/29	7	23.44	0	0.00	23.40	7	11,182	0.06%
2019/11/28	0	0.00	4	23.63	23.70	-4	11,172	-0.04%
2019/11/27	1	23.55	1	23.65	23.65	0	11,239	0.00%
2019/11/26	1	23.60	0	0.00	23.55	1	11,346	0.01%
2019/11/25	1	23.40	1	23.45	23.45	0	10,939	0.00%
2019/11/22	1	23.30	0	0.00	23.45	1	11,323	0.01%
2019/11/21	3	23.30	0	0.00	23.40	3	11,514	0.03%
2019/11/20	3	23.32	0.1	23.50	23.50	2.9	11,524	0.03%
2019/11/19	1	23.40	1	23.45	23.50	0	11,642	0.00%
2019/11/18	0	0.00	1.8	23.41	23.45	-1.8	11,723	-0.02%
2019/11/15	3	23.28	4	23.30	23.20	-1	11,831	-0.01%
2019/11/13	3.5	23.49	0	0.00	23.35	3.5	12,086	0.03%
2019/11/12	0	0.00	3	23.70	23.80	-3	12,080	-0.02%
2019/11/11	2	23.63	26	23.74	23.80	-24	12,181	-0.20%
2019/11/08	1	23.80	11.1	23.75	23.80	-10.1	12,219	-0.08%
2019/11/07	0	0.00	3	23.75	23.75	-3	12,289	-0.02%
2019/11/06	10	23.68	0	0.00	23.65	10	12,316	0.08%
2019/11/05	0	0.00	104	23.77	23.80	-104	12,484	-0.83%	大賣/鉅額交易
2019/11/04	0	0.00	1.7	23.53	23.60	-1.7	12,458	-0.01%
2019/11/01	2	23.45	4	23.51	23.55	-2	12,566	-0.02%
2019/10/30	0	0.00	53	23.49	23.50	-53	12,806	-0.41%
2019/10/29	0.5	23.30	102	23.40	23.40	-101.5	12,823	-0.79%	大賣/鉅額交易
2019/10/28	0	0.00	0.1	23.35	23.35	-0.1	12,809	0.00%
2019/10/25	1.5	23.40	0	0.00	23.45	1.5	12,833	0.01%
2019/10/24	0	0.00	65	23.48	23.50	-65	12,894	-0.50%
2019/10/23	0	0.00	42	23.40	23.40	-42	13,192	-0.32%
2019/10/22	0	0.00	63	23.38	23.40	-63	13,318	-0.47%
2019/10/21	1.5	23.23	26.8	23.30	23.30	-25.3	13,338	-0.19%
2019/10/18	2	23.25	20	23.30	23.25	-18	13,356	-0.13%
2019/10/17	0	0.00	66	23.28	23.25	-66	13,417	-0.49%
2019/10/16	0.5	23.20	0.1	23.20	23.20	0.4	13,284	0.00%
2019/10/15	1	23.05	140	23.11	23.20	-139	13,239	-1.05%	大賣/鉅額交易
2019/10/14	0.5	23.10	41	23.10	23.15	-40.5	13,301	-0.30%
2019/10/09	9	22.91	0	0.00	22.90	9	13,266	0.07%
2019/10/08	0	0.00	1	23.15	23.05	-1	13,235	-0.01%
2019/10/04	271	22.85	0	0.00	22.85	271	13,171	2.06%	大買/鉅額交易
2019/10/03	10	22.85	0	0.00	22.85	10	13,123	0.08%
2019/10/02	8	22.97	0.1	23.05	22.95	7.9	12,990	0.06%
2019/10/01	224.5	22.95	32.3	22.96	23.05	192.2	12,942	1.48%	大買/鉅額交易
2019/09/27	29.8	23.04	0	0.00	23.00	29.8	12,707	0.23%
2019/09/26	12	23.14	19.2	23.11	23.10	-7.2	12,630	-0.06%
2019/09/25	207	23.05	0	0.00	23.10	207	12,697	1.63%	大買/鉅額交易
2019/09/24	1	23.15	1	23.20	23.20	0	12,609	0.00%
2019/09/23	3	23.15	0	0.00	23.15	3	12,599	0.02%
2019/09/20	111	23.20	1.2	23.25	23.45	109.8	12,765	0.86%	大買/鉅額交易
2019/09/19	7	23.14	0	0.00	23.20	7	12,561	0.06%
2019/09/18	5	23.20	4.1	23.35	23.20	0.9	12,587	0.01%
2019/09/17	2	23.25	2	23.40	23.20	0	12,564	0.00%
2019/09/16	4	23.50	20	23.55	23.55	-16	12,689	-0.13%
2019/09/12	0	0.00	87	23.60	23.50	-87	12,835	-0.68%
2019/09/11	3.7	23.46	25	23.50	23.50	-21.3	12,980	-0.16%
2019/09/10	0	0.00	6	23.35	23.35	-6	12,971	-0.05%
2019/09/09	20	23.15	21	23.20	23.20	-1	12,914	-0.01%
