中鋼 (2002)-日盛-高雄券商分點個股進出

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－日盛-高雄券商分點個股進出

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

日盛-高雄券商分點個股進出
日盛-高雄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
2023/04/07	8	30.80	4.7	30.82	30.80	3.3	19,061	0.02%
2023/04/06	9.1	30.76	9	30.78	30.80	0.1	19,260	0.00%
2023/03/31	1.2	30.99	2.1	31.01	30.90	-0.9	19,621	0.00%
2023/03/30	5	30.90	3	30.95	31.00	2	21,941	0.01%
2023/03/29	0	30.95	7	30.97	31.00	-7	24,190	-0.03%
2023/03/28	1.3	30.83	4	30.90	30.85	-2.7	25,765	-0.01%
2023/03/27	7	30.87	8	30.84	30.90	-1	27,362	0.00%
2023/03/24	1	31.10	1	31.05	31.10	0	28,898	0.00%
2023/03/23	0	31.18	0	0.00	31.25	0	29,352	0.00%
2023/03/22	2	31.10	0.1	31.20	31.20	1.9	29,610	0.01%
2023/03/21	2	31.00	3	31.17	31.20	-1	30,163	0.00%
2023/03/20	11	31.13	3	31.07	31.20	8	30,288	0.03%
2023/03/17	6	31.12	19	31.27	31.45	-13	30,414	-0.04%
2023/03/16	3	30.80	2	30.65	30.60	1	30,063	0.00%
2023/03/15	6	30.70	12	30.77	30.70	-6	30,163	-0.02%
2023/03/14	11	30.78	1.5	30.83	30.70	9.5	30,388	0.03%
2023/03/13	2.5	30.70	6	31.00	31.00	-3.5	30,657	-0.01%
2023/03/10	8.2	30.55	26	30.65	30.60	-17.8	30,725	-0.06%
2023/03/09	9.1	30.85	0	0.00	30.75	9.1	30,970	0.03%
2023/03/08	3.2	31.01	2	31.00	31.20	1.2	31,556	0.00%
2023/03/07	0	0.00	12	31.00	31.10	-12	31,827	-0.04%
2023/03/06	0.1	30.90	5	30.85	30.80	-4.9	32,278	-0.02%
2023/03/03	13	30.72	1.5	30.68	30.70	11.5	32,666	0.04%
2023/03/02	15.5	30.46	1	30.30	30.65	14.5	33,313	0.04%
2023/03/01	19.4	30.49	0	0.00	30.30	19.4	33,269	0.06%
2023/02/24	14	31.54	2	31.45	31.40	12	32,884	0.04%
2023/02/23	0.5	31.80	7	31.94	31.80	-6.5	32,816	-0.02%
2023/02/22	5	31.86	26	31.90	31.95	-21	32,943	-0.06%
2023/02/21	8	32.04	15	32.06	32.10	-7	33,101	-0.02%
2023/02/20	1	31.70	37	31.74	32.00	-36	33,056	-0.11%
2023/02/17	0	0.00	5.5	31.60	31.70	-5.5	33,345	-0.02%
2023/02/16	25.5	31.56	1	31.55	31.60	24.5	34,103	0.07%
2023/02/15	3	31.30	2	31.20	31.35	1	34,376	0.00%
2023/02/14	12	31.45	0	0.00	31.45	12	34,309	0.03%
2023/02/13	2	31.25	10.2	31.16	31.45	-8.2	34,452	-0.02%
2023/02/10	1.1	31.11	3	31.23	31.25	-1.9	34,587	-0.01%
2023/02/09	4	31.34	3	31.38	31.30	1	34,750	0.00%
2023/02/08	1	31.50	20.5	31.50	31.45	-19.5	34,940	-0.06%
2023/02/07	6	31.28	9	31.45	31.45	-3	34,964	-0.01%
2023/02/06	2.6	31.29	2	31.33	31.05	0.6	34,949	0.00%
2023/02/03	3.4	31.55	4	31.39	31.40	-0.6	34,828	0.00%
2023/02/02	3	31.80	1	31.95	31.95	2	34,818	0.01%
2023/02/01	1.3	31.83	6.2	31.94	32.00	-4.9	34,770	-0.01%
2023/01/31	10	31.79	26.2	32.14	31.65	-16.2	34,785	-0.05%
2023/01/30	22	31.83	12.5	31.85	32.10	9.5	34,490	0.03%
2023/01/17	0.2	31.10	8	31.06	31.20	-7.8	33,992	-0.02%
2023/01/16	2.5	31.04	5	31.22	31.05	-2.5	34,017	-0.01%
2023/01/13	16.3	31.18	11.2	31.19	31.05	5.1	34,090	0.01%
2023/01/12	27	31.12	39.1	31.07	31.05	-12.1	34,885	-0.03%
2023/01/11	0.2	30.75	6	30.83	30.70	-5.8	34,972	-0.02%
2023/01/10	0	0.00	1.5	30.85	30.85	-1.5	35,179	0.00%
2023/01/09	1.5	30.53	72	30.88	30.95	-70.5	35,303	-0.20%
2023/01/06	0	0.00	2.2	30.12	30.15	-2.2	34,989	-0.01%
2023/01/05	0	0.00	2	30.03	30.00	-2	35,172	-0.01%
2023/01/04	3.2	29.94	0	0.00	29.90	3.2	35,277	0.01%
2023/01/03	4	30.10	1	30.15	30.25	3	35,433	0.01%
2022/12/30	7	29.97	2	30.05	29.80	5	35,227	0.01%
2022/12/29	8	29.93	3.5	29.89	29.95	4.5	35,231	0.01%
2022/12/28	0.5	30.30	12	30.58	30.60	-11.5	35,061	-0.03%
2022/12/27	6.1	30.38	1	30.50	30.30	5.1	34,931	0.01%
2022/12/26	2	30.60	5	30.67	30.60	-3	34,857	-0.01%
2022/12/23	8	30.25	11.5	30.55	30.70	-3.5	34,932	-0.01%
2022/12/22	11.3	30.06	267.7	30.75	30.65	-256.4	34,654	-0.74%	大賣/鉅額交易
2022/12/21	12.7	29.17	43.5	29.48	29.70	-30.8	32,460	-0.09%
2022/12/20	6.5	28.69	23	28.84	28.45	-16.5	30,545	-0.05%
2022/12/19	37	28.49	0	0.00	28.30	37	29,331	0.13%
2022/12/16	8	28.90	6	29.15	29.40	2	27,890	0.01%
2022/12/15	11	29.39	5.1	29.46	29.25	5.9	26,717	0.02%
2022/12/14	1	29.05	2.2	29.11	29.05	-1.2	26,766	0.00%
2022/12/13	3	29.35	21	29.35	29.15	-18	27,093	-0.07%
2022/12/12	2	28.73	2	28.88	29.00	0	26,667	0.00%
2022/12/09	2	28.95	3	29.00	29.05	-1	27,144	0.00%
2022/12/08	0	0.00	10	28.95	28.95	-10	27,143	-0.04%
2022/12/07	0	29.00	3.1	29.07	29.00	-3	27,079	-0.01%
2022/12/06	0.7	29.06	0.5	29.10	29.00	0.2	27,066	0.00%
2022/12/05	1.8	28.78	21	28.96	29.20	-19.2	26,901	-0.07%
2022/12/02	1	29.00	0	0.00	29.00	1	26,847	0.00%
2022/12/01	1.6	29.29	7	29.10	29.25	-5.4	26,934	-0.02%
2022/11/30	1	28.90	43	29.01	29.15	-42	26,661	-0.16%
2022/11/29	1	28.35	7	28.61	28.70	-6	26,061	-0.02%
2022/11/28	7.1	28.19	0	0.00	27.90	7.1	25,715	0.03%
2022/11/25	20	29.12	11	29.51	28.75	9	25,289	0.04%
2022/11/24	1.2	29.23	21	29.35	29.20	-19.8	24,984	-0.08%
2022/11/23	5.7	28.93	7	28.99	29.00	-1.3	24,482	-0.01%
2022/11/22	0	0.00	23	28.96	29.00	-23	24,459	-0.09%
2022/11/21	0.5	28.70	13	28.88	29.00	-12.5	24,325	-0.05%
2022/11/18	6	28.22	1.9	28.27	28.40	4.1	24,031	0.02%
2022/11/17	4	28.36	3	28.38	28.40	1	23,905	0.00%
2022/11/16	13	28.68	7	28.79	28.80	6	23,797	0.03%
2022/11/15	6	28.69	18	28.99	29.10	-12	23,637	-0.05%
2022/11/14	1	28.50	23	28.64	28.95	-22	23,327	-0.09%
2022/11/11	1	27.90	42.1	27.94	28.00	-41.1	22,650	-0.18%
2022/11/10	2	27.50	2	27.68	27.55	0	22,457	0.00%
2022/11/09	4	27.45	20	27.66	27.80	-16	22,554	-0.07%
2022/11/08	3	27.30	33	27.35	27.40	-30	22,670	-0.13%
2022/11/07	7	26.97	4	27.13	27.15	3	22,823	0.01%
2022/11/04	5	26.62	21	26.70	26.75	-16	22,951	-0.07%
2022/11/03	8	26.88	1	27.00	26.85	7	22,855	0.03%
2022/11/02	4	27.15	2	27.20	27.20	2	22,868	0.01%
2022/11/01	7.1	26.92	3	27.00	27.00	4.1	23,055	0.02%
2022/10/31	15	26.85	4	26.89	26.85	11	23,188	0.05%
2022/10/28	6.3	26.78	3	26.75	27.15	3.3	23,351	0.01%
2022/10/27	6	27.18	2	27.55	27.05	4	23,482	0.02%
2022/10/25	8.1	27.28	2	27.40	27.25	6.1	24,274	0.03%
2022/10/24	7	27.92	3	28.10	28.00	4	24,257	0.02%
2022/10/21	8	27.98	8	27.96	28.05	0	24,644	0.00%