2019/09/06	1.2	23.08	1	23.10	23.15	0.2	12,996	0.00%
2019/09/05	10.1	23.15	20	23.15	23.15	-9.9	13,021	-0.08%
2019/09/04	6	22.96	2	23.05	23.00	4	12,955	0.03%
2019/09/03	5	23.02	0.9	23.20	23.00	4.1	12,843	0.03%
2019/09/02	3	23.15	10.6	23.15	23.20	-7.6	12,828	-0.06%
2019/08/30	2	23.00	60	23.08	23.15	-58	12,884	-0.45%
2019/08/29	3	22.87	1	22.85	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	2	22.93	0	0.00	22.85	2	12,773	0.02%
2019/08/26	16	22.86	0	0.00	22.95	16	12,402	0.13%
2019/08/23	206	23.05	0	0.00	23.15	206	12,373	1.66%	大買/鉅額交易
2019/08/22	2	23.08	3	23.05	23.15	-1	12,445	-0.01%
2019/08/21	8	23.05	0	0.00	23.05	8	13,992	0.06%
2019/08/20	3.2	23.05	0	0.00	23.05	3.2	13,989	0.02%
2019/08/19	17	23.09	9	23.05	23.05	8	13,908	0.06%
2019/08/16	2	23.05	1	23.20	23.10	1	13,853	0.01%
2019/08/15	10	23.07	5	23.05	23.05	5	13,779	0.04%
2019/08/14	19	23.25	6.1	23.28	23.20	12.9	13,920	0.09%
2019/08/13	25	23.29	0	0.00	23.25	25	13,911	0.18%
2019/08/12	33	23.36	0	0.00	23.30	33	14,019	0.24%
2019/08/08	1	23.40	0	0.00	23.40	1	14,175	0.01%
2019/08/07	10	23.37	0	0.00	23.30	10	14,400	0.07%
2019/08/06	2	23.33	5	23.35	23.50	-3	14,661	-0.02%
2019/08/05	7	23.50	0	0.00	23.50	7	14,687	0.05%
2019/08/02	23	23.57	2	23.65	23.65	21	14,594	0.14%
2019/08/01	27	23.85	0	0.00	23.80	27	14,550	0.19%
2019/07/30	5	24.10	0	0.00	24.10	5	14,440	0.03%
2019/07/26	12	24.11	18	24.10	24.20	-6	14,535	-0.04%
2019/07/25	13	24.14	5	24.20	24.10	8	14,505	0.06%
2019/07/24	5	25.00	13.1	24.97	25.00	-8.1	14,326	-0.06%
2019/07/23	1	24.90	0	0.00	24.90	1	14,132	0.01%
2019/07/22	6	24.95	20	25.00	24.90	-14	14,026	-0.10%
2019/07/19	0	0.00	21	24.89	24.90	-21	13,965	-0.15%
2019/07/18	3	24.70	1	24.70	24.70	2	13,861	0.01%
2019/07/17	1	24.70	0	0.00	24.85	1	13,857	0.01%
2019/07/16	2	24.70	1	24.70	24.85	1	13,779	0.01%
2019/07/12	2	24.80	32	24.85	24.80	-30	13,652	-0.22%
2019/07/11	5	24.80	2	24.90	24.80	3	13,683	0.02%
2019/07/10	0	0.00	8	24.82	24.85	-8	13,770	-0.06%
2019/07/09	11	24.70	1	24.65	24.65	10	13,778	0.07%
2019/07/08	0	0.00	5	24.70	24.80	-5	13,757	-0.04%
2019/07/05	2	24.65	13	24.75	24.70	-11	13,767	-0.08%
2019/07/04	2	24.60	5	24.60	24.65	-3	13,901	-0.02%
2019/07/03	2	24.60	0	0.00	24.70	2	13,966	0.01%
2019/07/01	2	24.90	0	0.00	24.85	2	13,884	0.01%
2019/06/28	0	0.00	2	25.00	24.95	-2	13,995	-0.01%
2019/06/27	0	0.00	12	25.03	24.90	-12	14,032	-0.09%
2019/06/26	0	0.00	1	25.00	24.90	-1	13,918	-0.01%
2019/06/25	3	24.85	0	0.00	25.00	3	13,937	0.02%
2019/06/24	0	0.00	11	24.95	25.00	-11	13,859	-0.08%
2019/06/21	0	0.00	3	25.00	25.00	-3	13,775	-0.02%
2019/06/20	11	24.80	0	0.00	24.80	11	13,502	0.08%
2019/06/19	20	24.75	3	24.78	24.95	17	13,299	0.13%
2019/06/18	0	0.00	5	24.60	24.60	-5	13,071	-0.04%
2019/06/12	0	0.00	3	24.50	24.55	-3	12,971	-0.02%
2019/06/11	0	0.00	2	24.40	24.40	-2	13,005	-0.02%