2022/10/20	1	27.00	9	28.03	28.60	-8	25,118	-0.03%
2022/10/19	0	0.00	24	27.53	27.45	-24	25,560	-0.09%
2022/10/18	0	0.00	3	27.23	27.20	-3	26,871	-0.01%
2022/10/17	5	26.55	10.5	27.04	27.05	-5.5	27,554	-0.02%
2022/10/14	3.5	27.00	1	27.05	26.90	2.5	28,299	0.01%
2022/10/13	6.1	27.21	5	27.11	26.90	1.1	28,945	0.00%
2022/10/12	1	27.10	1.7	27.47	27.50	-0.7	29,660	0.00%
2022/10/11	14.6	27.30	15	27.45	27.35	-0.5	30,472	0.00%
2022/10/07	5	27.65	2.5	27.71	27.55	2.5	30,607	0.01%
2022/10/06	0.5	27.70	5.5	27.77	27.80	-5	30,887	-0.02%
2022/10/05	0.5	27.60	10	27.56	27.60	-9.5	31,326	-0.03%
2022/10/04	0	0.00	5.5	27.19	27.20	-5.5	31,457	-0.02%
2022/10/03	5	26.52	1	26.60	26.45	4	31,377	0.01%
2022/09/30	2	26.58	4	26.55	26.70	-2	31,568	-0.01%
2022/09/29	4	26.75	8	26.85	27.00	-4	31,718	-0.01%
2022/09/28	5.1	26.70	68.4	26.59	26.65	-63.3	31,910	-0.20%
2022/09/27	11.1	26.89	3	26.97	26.80	8.1	32,055	0.03%
2022/09/26	43.2	27.18	21	27.12	27.10	22.2	32,168	0.07%
2022/09/23	8.5	27.88	38	27.91	27.85	-29.5	32,220	-0.09%
2022/09/22	29.7	27.67	0.2	27.80	28.45	29.5	32,618	0.09%
2022/09/21	63	28.08	2	28.13	28.35	61	32,579	0.19%
2022/09/20	29.2	28.60	0	0.00	28.60	29.2	32,492	0.09%
2022/09/19	2	29.35	20	29.47	29.30	-18	32,363	-0.06%
2022/09/16	0	0.00	17	29.40	29.35	-17	33,347	-0.05%
2022/09/15	4	29.19	14	29.48	29.50	-10	34,769	-0.03%
2022/09/14	34	29.36	7	29.35	29.30	27	35,334	0.08%
2022/09/13	2	29.60	1	29.65	29.80	1	36,034	0.00%
2022/09/12	4	29.70	11	29.65	29.70	-7	36,581	-0.02%
2022/09/08	0	0.00	6	29.22	29.25	-6	37,020	-0.02%
2022/09/07	16	28.95	3	29.08	28.75	13	36,978	0.04%
2022/09/06	1	29.10	6	29.12	29.20	-5	36,898	-0.01%
2022/09/05	0	0.00	11	28.72	29.00	-11	37,080	-0.03%
2022/09/02	1	28.60	3	28.55	28.55	-2	37,245	-0.01%
2022/09/01	21.3	28.61	0	0.00	28.55	21.3	37,280	0.06%
2022/08/31	8.5	28.88	6	28.88	28.95	2.5	37,205	0.01%
2022/08/30	1	28.75	1	29.00	29.00	0	37,157	0.00%
2022/08/29	1	28.85	3	28.82	28.80	-2	37,256	-0.01%
2022/08/26	10	29.20	34	29.25	29.25	-24	37,425	-0.06%
2022/08/25	0	0.00	10	29.12	29.15	-10	37,641	-0.03%
2022/08/24	0	0.00	15	29.08	29.05	-15	37,952	-0.04%
2022/08/23	3	28.90	5	28.80	28.80	-2	38,628	-0.01%
2022/08/22	3	28.98	11	29.04	29.00	-8	38,968	-0.02%
2022/08/19	0	0.00	20	29.15	29.20	-20	39,180	-0.05%
2022/08/18	3	29.08	7	29.11	29.20	-4	39,328	-0.01%
2022/08/17	0	0.00	16	29.18	29.20	-16	39,403	-0.04%
2022/08/16	4	29.15	12.1	29.10	29.00	-8.1	39,474	-0.02%
2022/08/15	7	29.20	14	29.11	29.15	-7	39,619	-0.02%
2022/08/12	19	28.82	22	28.84	28.75	-3	39,496	-0.01%
2022/08/11	3.7	28.26	9.1	28.35	28.45	-5.4	39,794	-0.01%
2022/08/10	5	28.01	2	28.00	28.00	3	39,839	0.01%
2022/08/09	15	27.97	0	0.00	28.00	15	40,151	0.04%
2022/08/08	11	27.99	14	27.95	27.95	-3	40,390	-0.01%
2022/08/05	0	0.00	1	28.20	28.30	-1	40,506	0.00%
2022/08/04	8.4	27.89	2	27.75	27.85	6.4	41,128	0.02%
2022/08/03	5	28.05	2	28.10	28.05	3	41,320	0.01%
2022/08/02	14	28.24	12	28.35	28.35	2	41,442	0.00%
2022/08/01	13.2	28.40	26	28.36	28.60	-12.8	41,478	-0.03%
2022/07/29	21	27.55	1	27.60	27.70	20	41,131	0.05%
2022/07/28	18.4	27.40	3	27.40	27.35	15.4	41,080	0.04%
2022/07/27	51	27.71	10.1	27.72	27.60	40.9	40,652	0.10%
2022/07/26	65.3	27.83	12	27.90	27.85	53.3	40,201	0.13%
2022/07/25	56	31.13	77	31.15	31.30	-21	38,908	-0.05%
2022/07/22	50.3	30.73	12	30.68	30.80	38.3	37,598	0.10%
2022/07/21	35	30.30	23	30.32	30.50	12	37,530	0.03%
2022/07/20	6	30.26	15.6	30.36	30.50	-9.6	37,597	-0.03%
2022/07/19	53	30.19	24.5	30.31	30.25	28.5	37,829	0.08%
2022/07/18	30	29.24	50	29.42	30.65	-20	37,556	-0.05%
2022/07/15	20.5	28.93	0	0.00	28.95	20.5	37,284	0.05%
2022/07/14	39	28.94	18	29.13	29.25	21	37,327	0.06%
2022/07/13	42.5	28.98	12	29.08	29.05	30.5	37,205	0.08%
2022/07/12	20	28.88	7	28.94	28.90	13	37,380	0.03%
2022/07/11	2.2	29.26	0.1	29.30	29.10	2.1	37,386	0.01%
2022/07/08	4.1	29.33	17.1	29.43	29.35	-13	37,433	-0.03%
2022/07/07	14	28.84	9	29.14	29.05	5	37,445	0.01%
2022/07/06	7	29.01	13.2	29.10	29.00	-6.2	37,525	-0.02%
2022/07/05	12.3	29.11	76.4	29.03	29.20	-64.1	37,503	-0.17%
2022/07/04	17	28.64	6	28.68	28.65	11	37,438	0.03%
2022/07/01	9.1	28.64	48	28.75	28.70	-38.9	37,570	-0.10%
2022/06/30	29.1	28.56	15	28.80	28.45	14.1	37,595	0.04%
2022/06/29	5	29.00	1.1	29.05	29.10	3.9	37,376	0.01%
2022/06/28	11	28.99	14	29.00	29.20	-3	37,287	-0.01%
2022/06/27	24	29.49	10	29.56	29.45	14	37,947	0.04%
2022/06/24	45.2	29.01	16.5	29.19	29.00	28.6	37,870	0.08%
2022/06/23	72.4	29.77	78	29.64	29.00	-5.7	37,318	-0.02%
2022/06/22	37.7	31.23	10	31.39	31.00	27.7	36,074	0.08%
2022/06/21	27.2	31.78	18	31.96	31.85	9.2	36,046	0.03%
2022/06/20	54.1	32.69	7	32.69	32.15	47.1	35,923	0.13%
2022/06/17	25	33.22	8	33.20	33.15	17	36,269	0.05%
2022/06/16	19.1	33.65	3.6	34.02	33.55	15.5	37,274	0.04%
2022/06/15	11	33.85	3	34.07	33.80	8	37,870	0.02%
2022/06/14	33.1	33.92	6	33.81	34.00	27.1	38,213	0.07%
2022/06/13	19	33.96	2	33.95	34.00	17	38,572	0.04%
2022/06/10	2	34.60	4	34.46	34.50	-2	38,856	-0.01%
2022/06/09	3	34.50	0	0.00	34.50	3	39,372	0.01%
2022/06/08	1	34.75	6	34.79	34.75	-5	39,835	-0.01%
2022/06/07	6	34.70	12	34.66	34.75	-6	40,450	-0.01%
2022/06/06	4	34.44	8.6	34.25	34.65	-4.6	40,918	-0.01%
2022/06/02	18	33.83	9	33.82	33.75	9	43,066	0.02%
2022/06/01	13.1	34.31	0	0.00	34.15	13.1	45,450	0.03%
2022/05/31	1	34.20	2	34.25	34.65	-1	46,099	0.00%
2022/05/30	5.4	34.45	0	34.50	34.50	5.4	46,569	0.01%
2022/05/27	7	34.11	3.5	34.31	34.40	3.5	48,683	0.01%
2022/05/26	7.1	34.05	24	34.14	34.05	-16.9	51,413	-0.03%
2022/05/25	11	33.74	9	33.69	33.85	2	51,818	0.00%
2022/05/24	38.1	33.75	3	33.85	33.55	35.1	52,381	0.07%
2022/05/23	7	33.50	11	33.59	33.55	-4	52,385	-0.01%
2022/05/20	11	33.35	20	33.33	33.35	-9	52,925	-0.02%
2022/05/19	49.3	33.01	14	33.05	32.95	35.3	54,374	0.06%
2022/05/18	26.1	33.30	16	33.40	33.55	10.1	54,064	0.02%
2022/05/17	41.4	33.09	3.4	33.19	33.00	38	53,964	0.07%