2019/06/10	5	24.45	15	24.47	24.50	-10	13,039	-0.08%
2019/06/06	0	0.00	3	24.25	24.35	-3	13,073	-0.02%
2019/06/05	0	0.00	4	24.25	24.20	-4	13,065	-0.03%
2019/06/04	0	0.00	2	24.15	24.20	-2	13,046	-0.02%
2019/06/03	5	24.08	2	24.20	24.15	3	13,164	0.02%
2019/05/31	0	0.00	6	24.26	24.30	-6	13,341	-0.04%
2019/05/30	7	24.06	0	0.00	24.10	7	13,450	0.05%
2019/05/29	3	24.12	3	24.30	24.10	0	13,529	0.00%
2019/05/27	2	24.20	1	24.25	24.30	1	12,083	0.01%
2019/05/23	0	0.00	15.2	24.37	24.45	-15.2	12,125	-0.13%
2019/05/22	3	24.25	0	0.00	24.45	3	12,132	0.02%
2019/05/21	2	24.65	12	24.43	24.65	-10	12,129	-0.08%
2019/05/20	7	24.11	2.1	24.16	24.20	4.9	11,940	0.04%
2019/05/17	6	24.02	5.5	24.15	24.00	0.5	11,873	0.00%
2019/05/16	6	24.17	2	24.00	24.00	4	11,768	0.03%
2019/05/15	22	24.05	0	0.00	24.00	22	11,656	0.19%
2019/05/14	13	24.18	10	24.30	24.10	3	11,518	0.03%
2019/05/13	5.1	24.40	0	0.00	24.45	5.1	11,229	0.05%
2019/05/10	6	24.60	0	0.00	24.55	6	11,347	0.05%
2019/05/09	11	24.82	0	0.00	24.70	11	11,508	0.10%
2019/05/07	0	0.00	63	25.05	25.10	-63	11,414	-0.55%
2019/05/06	6.1	24.93	6	25.05	25.00	0.1	11,607	0.00%
2019/05/03	0	0.00	1	25.10	25.10	-1	11,565	-0.01%
2019/05/02	5	24.94	0	0.00	24.90	5	11,588	0.04%
2019/04/30	8	24.93	0	0.00	24.95	8	11,626	0.07%
2019/04/29	0	0.00	20	25.05	25.10	-20	11,591	-0.17%
2019/04/26	1	25.00	0	0.00	25.10	1	11,687	0.01%
2019/04/25	3	25.05	0.7	25.00	25.00	2.3	11,761	0.02%
2019/04/24	0	0.00	39.3	25.01	25.10	-39.3	11,798	-0.33%
2019/04/23	0	0.00	0.1	25.05	25.15	-0.1	12,062	0.00%
2019/04/22	0	0.00	1.4	25.10	25.10	-1.4	12,158	-0.01%
2019/04/19	1	25.10	1.2	25.14	25.20	-0.2	12,358	0.00%
2019/04/18	2	25.05	1	25.10	25.10	1	12,581	0.01%
2019/04/17	1	25.10	8	25.17	25.25	-7	12,962	-0.05%
2019/04/16	0	0.00	4	25.19	25.20	-4	13,024	-0.03%
2019/04/12	2	25.10	1	25.05	25.20	1	13,221	0.01%
2019/04/11	11	25.10	0	0.00	25.05	11	13,233	0.08%
2019/04/10	0	0.00	6.1	25.18	25.25	-6.1	13,263	-0.05%
2019/04/09	1.2	25.08	3	25.10	25.10	-1.8	13,266	-0.01%
2019/04/08	4	25.01	0	0.00	25.10	4	13,319	0.03%
2019/04/02	10	24.92	0	0.00	24.90	10	13,375	0.07%
2019/04/01	0	0.00	3	25.10	25.00	-3	13,234	-0.02%
2019/03/29	0	0.00	5	25.02	25.30	-5	13,053	-0.04%
2019/03/27	1.5	25.00	0	25.00	25.05	1.5	13,055	0.01%
2019/03/26	1	24.95	0.1	25.00	25.00	0.9	13,204	0.01%
2019/03/25	2	24.90	0.6	24.90	24.85	1.4	13,264	0.01%
2019/03/22	1	25.00	47	25.05	25.00	-46	13,279	-0.35%
2019/03/21	0	0.00	10	25.00	25.00	-10	13,325	-0.08%
2019/03/20	4	24.98	10	25.00	25.05	-6	13,529	-0.04%
2019/03/18	0.1	25.00	3.2	25.00	25.05	-3.1	13,701	-0.02%
2019/03/15	0.1	24.95	2	24.95	25.05	-1.9	13,706	-0.01%
2019/03/14	15.1	24.79	0	24.80	24.75	15	13,559	0.11%
2019/03/13	0.1	25.00	0	0.00	25.00	0.1	13,605	0.00%
2019/03/12	1	25.00	11	25.03	25.10	-10	13,619	-0.07%
2019/03/11	4	24.75	2	24.83	24.70	2	13,845	0.01%
2019/03/08	224	24.78	0	0.00	24.75	224	13,833	1.62%	大買/鉅額交易