2022/05/16	22	33.28	13	33.35	33.20	9	53,866	0.02%
2022/05/13	69.1	33.37	10	33.40	33.35	59.1	53,809	0.11%
2022/05/12	21.3	33.65	10	33.41	33.20	11.3	53,805	0.02%
2022/05/11	20.5	34.37	23.2	34.55	34.20	-2.8	53,590	-0.01%
2022/05/10	71.5	34.63	3	34.58	34.60	68.5	54,067	0.13%
2022/05/09	26.4	35.06	21	35.09	35.00	5.4	54,035	0.01%
2022/05/06	75.2	35.74	0	0.00	35.80	75.2	54,204	0.14%
2022/05/05	3.3	36.38	2	36.45	36.35	1.3	54,535	0.00%
2022/05/04	1	36.15	2	36.15	36.05	-1	54,598	0.00%
2022/05/03	31.5	35.84	17.4	35.91	36.00	14.1	55,028	0.03%
2022/04/29	52.4	36.20	2	36.18	36.10	50.4	55,166	0.09%
2022/04/28	17	36.08	3	36.02	36.05	14	55,356	0.03%
2022/04/27	19.6	35.50	24.3	35.54	35.60	-4.8	55,156	-0.01%
2022/04/26	21.4	36.30	3	36.18	36.10	18.4	54,761	0.03%
2022/04/25	123.1	36.78	32	36.90	36.60	91.1	53,900	0.17%	大買/
2022/04/22	40	37.78	0	0.00	37.60	40	52,950	0.08%
2022/04/21	35.1	38.01	1	37.95	37.80	34.1	52,606	0.06%
2022/04/20	104	38.32	0	0.00	38.30	104	52,794	0.20%	大買/鉅額交易
2022/04/19	29.5	38.63	4.3	38.65	38.60	25.2	52,524	0.05%
2022/04/18	28.2	38.87	6	39.03	38.50	22.2	52,635	0.04%
2022/04/15	5	39.52	3	39.55	39.55	2	52,034	0.00%
2022/04/14	1	39.60	6	39.61	39.50	-5	51,916	-0.01%
2022/04/13	2.1	39.57	5.1	39.55	39.50	-3	51,893	-0.01%
2022/04/12	7.4	39.29	4	39.40	39.35	3.4	51,767	0.01%
2022/04/11	18.2	39.38	43	39.32	39.40	-24.8	51,913	-0.05%
2022/04/08	2.4	39.04	7	39.14	39.20	-4.6	51,975	-0.01%
2022/04/07	14.2	39.11	4.7	39.10	38.80	9.5	51,777	0.02%
2022/04/06	2.2	39.08	4	39.21	39.35	-1.9	51,641	0.00%
2022/04/01	0	39.05	6	38.93	39.20	-6	51,380	-0.01%
2022/03/31	1	39.00	9	38.92	38.95	-8	51,152	-0.02%
2022/03/30	64.1	38.86	22.2	38.87	38.95	41.9	51,097	0.08%
2022/03/29	60.2	39.64	5.5	39.86	39.40	54.7	50,742	0.11%
2022/03/28	21.4	39.39	12.4	39.74	40.00	9	51,021	0.02%
2022/03/25	22	40.00	12	40.07	40.00	10	51,552	0.02%
2022/03/24	16	40.03	39.2	40.03	40.00	-23.2	52,528	-0.04%
2022/03/23	14	39.66	32	39.90	40.00	-18	54,775	-0.03%
2022/03/22	21	39.94	65	39.96	39.80	-44	54,252	-0.08%
2022/03/21	75	39.85	129.8	39.91	39.75	-54.8	53,362	-0.10%	大賣/
2022/03/18	6	39.02	44.3	39.04	39.05	-38.3	52,118	-0.07%
2022/03/17	14	38.71	32.1	38.79	38.85	-18.1	52,028	-0.03%
2022/03/16	20	38.61	28	38.77	38.55	-8	51,788	-0.02%
2022/03/15	30	38.50	61	38.57	38.70	-31	51,350	-0.06%
2022/03/14	5	38.74	16	38.78	38.80	-11	51,489	-0.02%
2022/03/11	11	38.46	30.1	38.45	38.45	-19.1	51,578	-0.04%
2022/03/10	8	38.23	96	38.13	38.30	-88	51,322	-0.17%
2022/03/09	32.3	37.79	9	37.95	37.95	23.3	51,268	0.05%
2022/03/08	201.2	37.75	98.1	38.13	37.40	103.1	51,327	0.20%	大買/鉅額交易
2022/03/07	149.3	38.70	82	38.80	39.00	67.2	49,111	0.14%	大買/
2022/03/04	52	38.50	21	38.48	38.40	31	47,384	0.07%
2022/03/03	73.2	38.82	49	38.65	38.60	24.2	46,773	0.05%
2022/03/02	135	38.38	140	38.37	38.30	-5	46,191	-0.01%	大買/大賣/
2022/03/01	201.3	37.96	137	38.05	37.95	64.3	44,202	0.15%	大買/大賣/
2022/02/25	6	35.62	24.2	35.91	36.00	-18.2	42,061	-0.04%
2022/02/24	80.3	35.35	25	35.54	35.25	55.3	42,501	0.13%
2022/02/23	23.1	35.97	27	36.07	36.05	-3.9	42,451	-0.01%
2022/02/22	40.9	36.08	41.2	35.92	36.15	-0.3	43,040	0.00%
2022/02/21	44	36.43	120.5	36.44	36.45	-76.5	42,972	-0.18%	大賣/
2022/02/18	1	35.65	21	35.61	35.65	-20	41,854	-0.05%
2022/02/17	9	35.60	16	35.63	35.55	-7	42,578	-0.02%
2022/02/16	13	35.48	13	35.40	35.45	0	42,957	0.00%
2022/02/15	4	35.31	2	35.25	35.05	2	43,153	0.00%
2022/02/14	15	35.25	25	35.30	35.50	-10	44,071	-0.02%
2022/02/11	2	35.68	16	35.65	35.70	-14	44,111	-0.03%
2022/02/10	4	35.16	29.5	35.33	35.65	-25.5	44,572	-0.06%
2022/02/09	3	34.85	28	34.89	34.95	-25	45,114	-0.06%
2022/02/08	3.1	34.27	13	34.35	34.50	-9.9	45,278	-0.02%
2022/02/07	31	33.77	15	33.96	34.25	16	45,222	0.04%
2022/01/26	7.5	33.61	2	33.73	33.65	5.5	44,871	0.01%
2022/01/25	14.6	33.44	36	33.46	33.45	-21.4	45,226	-0.05%
2022/01/24	29	33.41	2.1	33.36	33.45	26.9	45,308	0.06%
2022/01/21	15.7	33.89	27	33.90	33.85	-11.3	45,414	-0.02%
2022/01/20	8	34.16	0	0.00	34.15	8	45,443	0.02%
2022/01/19	50.5	34.08	10	34.20	34.05	40.5	45,523	0.09%
2022/01/18	11	34.68	3.5	34.78	34.60	7.5	45,378	0.02%
2022/01/17	5	34.83	1	35.00	35.00	4	45,320	0.01%
2022/01/14	6.1	34.95	20	35.00	35.20	-14	45,763	-0.03%
2022/01/13	3	35.40	58.6	35.36	35.50	-55.6	45,982	-0.12%
2022/01/12	1	34.70	5	34.70	34.85	-4	45,897	-0.01%
2022/01/11	12	34.71	15	34.65	34.55	-3	46,055	-0.01%
2022/01/10	8	34.89	13.4	34.86	34.90	-5.4	46,223	-0.01%
2022/01/07	2	34.65	15	34.70	34.80	-13	46,604	-0.03%
2022/01/06	6.5	34.67	45	34.77	34.80	-38.5	46,923	-0.08%
2022/01/05	2	34.75	2	34.80	34.85	0	48,035	0.00%
2022/01/04	56.2	34.52	1	34.80	34.45	55.2	48,871	0.11%
2022/01/03	34.8	35.06	5.3	35.18	35.00	29.5	50,850	0.06%
2021/12/30	5.3	35.34	3	35.35	35.35	2.3	52,763	0.00%
2021/12/29	62	35.16	5	35.15	35.25	57	53,518	0.11%
2021/12/28	9.4	35.27	16	35.37	35.40	-6.7	54,578	-0.01%
2021/12/27	18.5	35.42	1.4	35.29	35.25	17.1	56,025	0.03%
2021/12/24	6	35.70	23.2	35.54	35.55	-17.2	57,136	-0.03%
2021/12/23	15.3	35.39	3	35.55	35.50	12.3	58,005	0.02%
2021/12/22	9	35.66	26	35.67	35.65	-17	58,667	-0.03%
2021/12/21	10.5	35.19	50	35.44	35.70	-39.5	58,881	-0.07%
2021/12/20	27	35.99	92.3	35.95	35.60	-65.3	58,942	-0.11%
2021/12/17	76	35.20	175.5	35.29	35.45	-99.5	59,029	-0.17%	大賣/
2021/12/16	3	34.32	12	34.32	34.35	-9	57,916	-0.02%
2021/12/15	17	34.15	11	34.19	34.25	6	60,182	0.01%
2021/12/14	23	34.10	51	34.14	34.10	-28	62,281	-0.04%
2021/12/13	13	34.68	98	34.62	34.60	-85	63,530	-0.13%
2021/12/10	4	34.28	14.2	34.42	34.20	-10.2	64,452	-0.02%
2021/12/09	0	0.00	40.1	34.21	34.35	-40.1	66,455	-0.06%
2021/12/08	18.1	34.21	10.2	34.40	34.10	7.9	70,615	0.01%
2021/12/07	6	34.24	87	34.12	34.35	-81	72,968	-0.11%
2021/12/06	5	33.81	0	0.00	33.90	5	73,256	0.01%
2021/12/03	4.2	33.87	47	34.01	34.10	-42.8	75,227	-0.06%
2021/12/02	8	33.39	126	33.53	33.90	-118	76,797	-0.15%	大賣/鉅額交易
2021/12/01	4	33.10	2.1	33.08	33.10	1.9	80,169	0.00%
2021/11/30	44	32.80	2	32.90	32.55	42	80,717	0.05%
2021/11/29	38	32.83	14	32.86	32.90	24	80,965	0.03%
2021/11/26	50.2	33.17	7	33.31	33.05	43.2	82,473	0.05%
2021/11/25	14.1	33.95	47	33.78	33.80	-32.9	84,298	-0.04%
2021/11/24	20	33.70	125.3	33.75	33.80	-105.3	85,281	-0.12%	大賣/鉅額交易
2021/11/23	58	33.14	36	33.16	33.10	22	85,030	0.03%
2021/11/22	54	32.53	9.2	32.44	32.60	44.8	85,720	0.05%
2021/11/19	42.2	32.71	34.4	32.68	32.60	7.8	85,464	0.01%
2021/11/18	43	33.01	17	33.04	32.95	26	85,350	0.03%
2021/11/17	25.4	33.13	23	33.19	33.05	2.4	85,254	0.00%
2021/11/16	77.4	33.15	4	33.11	33.15	73.3	85,867	0.09%
2021/11/15	49.1	33.73	12	33.60	33.65	37.1	86,885	0.04%
2021/11/12	25	34.21	35	34.27	34.25	-10	87,589	-0.01%
2021/11/11	76	34.50	49	34.44	34.35	27	88,779	0.03%
2021/11/10	20	34.10	16	34.34	34.10	4	89,287	0.00%
2021/11/09	42	34.55	59.3	34.56	34.50	-17.3	90,324	-0.02%
2021/11/08	62.3	34.25	129	34.18	34.40	-66.7	91,701	-0.07%	大賣/
2021/11/05	45.1	33.00	10	33.02	33.10	35.1	92,321	0.04%
2021/11/04	27.2	33.15	13	33.18	33.25	14.2	92,825	0.02%
2021/11/03	1.1	33.45	4	33.43	33.50	-2.9	94,533	0.00%
2021/11/02	26	33.32	23	33.58	33.20	3	94,832	0.00%
2021/11/01	18.4	33.47	20.2	33.35	33.40	-1.8	95,030	0.00%
2021/10/29	16	33.60	26	33.61	33.60	-10	94,890	-0.01%
2021/10/28	7	33.76	4	33.95	33.70	3	95,227	0.00%
2021/10/27	8.9	33.90	20	33.99	33.90	-11.1	96,087	-0.01%
2021/10/26	2	33.85	14	33.86	33.75	-12	97,605	-0.01%
2021/10/25	6	33.28	8	33.34	33.30	-2	98,219	0.00%
2021/10/22	26	33.34	26	33.65	33.30	0	98,964	0.00%
2021/10/21	29	33.63	33	33.98	33.90	-4	99,159	0.00%
2021/10/20	36	33.88	120	33.83	33.55	-84	99,433	-0.08%	大賣/
2021/10/19	38	33.59	4	33.50	33.45	34	99,794	0.03%
2021/10/18	5	33.60	7	33.57	33.65	-2	100,584	0.00%
2021/10/15	131	33.15	10	33.21	33.20	121	102,281	0.12%	大買/鉅額交易
2021/10/14	11	32.68	20	32.69	32.75	-9	103,758	-0.01%
2021/10/13	77.1	32.79	6	32.35	32.40	71.1	104,658	0.07%
2021/10/12	43.3	33.23	15	33.15	33.40	28.3	104,445	0.03%
2021/10/08	132.5	33.65	255	33.54	33.20	-122.5	104,600	-0.12%	大買/大賣/鉅額交易
2021/10/07	133.3	34.43	118	34.50	34.50	15.3	103,854	0.01%	大買/大賣/
2021/10/06	42	35.12	12	35.30	35.05	30	103,972	0.03%
2021/10/05	52.2	35.14	230	35.17	35.60	-177.9	104,986	-0.17%	大賣/鉅額交易
2021/10/04	81	35.42	139	35.08	35.00	-58	105,213	-0.06%	大賣/
2021/10/01	74	35.88	62	35.78	35.85	12	105,938	0.01%
2021/09/30	57.3	36.07	29	36.04	36.30	28.3	108,394	0.03%
2021/09/29	88.1	35.33	128	35.27	35.20	-39.9	109,385	-0.04%	大賣/
2021/09/28	30.1	35.82	29	35.74	35.75	1.1	111,723	0.00%
2021/09/27	69	36.09	27.1	36.13	35.95	41.9	114,020	0.04%
2021/09/24	50	36.12	35.1	36.23	36.00	14.9	119,606	0.01%
2021/09/23	291	36.43	13.8	36.34	36.15	277.2	128,294	0.22%	大買/鉅額交易
2021/09/22	64.2	36.29	168	36.38	36.30	-103.8	133,199	-0.08%	大賣/鉅額交易
2021/09/17	99	38.13	10	38.14	37.80	89	135,500	0.07%
2021/09/16	162	38.76	126	38.51	38.50	36	134,743	0.03%	大買/大賣/
2021/09/15	178	39.08	60	39.23	39.25	118	134,636	0.09%	大買/鉅額交易
2021/09/14	102	39.90	133	39.91	39.85	-31	135,759	-0.02%	大買/大賣/
2021/09/13	196	39.86	368.6	39.92	40.05	-172.6	138,433	-0.12%	大買/大賣/鉅額交易
2021/09/10	239.2	38.95	206.5	39.09	39.10	32.7	136,318	0.02%	大買/大賣/
2021/09/09	13	38.13	122	37.92	38.35	-109	135,703	-0.08%	大賣/鉅額交易
2021/09/08	250.3	37.96	121	38.33	37.60	129.3	136,635	0.09%	大買/大賣/鉅額交易
2021/09/07	170.1	38.63	77	38.61	38.50	93.1	136,611	0.07%	大買/
2021/09/06	170	38.62	181.5	38.59	38.85	-11.5	137,062	-0.01%	大買/大賣/
2021/09/03	21	37.59	32	37.63	37.45	-11	135,268	-0.01%
2021/09/02	50	37.54	23	37.38	37.00	27	137,285	0.02%
2021/09/01	53	38.15	152.5	38.02	37.75	-99.5	139,749	-0.07%	大賣/
2021/08/31	206	37.59	142	37.76	38.15	64	139,313	0.05%	大買/大賣/
2021/08/30	32	37.27	65	37.20	37.50	-33	139,754	-0.02%
2021/08/27	8	36.91	46.5	36.82	36.90	-38.5	140,948	-0.03%
2021/08/26	34	36.89	38	36.98	36.35	-4	145,502	0.00%
2021/08/25	10	35.98	2	35.75	36.00	8	152,066	0.01%
2021/08/24	26	35.89	49	35.91	36.00	-23	154,668	-0.01%
2021/08/23	23	35.85	29	35.78	35.65	-6	160,835	0.00%
2021/08/20	63.2	35.14	59	35.11	35.10	4.2	166,632	0.00%
2021/08/19	127.1	35.64	17.5	35.41	35.30	109.6	168,766	0.06%	大買/鉅額交易
2021/08/18	34	36.18	46	35.94	37.00	-12	169,685	-0.01%
2021/08/17	67	37.01	109	36.67	36.25	-42	172,383	-0.02%	大賣/
2021/08/16	102.2	38.01	113.1	38.09	37.65	-10.9	174,555	-0.01%	大買/大賣/
2021/08/13	53	37.83	48	37.81	37.75	5	179,344	0.00%
2021/08/12	100	37.86	164.1	37.86	38.00	-64.1	184,844	-0.03%	大賣/
2021/08/11	65	37.32	100	37.33	37.05	-35	191,226	-0.02%
2021/08/10	50	36.97	53	37.07	36.80	-3	191,021	0.00%
2021/08/09	60.1	37.35	134	37.22	37.45	-73.9	196,274	-0.04%	大賣/
2021/08/06	49	35.79	47.5	35.96	35.85	1.6	201,547	0.00%
2021/08/05	39.2	36.02	28.8	36.00	36.00	10.4	210,059	0.00%
2021/08/04	7	36.71	16	36.88	36.80	-9	221,136	0.00%
2021/08/03	33	36.64	7	36.80	36.90	26	233,961	0.01%
2021/08/02	16	37.00	61	36.99	37.25	-45	242,971	-0.02%
2021/07/30	28.2	36.77	80	36.87	36.35	-51.8	246,344	-0.02%
2021/07/29	8.9	35.94	59	36.00	36.30	-50.1	254,452	-0.02%
2021/07/28	34	35.20	19	35.30	35.30	15	260,353	0.01%
2021/07/27	21.4	35.52	208	35.29	35.20	-186.6	265,556	-0.07%	大賣/鉅額交易
2021/07/26	101.8	36.08	69.1	35.97	35.80	32.7	270,709	0.01%	大買/
2021/07/23	8	36.06	53.9	35.90	36.30	-45.9	275,589	-0.02%
2021/07/22	66.2	35.48	216	35.23	35.20	-149.9	277,422	-0.05%	大賣/鉅額交易
2021/07/21	344	35.82	602	35.18	35.10	-258	279,934	-0.09%	大買/大賣/鉅額交易
2021/07/20	247	36.11	70.1	36.45	36.05	176.9	282,175	0.06%	大買/鉅額交易
2021/07/19	64	36.25	64	36.34	36.60	0	284,829	0.00%
2021/07/16	42.1	36.39	19	36.53	36.35	23.1	292,244	0.01%
2021/07/15	20	36.67	193	36.66	37.00	-173	295,608	-0.06%	大賣/鉅額交易
2021/07/14	107	35.87	68	35.95	35.90	39	301,447	0.01%	大買/
2021/07/13	344.4	37.47	303.3	36.97	36.50	41.1	306,064	0.01%	大買/大賣/
2021/07/12	119.8	38.22	93.3	39.03	37.90	26.5	309,296	0.01%	大買/