2019/03/07	23	24.93	0	0.00	24.95	23	14,144	0.16%
2019/03/06	8.2	25.09	0	0.00	25.15	8.2	14,054	0.06%
2019/03/05	7.3	25.22	0	0.00	25.40	7.3	14,086	0.05%
2019/03/04	6	25.24	14	25.50	25.35	-8	14,212	-0.06%
2019/02/27	5	25.40	3	25.45	25.50	2	14,199	0.01%
2019/02/26	0	0.00	9	25.38	25.50	-9	14,093	-0.06%
2019/02/25	1	25.30	2	25.30	25.30	-1	13,895	-0.01%
2019/02/22	0	0.00	3	25.25	25.25	-3	13,888	-0.02%
2019/02/21	4	25.15	10	25.09	25.25	-6	13,834	-0.04%
2019/02/20	3	25.15	110	25.20	25.20	-107	13,861	-0.77%	大賣/鉅額交易
2019/02/19	5	25.00	0	0.00	25.00	5	13,870	0.04%
2019/02/15	0	0.00	3	25.26	25.20	-3	14,131	-0.02%
2019/02/14	1	25.20	0	0.00	25.20	1	14,201	0.01%
2019/02/13	10	25.45	0	0.00	25.50	10	14,135	0.07%
2019/02/12	18	25.44	2	25.40	25.45	16	14,021	0.11%
2019/02/11	5	25.48	0	0.00	25.25	5	13,978	0.04%
2019/01/30	0	0.00	121	25.44	25.45	-121	13,914	-0.87%	大賣/鉅額交易
2019/01/29	0	25.20	8.4	25.27	25.35	-8.3	13,765	-0.06%
2019/01/28	3	25.30	5	25.34	25.35	-2	13,811	-0.01%
2019/01/25	0	0.00	31	25.30	25.35	-31	13,917	-0.22%
2019/01/24	0	0.00	5	25.07	25.10	-5	13,742	-0.04%
2019/01/23	0	0.00	1	25.00	25.05	-1	13,915	-0.01%
2019/01/22	0	0.00	3	24.97	25.05	-3	14,070	-0.02%
2019/01/21	0	0.00	98	25.10	25.05	-98	14,024	-0.70%
2019/01/18	0	0.00	11	25.00	25.00	-11	14,007	-0.08%
2019/01/17	0	0.00	17	24.99	25.00	-17	14,079	-0.12%
2019/01/16	0.4	24.85	2	24.95	24.95	-1.6	14,393	-0.01%
2019/01/15	1	24.90	18	24.99	25.00	-17	14,467	-0.12%
2019/01/14	0	0.00	4	24.81	24.90	-4	14,258	-0.03%
2019/01/10	2	24.75	6	24.86	24.90	-4	14,253	-0.03%
2019/01/09	0	0.00	38	24.84	24.95	-38	14,168	-0.27%
2019/01/08	0	0.00	11	24.48	24.50	-11	14,036	-0.08%
2019/01/07	2	24.35	5	24.37	24.45	-3	14,206	-0.02%
2019/01/04	3	24.00	3	24.18	24.20	0	14,380	0.00%
2019/01/02	2	23.95	5	24.15	24.00	-3	15,526	-0.02%
2018/12/28	7	23.94	9	24.15	24.25	-2	15,614	-0.01%
2018/12/27	10	23.90	0	0.00	23.95	10	15,728	0.06%
2018/12/26	1	23.85	0	0.00	23.80	1	15,745	0.01%
2018/12/25	11	23.79	0	0.00	23.80	11	15,970	0.07%
2018/12/24	23	24.09	20	24.00	24.15	3	16,006	0.02%
2018/12/21	0	0.00	1	24.20	24.20	-1	16,676	-0.01%
2018/12/19	0	0.00	1	24.30	24.30	-1	16,861	-0.01%
2018/12/14	1	24.05	0	0.00	24.15	1	17,267	0.01%
2018/12/13	0	0.00	11	24.26	24.30	-11	17,334	-0.06%
2018/12/12	1	24.10	45	24.05	24.35	-44	17,364	-0.25%
2018/12/11	0.2	23.95	0	0.00	23.95	0.2	17,231	0.00%
2018/12/10	0	0.00	0.4	23.90	23.80	-0.4	17,241	0.00%
2018/12/07	0	0.00	1.7	23.97	23.90	-1.7	17,418	-0.01%
2018/12/06	2	23.95	0	0.00	23.95	2	17,525	0.01%
2018/12/05	15	24.13	1	24.10	24.25	14	17,589	0.08%
2018/12/04	10	24.40	1	24.45	24.45	9	17,615	0.05%
2018/12/03	0	0.00	15	24.20	24.25	-15	17,446	-0.09%
2018/11/30	3	24.00	3	24.00	24.00	0	17,538	0.00%
2018/11/29	7.3	23.90	4.5	23.98	23.85	2.8	17,283	0.02%
2018/11/28	30	23.63	0	0.00	23.85	30	17,175	0.17%