2021/07/09	53.3	37.95	15	37.94	38.05	38.3	312,461	0.01%
2021/07/08	264.2	38.00	67	38.33	38.75	197.2	318,600	0.06%	大買/鉅額交易
2021/07/07	490.2	38.55	315	38.41	38.05	175.2	319,559	0.05%	大買/大賣/鉅額交易
2021/07/06	152	39.99	86	39.98	39.70	66	318,322	0.02%	大買/
2021/07/05	462	39.90	250.3	40.30	39.90	211.7	317,842	0.07%	大買/大賣/鉅額交易
2021/07/02	143.8	39.24	184	39.36	38.95	-40.3	317,242	-0.01%	大買/大賣/
2021/07/01	842.4	40.42	252	39.70	39.10	590.4	316,817	0.19%	大買/大賣/鉅額交易
2021/06/30	558.7	39.20	802.7	39.50	39.60	-244	310,414	-0.08%	大買/大賣/鉅額交易
2021/06/29	433.4	38.07	365	38.17	37.75	68.4	300,495	0.02%	大買/大賣/
2021/06/28	128	37.18	315.1	36.99	37.45	-187.1	294,424	-0.06%	大買/大賣/鉅額交易
2021/06/25	127	36.08	118	36.29	35.75	9	290,148	0.00%	大買/大賣/
2021/06/24	55	36.00	232	36.11	35.80	-177	289,062	-0.06%	大賣/鉅額交易
2021/06/23	109.3	35.83	160	35.86	35.40	-50.7	287,679	-0.02%	大買/大賣/
2021/06/22	652	35.87	478	35.97	36.15	174	285,044	0.06%	大買/大賣/鉅額交易
2021/06/21	214.5	34.36	41.1	34.61	34.30	173.4	280,148	0.06%	大買/鉅額交易
2021/06/18	22.5	35.39	35.4	35.62	35.00	-12.9	278,081	0.00%
2021/06/17	47	35.72	191	35.50	35.45	-144	275,908	-0.05%	大賣/鉅額交易
2021/06/16	155.4	35.95	31.4	36.10	35.50	124	274,433	0.05%	大買/鉅額交易
2021/06/15	123.4	35.67	56.1	35.77	35.85	67.3	272,484	0.02%	大買/
2021/06/11	203	36.44	62.2	36.43	36.15	140.8	270,263	0.05%	大買/鉅額交易
2021/06/10	52.5	35.48	50	35.66	36.15	2.5	268,228	0.00%
2021/06/09	221.3	35.91	48	36.00	36.10	173.3	265,669	0.07%	大買/鉅額交易
2021/06/08	24	37.29	15	37.52	37.20	9	262,412	0.00%
2021/06/07	185	37.24	160.2	36.95	37.30	24.8	261,789	0.01%	大買/大賣/
2021/06/04	87.3	38.44	53	38.74	38.05	34.3	259,522	0.01%
2021/06/03	262.3	39.21	150.3	39.52	38.80	112.1	258,118	0.04%	大買/大賣/鉅額交易
2021/06/02	249.7	38.91	285.1	38.78	39.50	-35.4	253,358	-0.01%	大買/大賣/
2021/06/01	106.5	36.76	198	36.99	37.35	-91.5	245,349	-0.04%	大買/大賣/
2021/05/31	238	37.92	236	37.90	36.95	2	243,104	0.00%	大買/大賣/
2021/05/28	250.5	36.81	309.5	36.73	36.55	-59	236,893	-0.02%	大買/大賣/
2021/05/27	104.1	35.06	158	35.31	34.60	-53.9	230,730	-0.02%	大買/大賣/
2021/05/26	165	34.65	73	34.30	34.85	92	228,257	0.04%	大買/
2021/05/25	103.5	34.83	206	34.69	34.45	-102.5	225,749	-0.05%	大買/大賣/鉅額交易
2021/05/24	147.5	35.51	92	35.50	35.50	55.5	222,323	0.02%	大買/
2021/05/21	196.7	35.63	196.4	35.75	36.20	0.3	219,566	0.00%	大買/大賣/
2021/05/20	375	35.90	146	36.19	35.15	229	213,451	0.11%	大買/大賣/鉅額交易
2021/05/19	402.6	37.51	303.3	37.54	37.80	99.3	206,899	0.05%	大買/大賣/
2021/05/18	25	34.32	85	34.25	34.80	-60	198,585	-0.03%
2021/05/17	177.5	32.36	265.5	32.47	31.65	-88	197,129	-0.04%	大買/大賣/
2021/05/14	331.4	35.95	283.5	35.08	34.85	47.8	190,893	0.03%	大買/大賣/
2021/05/13	253.1	36.35	382	36.21	36.60	-128.9	183,571	-0.07%	大買/大賣/鉅額交易
2021/05/12	505.2	39.48	583.4	39.79	38.35	-78.2	174,735	-0.04%	大買/大賣/
2021/05/11	504.9	43.79	532.3	43.96	42.00	-27.3	163,160	-0.02%	大買/大賣/
2021/05/10	299.5	43.71	637.2	43.49	45.00	-337.7	150,016	-0.23%	大買/大賣/鉅額交易
2021/05/07	172	40.91	240.4	40.96	41.20	-68.4	140,620	-0.05%	大買/大賣/
2021/05/06	436	40.83	410.4	40.78	41.00	25.6	136,391	0.02%	大買/大賣/
2021/05/05	211	38.79	429.5	38.77	39.25	-218.5	126,621	-0.17%	大買/大賣/鉅額交易
2021/05/04	224.1	36.32	354.4	36.13	36.25	-130.3	119,998	-0.11%	大買/大賣/鉅額交易
2021/05/03	236.4	39.77	157.4	39.66	38.55	78.9	114,087	0.07%	大買/大賣/
2021/04/29	50	39.54	207.9	39.72	39.30	-157.9	108,516	-0.15%	大賣/鉅額交易
2021/04/28	77	38.36	76.6	38.21	38.20	0.4	103,105	0.00%
2021/04/27	114.6	39.20	268.8	39.29	39.10	-154.2	100,884	-0.15%	大買/大賣/鉅額交易
2021/04/26	104	39.58	164.5	39.74	40.00	-60.5	97,370	-0.06%	大買/大賣/
2021/04/23	291.4	38.12	243	38.04	38.10	48.4	93,376	0.05%	大買/大賣/
2021/04/22	318.7	40.11	442.1	40.24	38.90	-123.4	89,332	-0.14%	大買/大賣/鉅額交易
2021/04/21	169.1	38.59	292.2	38.52	38.50	-123.1	80,896	-0.15%	大買/大賣/鉅額交易
2021/04/20	461.7	38.18	521.4	38.15	39.00	-59.8	76,893	-0.08%	大買/大賣/
2021/04/19	397.4	37.27	464.9	37.91	38.65	-67.5	70,469	-0.10%	大買/大賣/
2021/04/16	185	35.00	439.1	34.89	35.15	-254.1	64,352	-0.39%	大買/大賣/鉅額交易
2021/04/15	290.4	33.06	261.8	33.08	33.00	28.7	59,455	0.05%	大買/大賣/
2021/04/14	253	32.63	695.9	32.80	32.95	-442.9	55,086	-0.80%	大買/大賣/鉅額交易
2021/04/13	83.9	30.39	234	30.57	30.20	-150.1	48,794	-0.31%	大賣/鉅額交易
2021/04/12	41	29.50	170.4	29.44	29.60	-129.4	48,382	-0.27%	大賣/鉅額交易
2021/04/09	36	27.86	154.4	27.91	27.95	-118.4	46,327	-0.26%	大賣/鉅額交易
2021/04/08	180	27.98	177.2	27.96	28.15	2.9	44,948	0.01%	大買/大賣/
2021/04/07	46	26.55	237.2	26.69	26.90	-191.2	42,611	-0.45%	大賣/鉅額交易
2021/04/06	2	25.85	32	25.85	25.95	-30	40,260	-0.07%
2021/04/01	0	25.80	8	25.93	25.80	-8	40,097	-0.02%
2021/03/31	32	25.80	202	25.82	25.90	-170	39,947	-0.43%	大賣/鉅額交易
2021/03/30	33	25.68	13	25.68	25.80	20	39,585	0.05%
2021/03/29	21	25.38	56.7	25.46	25.55	-35.7	39,402	-0.09%
2021/03/26	1	25.05	17.1	25.05	25.05	-16.1	40,826	-0.04%
2021/03/25	10.4	25.05	2	25.13	25.00	8.4	41,695	0.02%
2021/03/24	12.5	24.91	15	24.98	25.00	-2.5	42,013	-0.01%
2021/03/23	5	25.10	324.2	25.15	25.10	-319.2	42,212	-0.76%	大賣/鉅額交易
2021/03/22	2	25.10	232.1	25.06	25.15	-230.1	42,480	-0.54%	大賣/鉅額交易
2021/03/19	30.4	25.06	4.1	25.10	25.10	26.3	43,158	0.06%
2021/03/18	4	25.53	1	25.70	25.45	3	44,172	0.01%
2021/03/17	4.1	25.54	44.5	25.66	25.65	-40.5	44,468	-0.09%
2021/03/16	21	25.43	58.3	25.53	25.50	-37.3	44,736	-0.08%
2021/03/15	4.4	25.58	6	25.63	25.65	-1.6	44,645	0.00%
2021/03/12	5	25.81	12.2	25.86	25.90	-7.2	44,668	-0.02%
2021/03/11	1	25.75	28.3	25.82	25.80	-27.3	44,666	-0.06%
2021/03/10	20	25.88	30.1	25.75	25.75	-10.1	44,358	-0.02%
2021/03/09	11	25.69	168.1	25.62	25.70	-157.1	43,890	-0.36%	大賣/鉅額交易
2021/03/08	0	0.00	111	25.20	25.10	-111	42,839	-0.26%	大賣/鉅額交易
2021/03/05	204	24.91	35	24.96	24.95	169	42,590	0.40%	大買/鉅額交易
2021/03/04	22	25.29	14	25.03	25.00	8	43,371	0.02%
2021/03/03	15	24.93	25	24.98	25.05	-10	43,077	-0.02%
2021/03/02	8	24.78	1	25.05	24.65	7	42,658	0.02%
2021/02/26	46.8	24.91	0	24.90	24.75	46.8	43,040	0.11%
2021/02/25	6	25.13	16.1	25.25	25.30	-10.1	42,516	-0.02%
2021/02/24	76	25.54	17	25.23	25.05	59	42,546	0.14%
2021/02/23	18	25.23	77.8	25.17	25.30	-59.8	42,107	-0.14%
2021/02/22	22.1	24.63	58	24.68	24.45	-35.9	41,215	-0.09%
2021/02/19	3	24.48	29	24.46	24.60	-26	41,145	-0.06%
2021/02/18	10	24.45	76.2	24.48	24.40	-66.2	41,183	-0.16%
2021/02/17	3.4	23.97	19.9	24.01	24.00	-16.5	41,006	-0.04%
2021/02/05	11	23.39	0	0.00	23.40	11	40,664	0.03%
2021/02/04	12	23.36	0.5	23.55	23.20	11.5	40,971	0.03%
2021/02/03	3	23.50	0.2	23.65	23.65	2.8	41,657	0.01%
2021/02/02	1	23.75	3	23.70	23.80	-2	41,591	0.00%
2021/02/01	6	23.10	0	0.00	23.20	6	41,378	0.01%
2021/01/29	15	23.17	9.4	23.28	22.95	5.6	41,230	0.01%
2021/01/28	80	23.28	0	0.00	23.30	80	40,840	0.20%
2021/01/27	8.5	23.66	1	23.80	23.55	7.5	40,381	0.02%
2021/01/26	2	23.75	0	0.00	23.70	2	40,242	0.00%
2021/01/25	32	23.79	20	23.91	23.95	12	40,005	0.03%
2021/01/22	5.5	23.49	7	23.55	23.65	-1.5	39,966	0.00%
2021/01/21	27	23.64	15	23.60	23.60	12	39,764	0.03%
2021/01/20	76	23.60	11	23.70	23.45	65	39,561	0.16%
2021/01/19	0	0.00	18	24.27	24.30	-18	38,843	-0.05%
2021/01/18	48.2	24.26	5	24.30	24.25	43.2	38,668	0.11%
2021/01/15	42	25.00	13	25.07	24.90	29	38,199	0.08%
2021/01/14	4	25.31	3	25.30	25.30	1	37,612	0.00%
2021/01/13	3.1	25.44	18.3	25.40	25.55	-15.2	37,317	-0.04%
2021/01/12	46.7	25.33	19	25.23	25.30	27.7	36,889	0.08%
2021/01/11	9	25.76	7	25.83	25.90	2	36,320	0.01%
2021/01/08	6	25.93	22.4	25.87	26.00	-16.4	35,953	-0.05%
2021/01/07	13	25.50	21	25.56	25.70	-8	35,217	-0.02%
2021/01/06	458.3	26.09	208	25.47	25.50	250.3	34,533	0.72%	大買/大賣/鉅額交易
2021/01/05	168	25.57	150.3	25.95	26.00	17.7	32,980	0.05%	大買/大賣/
2021/01/04	10	25.03	30.3	25.01	24.95	-20.3	30,159	-0.07%
2020/12/31	3	24.73	4	24.75	24.75	-1	29,624	0.00%
2020/12/30	41	24.97	52.2	24.91	25.00	-11.2	29,359	-0.04%
2020/12/29	5	24.60	36	24.49	24.65	-31	28,602	-0.11%
2020/12/28	7	24.28	13	24.26	24.30	-6	28,170	-0.02%
2020/12/25	21	24.10	16	24.15	24.20	5	28,056	0.02%
2020/12/24	12.5	24.28	0.1	24.30	24.35	12.4	27,781	0.04%
2020/12/23	23	24.27	55.7	24.27	24.40	-32.7	27,454	-0.12%
2020/12/22	59.2	24.95	188	25.19	24.50	-128.8	27,142	-0.47%	大賣/鉅額交易
2020/12/21	30	24.89	38	24.82	24.95	-8	25,565	-0.03%
2020/12/18	12	24.20	24	24.21	24.45	-12	24,615	-0.05%
2020/12/17	7	24.28	0	0.00	24.40	7	24,236	0.03%
2020/12/16	10	24.44	1	24.45	24.40	9	23,865	0.04%
2020/12/15	13.4	24.57	43	24.44	24.35	-29.6	23,610	-0.13%
2020/12/14	132	24.50	204.3	24.64	24.65	-72.3	22,740	-0.32%	大買/大賣/
2020/12/11	112.6	23.73	12	23.93	23.95	100.6	21,317	0.47%	大買/
2020/12/10	23	23.81	35	23.68	23.65	-12	20,885	-0.06%
2020/12/09	15.6	23.28	41	23.43	23.35	-25.4	20,218	-0.13%
2020/12/08	22	23.29	38	23.34	23.35	-16	20,030	-0.08%
2020/12/07	9.1	23.43	15	23.45	23.45	-5.9	19,847	-0.03%
2020/12/04	7	23.35	45.1	23.44	23.40	-38.1	19,651	-0.19%
2020/12/03	0	0.00	74	23.30	23.30	-74	19,406	-0.38%
2020/12/02	0	0.00	4	23.19	23.30	-4	20,404	-0.02%
2020/12/01	24	23.01	22	23.02	23.10	2	20,162	0.01%
2020/11/30	33	23.17	17.5	23.37	22.80	15.5	19,995	0.08%
2020/11/27	6.9	23.23	23.6	23.18	23.15	-16.7	18,928	-0.09%
2020/11/26	1	23.10	14.2	23.08	23.10	-13.2	18,492	-0.07%
2020/11/25	10	23.25	128	22.99	23.05	-118	18,399	-0.64%	大賣/鉅額交易
2020/11/24	8.1	22.71	36.4	22.73	22.65	-28.3	17,746	-0.16%
2020/11/23	5	22.59	27	22.47	22.65	-22	17,443	-0.13%
2020/11/20	20	21.98	8	22.00	22.00	12	17,026	0.07%
2020/11/19	13	21.95	0.5	21.80	22.00	12.5	16,859	0.07%
2020/11/18	1	22.00	23	21.95	22.00	-22	16,600	-0.13%
2020/11/17	2	21.80	49	21.89	21.95	-47	16,340	-0.29%
2020/11/16	0.5	21.45	4.4	21.59	21.60	-3.9	16,113	-0.02%
2020/11/13	11	21.51	0	0.00	21.60	11	15,839	0.07%
2020/11/12	0	0.00	5.1	21.52	21.60	-5.1	15,773	-0.03%
2020/11/11	5	21.22	35.6	21.13	21.75	-30.6	15,491	-0.20%
2020/11/10	0	0.00	13	20.76	20.80	-13	14,594	-0.09%
2020/11/09	3	20.65	14	20.70	20.70	-11	14,417	-0.08%
2020/11/06	3	20.65	0.1	20.70	20.70	2.9	14,319	0.02%
2020/11/04	0	0.00	1	20.65	20.65	-1	14,371	-0.01%
2020/11/03	0	0.00	6	20.60	20.60	-6	14,480	-0.04%
2020/11/02	0.9	20.40	9	20.48	20.50	-8.1	14,542	-0.06%
2020/10/30	15.1	20.25	21	20.25	20.30	-5.9	14,557	-0.04%
2020/10/29	18	20.41	5	20.45	20.40	13	14,346	0.09%
2020/10/27	1.7	20.63	5	20.65	20.70	-3.3	14,307	-0.02%
2020/10/26	0	20.55	6	20.63	20.70	-6	14,314	-0.04%
2020/10/23	1	20.55	0	0.00	20.50	1	14,272	0.01%
2020/10/21	2	20.70	1.1	20.55	20.55	0.9	14,492	0.01%
2020/10/20	2	20.65	0	0.00	20.70	2	14,576	0.01%
2020/10/19	3	20.67	11	20.60	20.60	-8	14,631	-0.05%
2020/10/16	1	20.55	5	20.55	20.45	-4	14,737	-0.03%
2020/10/15	2.5	20.43	6	20.47	20.40	-3.5	15,031	-0.02%
2020/10/14	1	20.65	8	20.65	20.70	-7	14,967	-0.05%
2020/10/12	7	20.50	2	20.48	20.50	5	14,960	0.03%
2020/10/08	6	20.69	1	20.70	20.65	5	14,975	0.03%
2020/10/07	1	20.65	1	20.70	20.65	0	15,043	0.00%
2020/10/06	2	20.70	1	20.75	20.75	1	15,080	0.01%
2020/10/05	0	0.00	8	20.64	20.60	-8	15,039	-0.05%
2020/09/30	1.9	20.48	1	20.65	20.45	0.9	15,236	0.01%
2020/09/29	0	0.00	13	20.65	20.60	-13	15,211	-0.09%
2020/09/28	0	0.00	13	20.40	20.45	-13	15,115	-0.09%
2020/09/25	2	20.08	10.2	20.10	20.15	-8.2	15,243	-0.05%
2020/09/24	34	20.06	1	20.05	20.00	33	15,222	0.22%
2020/09/23	7	20.50	3	20.47	20.55	4	14,914	0.03%
2020/09/22	6	20.73	46	20.66	20.60	-40	14,860	-0.27%
2020/09/21	0.9	20.70	0	20.70	20.70	0.9	14,815	0.01%
2020/09/18	8.9	20.74	0.1	20.70	20.70	8.8	14,911	0.06%
2020/09/17	5.3	20.98	0	0.00	20.90	5.3	14,746	0.04%
2020/09/16	0	0.00	1	20.85	21.00	-1	14,739	-0.01%
2020/09/15	0.3	20.90	0	0.00	20.95	0.3	14,724	0.00%
2020/09/14	0	0.00	5	20.95	20.95	-5	14,964	-0.03%
2020/09/11	14	20.88	45	20.93	20.95	-31	15,043	-0.21%
2020/09/10	2	20.85	20	20.80	20.90	-18	15,013	-0.12%
2020/09/09	46	20.94	12	20.56	21.00	34	15,017	0.23%