2018/11/27	22	23.68	0	0.00	23.65	22	17,067	0.13%
2018/11/26	0.4	24.00	0	0.00	23.95	0.4	16,983	0.00%
2018/11/23	9	23.97	0	0.00	23.85	9	16,869	0.05%
2018/11/22	8	24.03	0	0.00	24.05	8	16,945	0.05%
2018/11/21	2	24.05	0	0.00	24.05	2	17,109	0.01%
2018/11/20	0	24.30	0	0.00	24.25	0	17,085	0.00%
2018/11/19	0	0.00	5	24.55	24.50	-5	17,164	-0.03%
2018/11/16	0	0.00	11	24.32	24.45	-11	17,297	-0.06%
2018/11/15	7	23.99	0.1	24.10	24.10	6.9	17,675	0.04%
2018/11/14	2	24.10	0	0.00	24.10	2	17,803	0.01%
2018/11/13	2	24.10	0	0.00	24.25	2	17,761	0.01%
2018/11/12	2	24.15	0	0.00	24.25	2	17,710	0.01%
2018/11/09	10	24.38	0	0.00	24.25	10	17,871	0.06%
2018/11/08	10	24.58	22	24.63	24.70	-12	18,425	-0.07%
2018/11/07	0	0.00	10	24.42	24.50	-10	18,640	-0.05%
2018/11/06	0	0.00	47	24.35	24.35	-47	18,561	-0.25%
2018/11/05	0	0.00	25	24.20	24.35	-25	18,497	-0.14%
2018/11/02	57	24.04	3.1	24.07	24.15	53.9	18,420	0.29%
2018/10/31	2	24.20	0	0.00	24.40	2	18,356	0.01%
2018/10/30	0	0.00	4.2	23.98	24.15	-4.2	18,183	-0.02%
2018/10/29	0	23.75	4	23.65	23.75	-4	18,013	-0.02%
2018/10/26	3	23.50	4.5	23.67	23.65	-1.5	18,157	-0.01%
2018/10/25	9	23.60	2.4	23.88	23.75	6.6	18,193	0.04%
2018/10/24	38	23.66	4	23.68	23.70	34	18,250	0.19%
2018/10/23	1	24.15	0.1	24.15	24.15	0.9	18,150	0.00%
2018/10/22	3	24.10	0	0.00	24.15	3	18,345	0.02%
2018/10/19	1.6	24.30	10	24.33	24.30	-8.4	19,115	-0.04%
2018/10/18	1	24.15	4	24.33	24.25	-3	19,532	-0.02%
2018/10/17	4	24.28	1	24.10	24.15	3	20,042	0.01%
2018/10/16	2	24.35	5	24.30	24.45	-3	20,047	-0.01%
2018/10/15	20	24.10	0.2	24.45	24.05	19.8	19,874	0.10%
2018/10/12	9	24.21	7	24.36	24.50	2	19,699	0.01%
2018/10/11	57	24.44	14	24.78	24.20	43	19,466	0.22%
2018/10/09	0.8	25.25	28.1	25.47	25.35	-27.3	18,594	-0.15%
2018/10/08	6	25.21	108.6	25.31	25.25	-102.6	18,261	-0.56%	大賣/鉅額交易
2018/10/05	8	25.05	94	25.10	25.10	-86	18,143	-0.47%
2018/10/04	0	0.00	3	25.38	25.40	-3	17,992	-0.02%
2018/10/03	0	0.00	4	25.50	25.45	-4	17,849	-0.02%
2018/10/02	7	25.20	24.2	25.21	25.20	-17.2	17,636	-0.10%
2018/10/01	2	25.50	15	25.50	25.50	-13	17,469	-0.07%
2018/09/28	0	0.00	14	25.45	25.50	-14	17,346	-0.08%
2018/09/27	22.9	25.40	2.1	25.40	25.45	20.8	16,943	0.12%
2018/09/26	11	25.45	22.1	25.46	25.45	-11.1	16,810	-0.07%
2018/09/25	0	0.00	8.2	25.37	25.35	-8.2	16,673	-0.05%
2018/09/21	1	25.10	11	25.15	25.25	-10	16,545	-0.06%
2018/09/20	0	0.00	4	25.03	25.00	-4	16,361	-0.02%
2018/09/18	0	0.00	8	24.99	25.00	-8	16,396	-0.05%
2018/09/17	3	24.50	0	0.00	24.50	3	16,171	0.02%
2018/09/14	2	24.45	3	24.55	24.45	-1	16,245	-0.01%
2018/09/13	5	24.36	0	0.00	24.45	5	16,259	0.03%
2018/09/12	5	24.30	4	24.35	24.30	1	16,122	0.01%
2018/09/11	8.4	24.41	4	24.48	24.55	4.4	16,089	0.03%
2018/09/10	0	0.00	1	24.65	24.60	-1	16,129	-0.01%
2018/09/06	4	24.68	13	24.87	24.80	-9	16,464	-0.05%
2018/09/05	0.2	24.70	9.5	24.70	24.65	-9.3	16,381	-0.06%
2018/09/04	0	0.00	21	24.95	24.95	-21	16,351	-0.13%
2018/09/03	13	24.71	3.1	24.85	24.85	9.9	16,381	0.06%
2018/08/31	10	25.05	7	25.20	25.15	3	16,311	0.02%
2018/08/30	5	25.40	2.2	25.29	25.25	2.8	16,306	0.02%
2018/08/29	0.1	25.35	14	25.40	25.45	-13.9	16,325	-0.09%
2018/08/28	0.2	25.35	13.1	25.48	25.50	-12.9	16,458	-0.08%
2018/08/27	5	25.23	0	0.00	25.30	5	16,795	0.03%
2018/08/24	0	0.00	9	25.36	25.25	-9	17,001	-0.05%
2018/08/23	4.9	25.31	32.3	25.45	25.50	-27.4	17,559	-0.16%
2018/08/22	16	25.26	17	25.34	25.30	-1	17,578	-0.01%
2018/08/21	0	0.00	6	24.99	25.00	-6	17,100	-0.04%
2018/08/20	0	0.00	5	24.95	24.95	-5	16,914	-0.03%
2018/08/17	0.2	24.65	3	24.85	24.65	-2.8	16,776	-0.02%
2018/08/16	2	24.95	8	24.97	24.90	-6	16,711	-0.04%
2018/08/15	10	24.95	16	25.00	24.75	-6	16,584	-0.04%
2018/08/14	20	24.90	61	24.92	24.95	-41	16,044	-0.26%
2018/08/13	1	24.45	11	24.54	24.35	-10	15,698	-0.06%
2018/08/10	5.5	24.64	0	0.00	24.55	5.5	15,559	0.04%
2018/08/09	0	0.00	15	24.87	24.85	-15	15,519	-0.10%
2018/08/08	0	0.00	25	24.95	24.95	-25	15,462	-0.16%
2018/08/07	0	0.00	13	24.86	24.90	-13	15,356	-0.08%
2018/08/06	14	24.72	20.7	24.81	24.90	-6.7	15,283	-0.04%
2018/08/03	0	0.00	1	24.70	24.75	-1	15,211	-0.01%
2018/08/02	0	0.00	10	24.80	24.65	-10	15,227	-0.07%
2018/08/01	20	24.90	3	24.87	24.95	17	15,059	0.11%
2018/07/31	0	0.00	25	24.91	25.00	-25	14,917	-0.17%
2018/07/30	5	24.80	27	24.75	24.80	-22	14,675	-0.15%
2018/07/27	5	24.60	20	24.67	24.65	-15	14,454	-0.10%
2018/07/26	6	24.31	137	24.25	24.65	-131	14,269	-0.92%	大賣/鉅額交易
2018/07/25	10	24.80	17	24.85	24.80	-7	13,646	-0.05%
2018/07/24	16.1	24.69	26.7	24.67	24.75	-10.6	13,215	-0.08%
2018/07/23	2	24.20	7.2	24.23	24.25	-5.2	12,709	-0.04%
2018/07/20	0	0.00	10	24.25	24.25	-10	12,691	-0.08%
2018/07/19	0	0.00	22	24.18	24.20	-22	12,702	-0.17%
2018/07/18	0	0.00	25.2	24.09	24.10	-25.2	12,705	-0.20%
2018/07/17	12	23.95	1	24.00	24.00	11	12,655	0.09%
2018/07/16	0	0.00	5.1	23.90	23.90	-5.1	12,680	-0.04%
2018/07/13	1	23.85	5.4	23.86	23.90	-4.4	12,783	-0.03%
2018/07/12	0	0.00	2	23.80	23.80	-2	12,811	-0.02%
2018/07/11	0.4	23.65	2	23.65	23.70	-1.6	12,832	-0.01%
2018/07/09	5	23.55	0	0.00	23.60	5	12,876	0.04%
2018/07/06	7	23.41	5	23.50	23.50	2	12,956	0.02%
2018/07/04	0.1	23.40	4.3	23.46	23.50	-4.2	13,204	-0.03%
2018/07/03	2	23.33	1	23.30	23.25	1	13,391	0.01%
2018/07/02	1	23.25	3	23.38	23.25	-2	13,425	-0.01%
2018/06/29	2	23.50	5	23.44	23.70	-3	13,367	-0.02%
2018/06/28	5	23.25	5	23.25	23.25	0	13,245	0.00%
2018/06/27	18	23.29	5	23.25	23.25	13	13,223	0.10%
2018/06/26	0.1	23.40	0.7	23.40	23.40	-0.6	13,269	0.00%
2018/06/25	18	23.48	2.5	23.50	23.40	15.5	13,264	0.12%
2018/06/22	4.3	23.60	4	23.60	23.70	0.3	13,210	0.00%
2018/06/21	11	23.60	10	23.65	23.65	1	13,257	0.01%