2020/09/08	5	20.88	45.2	20.96	20.90	-40.2	15,019	-0.27%
2020/09/07	81	20.79	24	20.49	21.00	57	14,899	0.38%
2020/09/04	5	20.09	27.3	20.05	20.00	-22.3	13,899	-0.16%
2020/09/03	2	20.08	1	20.10	20.15	1	14,032	0.01%
2020/09/02	4	20.04	3.3	20.02	20.10	0.7	14,179	0.00%
2020/09/01	5.8	20.03	7	20.00	20.00	-1.2	14,396	-0.01%
2020/08/31	3	19.95	0	0.00	19.90	3	14,508	0.02%
2020/08/28	0	0.00	4	20.01	20.00	-4	14,600	-0.03%
2020/08/27	0	0.00	8	20.00	20.05	-8	14,984	-0.05%
2020/08/26	1	20.00	1	20.00	20.10	0	15,259	0.00%
2020/08/25	3	20.05	2	20.05	20.00	1	15,411	0.01%
2020/08/24	0.5	20.00	6	20.08	20.00	-5.5	15,844	-0.03%
2020/08/21	1	20.05	3	20.08	20.00	-2	16,099	-0.01%
2020/08/20	8	19.90	2	19.85	19.80	6	16,117	0.04%
2020/08/19	5	20.30	4	20.33	20.25	1	16,064	0.01%
2020/08/18	10.1	20.45	0	0.00	20.50	10.1	16,055	0.06%
2020/08/17	1.5	20.28	2.2	20.33	20.40	-0.7	16,161	0.00%
2020/08/14	3	20.23	9	20.16	20.20	-6	16,160	-0.04%
2020/08/13	0	0.00	12	20.12	20.20	-12	16,192	-0.07%
2020/08/12	7	20.06	6	20.10	20.20	1	16,315	0.01%
2020/08/11	1	20.30	10	20.25	20.20	-9	16,326	-0.06%
2020/08/10	0	0.00	1.6	20.05	20.10	-1.6	16,247	-0.01%
2020/08/07	5	19.88	27	19.88	19.95	-22	16,363	-0.13%
2020/08/06	0	0.00	29	20.02	20.10	-29	16,366	-0.18%
2020/08/05	1.3	20.00	3	19.98	20.00	-1.7	16,394	-0.01%
2020/08/04	4	19.76	1	19.80	19.85	3	16,526	0.02%
2020/08/03	10	19.65	44	19.68	19.60	-34	16,629	-0.20%
2020/07/31	12	19.85	70.2	19.95	19.80	-58.2	16,624	-0.35%
2020/07/30	2	19.83	4	19.85	19.90	-2	16,671	-0.01%
2020/07/29	5	19.90	16.5	19.99	19.90	-11.5	16,721	-0.07%
2020/07/28	8	19.76	42	19.81	19.90	-34	16,998	-0.20%
2020/07/27	6	20.03	47.2	20.05	20.00	-41.2	17,336	-0.24%
2020/07/24	32	20.22	32	20.25	20.15	0	17,451	0.00%
2020/07/23	21	20.60	20	20.70	20.70	1	17,324	0.01%
2020/07/22	1	20.65	25	20.68	20.70	-24	17,399	-0.14%
2020/07/21	4	20.68	22	20.73	20.60	-18	17,273	-0.10%
2020/07/20	0	0.00	36	20.81	20.80	-36	17,064	-0.21%
2020/07/17	1	20.90	12	20.91	20.90	-11	17,222	-0.06%
2020/07/16	2.6	20.92	0	0.00	20.90	2.6	17,505	0.01%
2020/07/15	10.5	20.94	11	20.90	20.90	-0.5	17,527	0.00%
2020/07/14	8	20.65	0	0.00	20.60	8	17,597	0.05%
2020/07/13	2.2	20.70	22	20.77	20.70	-19.8	17,830	-0.11%
2020/07/10	1	20.75	0	0.00	20.70	1	18,001	0.01%
2020/07/09	5	20.79	17	20.85	20.85	-12	18,053	-0.07%
2020/07/08	1	20.80	12	20.79	20.85	-11	17,838	-0.06%
2020/07/07	5	20.79	5	20.85	20.75	0	17,815	0.00%
2020/07/06	0	0.00	31.2	20.90	21.00	-31.2	17,801	-0.18%
2020/07/03	0.9	20.70	304	20.65	20.75	-303.1	17,842	-1.70%	大賣/鉅額交易
2020/07/02	1	20.60	1	20.65	20.55	0	17,945	0.00%
2020/07/01	3	20.60	0.1	20.60	20.60	2.9	18,191	0.02%
2020/06/30	4	20.62	12	20.63	20.70	-8	18,402	-0.04%
2020/06/29	6	20.51	55.6	20.55	20.55	-49.6	18,530	-0.27%
2020/06/24	26	20.80	3	20.88	20.85	23	18,641	0.12%
2020/06/23	0	0.00	12	20.63	20.75	-12	18,762	-0.06%
2020/06/22	1	20.50	0	0.00	20.55	1	18,823	0.01%
2020/06/19	8	20.61	7	20.72	20.50	1	19,009	0.01%
2020/06/18	3	20.63	5	20.65	20.55	-2	18,922	-0.01%
2020/06/17	1	20.85	3	20.87	20.95	-2	18,994	-0.01%
2020/06/16	2	20.80	33	20.84	20.80	-31	19,673	-0.16%
2020/06/15	3.8	20.49	0	0.00	20.35	3.8	20,298	0.02%
2020/06/12	13	20.53	9	20.53	20.65	4	20,543	0.02%
2020/06/11	9	21.03	13	20.94	20.90	-4	21,033	-0.02%
2020/06/10	0	0.00	12	21.24	21.20	-12	21,215	-0.06%
2020/06/09	13	21.25	3.1	21.28	21.30	9.9	22,105	0.04%
2020/06/08	9.5	21.11	12	21.13	21.20	-2.5	22,332	-0.01%
2020/06/05	9.5	20.95	14	20.94	21.00	-4.5	22,282	-0.02%
2020/06/04	5	20.95	7	21.01	20.95	-2	22,261	-0.01%
2020/06/03	11	20.85	18.3	20.84	20.90	-7.3	22,329	-0.03%
2020/06/02	12	20.35	20	20.33	20.40	-8	22,070	-0.04%
2020/06/01	4.3	20.02	10	20.02	20.10	-5.7	21,824	-0.03%
2020/05/29	2	19.80	7	19.90	19.80	-5	21,671	-0.02%
2020/05/28	6	19.90	10	19.95	19.95	-4	21,275	-0.02%
2020/05/27	4	19.86	37	19.89	19.90	-33	21,237	-0.16%
2020/05/26	5	19.85	3	19.88	19.90	2	21,309	0.01%
2020/05/25	1	19.65	6	19.60	19.65	-5	21,322	-0.02%
2020/05/22	13	19.63	2	19.65	19.60	11	21,395	0.05%
2020/05/21	2	19.90	7	19.90	19.90	-5	21,351	-0.02%
2020/05/20	2	19.85	32	19.85	19.90	-30	21,238	-0.14%
2020/05/19	1	19.75	0	0.00	19.80	1	21,158	0.00%
2020/05/18	1	19.70	1	19.70	19.65	0	21,021	0.00%
2020/05/15	0.5	19.65	5	19.63	19.55	-4.5	20,988	-0.02%
2020/05/14	12	19.62	3	19.60	19.55	9	20,929	0.04%
2020/05/13	13	19.61	7	19.67	19.85	6	20,773	0.03%
2020/05/12	9	19.64	1	19.60	19.60	8	20,666	0.04%
2020/05/11	23.3	19.85	3	19.83	19.85	20.3	20,479	0.10%
2020/05/08	11	19.67	0	0.00	19.65	11	20,276	0.05%
2020/05/07	8	19.57	0	0.00	19.55	8	20,222	0.04%
2020/05/06	28	19.60	9.9	19.71	19.55	18.1	20,121	0.09%
2020/05/05	0	0.00	8	19.76	19.80	-8	20,058	-0.04%
2020/05/04	23	19.48	0	0.00	19.55	23	19,987	0.12%
2020/04/30	19	19.97	30	19.95	20.00	-11	19,779	-0.06%
2020/04/29	5	19.79	2	19.75	19.85	3	19,476	0.02%
2020/04/28	3	19.50	0	0.00	19.55	3	19,392	0.02%
2020/04/27	36.8	19.53	9	19.46	19.50	27.8	19,817	0.14%
2020/04/24	6	19.21	5	19.10	19.15	1	19,611	0.01%
2020/04/23	30	19.10	0.7	19.25	19.15	29.3	19,559	0.15%
2020/04/22	5	18.98	1	19.15	19.15	4	19,431	0.02%
2020/04/21	27	19.16	25	19.14	19.10	2	19,302	0.01%
2020/04/20	4.1	19.71	5	19.76	19.60	-0.9	19,026	0.00%
2020/04/17	5	19.80	35	19.89	19.75	-30	18,952	-0.16%
2020/04/16	20.6	19.72	4	19.73	19.75	16.6	18,742	0.09%
2020/04/15	117	19.90	20	19.97	20.00	97	18,458	0.53%	大買/
2020/04/14	210	19.70	1	19.70	19.75	209	18,220	1.15%	大買/鉅額交易
2020/04/13	5	19.61	5	19.60	19.55	0	18,059	0.00%
2020/04/10	1	19.60	27	19.65	19.70	-26	18,024	-0.14%
2020/04/09	63	19.54	0	0.00	19.50	63	18,018	0.35%
2020/04/08	4	19.54	18	19.53	19.55	-14	17,889	-0.08%
2020/04/07	18	19.34	1	19.50	19.30	17	17,812	0.10%
2020/04/06	3	19.03	0	0.00	19.25	3	17,823	0.02%
2020/04/01	76	18.91	0	0.00	18.80	76	17,534	0.43%
2020/03/31	24	19.00	0	0.00	18.95	24	17,223	0.14%
2020/03/30	21	18.98	0	0.00	19.00	21	16,956	0.12%