2018/06/20	15	23.72	6.9	23.74	23.80	8.1	13,457	0.06%
2018/06/19	11	23.41	0	0.00	23.40	11	13,396	0.08%
2018/06/15	2	23.68	35	23.75	23.65	-33	13,211	-0.25%
2018/06/14	5	23.72	6.9	23.76	23.70	-1.9	12,912	-0.02%
2018/06/13	0	0.00	0.2	24.05	24.05	-0.2	12,729	0.00%
2018/06/12	1	24.05	2	24.10	24.15	-1	13,129	-0.01%
2018/06/11	0	0.00	0.2	24.10	24.10	-0.2	13,066	0.00%
2018/06/08	0	0.00	1	24.25	24.40	-1	13,066	-0.01%
2018/06/07	0	0.00	12	24.33	24.40	-12	13,272	-0.09%
2018/06/06	0	0.00	2	24.25	24.25	-2	13,178	-0.02%
2018/06/05	7	24.29	19	24.20	24.30	-12	13,165	-0.09%
2018/06/04	7	23.84	55.9	24.05	24.20	-48.9	13,052	-0.37%
2018/06/01	3	23.70	6.1	23.67	23.75	-3.1	12,778	-0.02%
2018/05/31	0	0.00	13	23.59	23.60	-13	12,562	-0.10%
2018/05/30	3	23.20	0	0.00	23.20	3	12,337	0.02%
2018/05/29	0	0.00	2	23.35	23.40	-2	12,372	-0.02%
2018/05/28	33.6	23.40	1	23.45	23.40	32.6	12,633	0.26%
2018/05/25	100	23.25	3	23.30	23.35	97	12,812	0.76%
2018/05/24	1.1	23.30	100	23.30	23.25	-98.9	12,910	-0.77%
2018/05/23	9.6	23.31	0.6	23.30	23.20	9	13,186	0.07%
2018/05/22	21	23.40	1	23.40	23.30	20	13,363	0.15%
2018/05/21	0	0.00	4	23.40	23.40	-4	13,704	-0.03%
2018/05/18	0	0.00	7.4	23.35	23.40	-7.4	13,892	-0.05%
2018/05/17	9	23.39	0	0.00	23.35	9	14,238	0.06%
2018/05/16	0	0.00	102	23.50	23.50	-102	14,391	-0.71%	大賣/鉅額交易
2018/05/15	0	0.00	6	23.41	23.35	-6	14,759	-0.04%
2018/05/14	0	0.00	104	23.60	23.50	-104	15,330	-0.68%	大賣/鉅額交易
2018/05/11	1	23.50	116	23.54	23.55	-115	15,526	-0.74%	大賣/鉅額交易
2018/05/10	0	0.00	101	23.45	23.45	-101	15,555	-0.65%	大賣/鉅額交易
2018/05/09	1	23.35	10	23.35	23.45	-9	15,548	-0.06%
2018/05/08	1	23.20	101	23.40	23.40	-100	15,676	-0.64%	大賣/
2018/05/07	1	23.30	0	0.00	23.25	1	15,800	0.01%
2018/05/04	4.1	23.25	0	0.00	23.25	4.1	15,907	0.03%
2018/05/03	612	23.33	0	0.00	23.25	612	15,970	3.83%	大買/鉅額交易
2018/05/02	4	23.74	1	23.70	23.65	3	16,037	0.02%
2018/04/30	0	0.00	6	23.44	23.50	-6	15,952	-0.04%
2018/04/27	7	23.29	0	0.00	23.40	7	15,873	0.04%
2018/04/26	23.1	23.34	0	0.00	23.35	23.1	15,951	0.14%
2018/04/25	15	23.30	22.3	23.34	23.40	-7.3	15,937	-0.05%
2018/04/24	1	23.30	21.4	23.35	23.30	-20.4	16,006	-0.13%
2018/04/23	5	23.40	3.3	23.43	23.60	1.7	16,067	0.01%
2018/04/20	15	23.60	2	23.65	23.65	13	16,060	0.08%
2018/04/19	2.3	23.66	14.1	23.68	23.70	-11.8	16,118	-0.07%
2018/04/18	6	23.33	0	0.00	23.40	6	16,275	0.04%
2018/04/17	16	23.35	0	0.00	23.30	16	16,402	0.10%
2018/04/16	1	23.45	2.1	23.52	23.45	-1.1	16,610	-0.01%
2018/04/13	3	23.48	1	23.45	23.45	2	16,896	0.01%
2018/04/12	8.1	23.51	17.3	23.50	23.60	-9.2	17,352	-0.05%
2018/04/11	13	23.72	0	0.00	23.60	13	17,553	0.07%
2018/04/10	5.2	23.59	1	23.75	23.75	4.2	17,768	0.02%
2018/04/09	5	23.60	37	23.52	23.80	-32	17,899	-0.18%
2018/04/03	1	23.35	0	0.00	23.35	1	17,720	0.01%
2018/04/02	7	23.49	25.6	23.46	23.50	-18.6	17,670	-0.11%
2018/03/31	1	23.45	1	23.50	23.45	0	17,721	0.00%
2018/03/30	19.1	23.48	29	23.40	23.50	-9.9	17,898	-0.06%
2018/03/29	26	23.24	39	23.32	23.20	-13	17,851	-0.07%
2018/03/28	12	23.45	0	0.00	23.40	12	17,584	0.07%
2018/03/27	1	23.55	4	23.50	23.55	-3	17,637	-0.02%
2018/03/26	4	23.34	0	0.00	23.45	4	17,596	0.02%
2018/03/23	72	23.48	3	23.52	23.50	69	17,539	0.39%
2018/03/22	3	23.80	1	23.85	23.85	2	17,424	0.01%
2018/03/21	1	23.75	0	0.00	23.75	1	17,370	0.01%
2018/03/20	1	23.70	3	23.75	23.75	-2	17,601	-0.01%
2018/03/19	2	23.80	4	23.70	23.90	-2	17,683	-0.01%
2018/03/16	108	23.71	0	0.00	23.70	108	17,796	0.61%	大買/鉅額交易
2018/03/15	6	23.75	5	23.90	23.75	1	17,447	0.01%
2018/03/14	13	23.80	1	23.90	23.85	12	17,442	0.07%
2018/03/13	3	23.70	11	23.73	23.85	-8	17,434	-0.05%
2018/03/12	0	0.00	11	23.72	23.70	-11	17,215	-0.06%
2018/03/09	18.9	23.51	28	23.60	23.60	-9.1	17,252	-0.05%
2018/03/08	17	23.52	0	0.00	23.50	17	17,209	0.10%
2018/03/07	28	23.55	0	0.00	23.50	28	17,120	0.16%
2018/03/06	7	23.66	1	23.85	23.70	6	16,947	0.04%
2018/03/05	18	23.63	2	23.90	23.60	16	17,210	0.09%
2018/03/02	16	23.97	0	0.00	23.95	16	16,891	0.09%
2018/03/01	17	24.17	10	24.47	24.40	7	16,605	0.04%
2018/02/27	19	24.26	1	24.35	24.10	18	16,290	0.11%
2018/02/26	5	24.29	0	0.00	24.20	5	16,060	0.03%
2018/02/23	35.1	24.35	13.1	24.50	24.50	22	15,938	0.14%
2018/02/22	3	24.13	2	24.15	24.30	1	15,768	0.01%
2018/02/21	1	24.20	52	24.06	24.50	-51	15,556	-0.33%
2018/02/12	44	23.70	2	23.73	23.65	42	15,225	0.28%
2018/02/09	32	23.68	0	0.00	23.75	32	15,056	0.21%
2018/02/08	17	23.70	2	23.65	23.75	15	14,842	0.10%
2018/02/07	14	23.85	4	23.90	23.60	10	14,770	0.07%
2018/02/06	55	23.78	18	23.74	23.60	37	14,412	0.26%
2018/02/05	42	24.55	2	24.50	24.50	40	13,818	0.29%
2018/02/02	12	24.85	4	24.90	24.80	8	13,589	0.06%
2018/01/30	0.6	24.90	0	0.00	24.90	0.6	13,336	0.00%
2018/01/29	4.3	24.99	1	25.00	25.15	3.3	13,171	0.03%
2018/01/26	1.7	24.92	10	25.00	25.10	-8.3	13,022	-0.06%
2018/01/25	1.1	24.90	0	0.00	25.10	1.1	12,946	0.01%
2018/01/24	105.5	24.85	0.8	24.90	25.00	104.7	12,803	0.82%	大買/鉅額交易
2018/01/23	0.7	24.90	3	24.97	25.00	-2.3	12,763	-0.02%
2018/01/22	0	0.00	5.2	25.07	25.05	-5.2	12,770	-0.04%
2018/01/19	3	25.02	0	0.00	25.10	3	12,628	0.02%
2018/01/18	13	25.15	2	25.15	25.15	11	12,544	0.09%
2018/01/17	3	25.18	2	25.20	25.15	1	12,405	0.01%
2018/01/15	1	25.10	3	25.05	25.10	-2	12,149	-0.02%
2018/01/12	0	0.00	29	25.38	25.35	-29	12,011	-0.24%
2018/01/11	2	25.33	2	25.30	25.30	0	11,740	0.00%
2018/01/10	3	25.27	10.3	25.31	25.30	-7.3	11,594	-0.06%
2018/01/09	0	0.00	2	25.22	25.25	-2	11,310	-0.02%
2018/01/08	2	25.25	29.3	25.32	25.25	-27.3	11,124	-0.25%
2018/01/05	12	24.90	24	24.93	24.95	-12	10,659	-0.11%
2018/01/04	0	0.00	23	24.93	24.80	-23	10,430	-0.22%
2018/01/03	20.3	24.85	14	24.69	24.90	6.3	10,285	0.06%
2018/01/02	7	24.69	1	24.70	24.70	6	9,954	0.06%