2020/03/27	6	19.48	31	19.43	19.40	-25	16,707	-0.15%
2020/03/26	6.2	19.42	1.1	19.55	19.55	5.1	16,530	0.03%
2020/03/25	12	19.43	4	19.45	19.40	8	16,647	0.05%
2020/03/24	3	19.25	12	19.33	19.05	-9	16,370	-0.05%
2020/03/23	14.5	18.96	7.2	19.02	18.90	7.3	16,187	0.04%
2020/03/20	14	19.13	17	19.39	19.80	-3	16,059	-0.02%
2020/03/19	30.9	18.58	22.7	18.59	18.60	8.2	15,358	0.05%
2020/03/18	12	19.37	11.5	19.34	19.30	0.5	14,776	0.00%
2020/03/17	19.5	19.53	8.1	19.70	19.50	11.4	14,449	0.08%
2020/03/16	12	20.04	9	20.06	20.00	3	13,826	0.02%
2020/03/13	53	20.03	53	20.08	20.20	0	13,439	0.00%
2020/03/12	34.1	21.66	8	21.88	21.40	26.1	12,375	0.21%
2020/03/11	21	22.25	0	0.00	22.35	21	11,961	0.18%
2020/03/10	18	22.27	12	22.30	22.35	6	11,725	0.05%
2020/03/09	46	22.53	0	0.00	22.40	46	11,569	0.40%
2020/03/06	37	22.91	0	0.00	22.90	37	11,174	0.33%
2020/03/05	10	23.20	2	23.20	23.30	8	11,009	0.07%
2020/03/04	0	0.00	16	23.12	23.20	-16	11,010	-0.15%
2020/03/03	22.4	22.91	0	0.00	23.00	22.4	10,953	0.20%
2020/03/02	1	22.85	56.2	22.81	22.90	-55.2	10,887	-0.51%
2020/02/27	11	22.89	0	0.00	23.00	11	11,221	0.10%
2020/02/26	18	22.89	0	0.00	22.85	18	11,114	0.16%
2020/02/25	4	22.98	0	0.00	22.95	4	10,903	0.04%
2020/02/24	14	23.06	0	0.00	23.00	14	10,874	0.13%
2020/02/21	14	23.24	0	0.00	23.20	14	10,749	0.13%
2020/02/20	1	23.35	0	0.00	23.30	1	10,707	0.01%
2020/02/19	0	0.00	12	23.46	23.50	-12	10,671	-0.11%
2020/02/18	1	23.30	0	0.00	23.45	1	10,670	0.01%
2020/02/17	2	23.25	0	0.00	23.35	2	10,690	0.02%
2020/02/14	3	23.40	18.4	23.40	23.45	-15.4	10,802	-0.14%
2020/02/13	2	23.43	1	23.40	23.40	1	10,797	0.01%
2020/02/12	0	0.00	5	23.45	23.45	-5	10,796	-0.05%
2020/02/11	0.3	23.45	0	0.00	23.45	0.3	10,841	0.00%
2020/02/10	1	23.20	0	0.00	23.45	1	10,871	0.01%
2020/02/07	3	23.30	0	0.00	23.30	3	10,836	0.03%
2020/02/06	10	23.35	6	23.45	23.35	4	10,952	0.04%
2020/02/05	5	23.10	8.2	23.29	23.25	-3.2	10,959	-0.03%
2020/02/04	15	23.10	12	23.26	23.20	3	10,965	0.03%
2020/02/03	8	23.05	1	23.00	23.00	7	10,969	0.06%
2020/01/31	45	23.21	6	23.17	23.10	39	10,846	0.36%
2020/01/30	49	23.25	20	23.15	23.00	29	10,692	0.27%
2020/01/20	4	24.10	7	24.05	24.05	-3	10,165	-0.03%
2020/01/17	0	0.00	1	23.95	24.05	-1	10,170	-0.01%
2020/01/16	0	0.00	10.3	23.99	24.00	-10.3	10,237	-0.10%
2020/01/15	2	23.98	0	0.00	24.05	2	10,355	0.02%
2020/01/14	5	23.95	2	23.98	24.05	3	10,383	0.03%
2020/01/13	0	0.00	10	24.00	24.00	-10	10,408	-0.10%
2020/01/10	0	0.00	27	23.82	23.85	-27	10,386	-0.26%
2020/01/09	8	23.60	0	0.00	23.75	8	10,491	0.08%
2020/01/08	2	23.60	2	23.60	23.55	0	10,529	0.00%
2020/01/07	3	23.78	3	23.78	23.70	0	10,506	0.00%
2020/01/06	2	23.90	4	23.80	23.80	-2	10,546	-0.02%
2020/01/03	24	24.09	0	0.00	24.10	24	10,569	0.23%
2020/01/02	6	23.99	0	0.00	24.00	6	10,504	0.06%
2019/12/31	0	0.00	7	24.09	23.90	-7	10,506	-0.07%
2019/12/30	11	24.00	24	24.02	24.00	-13	10,464	-0.12%
2019/12/27	2	23.85	12	23.86	23.95	-10	10,431	-0.10%
2019/12/26	2	23.85	2	23.90	23.90	0	10,447	0.00%
2019/12/25	4	23.85	8	23.90	23.80	-4	10,690	-0.04%
2019/12/24	6	23.88	4	23.86	23.85	2	10,812	0.02%
2019/12/23	0	0.00	4	23.85	23.90	-4	10,870	-0.04%
2019/12/20	0	0.00	1	23.75	23.65	-1	10,904	-0.01%
2019/12/18	10	23.65	1.3	23.79	23.90	8.7	10,752	0.08%
2019/12/17	0	0.00	6	23.63	23.80	-6	10,822	-0.06%
2019/12/16	10	23.60	0	0.00	23.50	10	10,728	0.09%
2019/12/13	2.1	23.65	25	23.66	23.70	-22.9	10,773	-0.21%
2019/12/12	0	0.00	15	23.53	23.45	-15	10,737	-0.14%
2019/12/10	5	23.40	0	0.00	23.45	5	10,710	0.05%
2019/12/09	0	0.00	3	23.30	23.40	-3	10,814	-0.03%
2019/12/06	0	0.00	0.1	23.40	23.40	-0.1	10,905	0.00%
2019/12/04	0	0.00	6	23.57	23.60	-6	10,920	-0.05%
2019/12/03	0	0.00	2	23.48	23.55	-2	11,008	-0.02%
2019/12/02	1	23.35	12.9	23.42	23.40	-11.9	11,148	-0.11%
2019/11/29	2	23.40	0	0.00	23.40	2	11,182	0.02%
2019/11/28	0	0.00	2	23.50	23.70	-2	11,172	-0.02%
2019/11/26	0	0.00	9.7	23.54	23.55	-9.7	11,346	-0.09%
2019/11/25	1.1	23.40	3	23.45	23.45	-1.9	10,939	-0.02%
2019/11/22	0	0.00	1	23.30	23.45	-1	11,323	-0.01%
2019/11/21	6.1	23.25	0	0.00	23.40	6.1	11,514	0.05%
2019/11/20	2	23.40	0	0.00	23.50	2	11,524	0.02%
2019/11/18	7.2	23.25	1	23.30	23.45	6.2	11,723	0.05%
2019/11/15	1.5	23.28	0	0.00	23.20	1.5	11,831	0.01%
2019/11/14	0.8	23.25	6	23.20	23.20	-5.2	11,932	-0.04%
2019/11/13	4	23.35	0	0.00	23.35	4	12,086	0.03%
2019/11/12	0	0.00	4	23.70	23.80	-4	12,080	-0.03%
2019/11/11	0.3	23.75	12	23.65	23.80	-11.7	12,181	-0.10%
2019/11/08	0	0.00	1	23.80	23.80	-1	12,219	-0.01%
2019/11/07	1	23.70	54	23.65	23.75	-53	12,289	-0.43%
2019/11/06	1	23.70	0.2	23.65	23.65	0.8	12,316	0.01%
2019/11/05	1	23.60	14	23.70	23.80	-13	12,484	-0.10%
2019/11/04	9	23.50	6	23.59	23.60	3	12,458	0.02%
2019/11/01	0	0.00	5	23.54	23.55	-5	12,566	-0.04%
2019/10/31	0	0.00	23	23.50	23.45	-23	12,741	-0.18%
2019/10/30	1	23.50	106	23.45	23.50	-105	12,806	-0.82%	大賣/鉅額交易
2019/10/29	0	0.00	24	23.35	23.40	-24	12,823	-0.19%
2019/10/25	0	0.00	1	23.45	23.45	-1	12,833	-0.01%
2019/10/24	0	0.00	18	23.44	23.50	-18	12,894	-0.14%
2019/10/23	4	23.26	0	23.35	23.40	4	13,192	0.03%
2019/10/22	0	0.00	13.5	23.36	23.40	-13.5	13,318	-0.10%
2019/10/21	3	23.23	1	23.20	23.30	2	13,338	0.01%
2019/10/18	3	23.23	0	0.00	23.25	3	13,356	0.02%
2019/10/17	4	23.20	16	23.24	23.25	-12	13,417	-0.09%
2019/10/16	0	0.00	63.4	23.19	23.20	-63.4	13,284	-0.48%
2019/10/15	5	23.05	2	23.10	23.20	3	13,239	0.02%
2019/10/14	0.2	23.10	8.1	23.08	23.15	-8	13,301	-0.06%
2019/10/09	8	22.91	0	0.00	22.90	8	13,266	0.06%
2019/10/08	0	0.00	12	23.11	23.05	-12	13,235	-0.09%
2019/10/07	1	22.90	0	0.00	22.95	1	13,179	0.01%
2019/10/04	4	22.85	0	0.00	22.85	4	13,171	0.03%
2019/10/03	14	22.85	0	0.00	22.85	14	13,123	0.11%
2019/10/01	18	22.98	1	23.30	23.05	17	12,942	0.13%
2019/09/27	25	23.03	0	0.00	23.00	25	12,707	0.20%
2019/09/26	2	23.10	0	0.00	23.10	2	12,630	0.02%
2019/09/25	9	23.05	1	23.10	23.10	8	12,697	0.06%
2019/09/24	5	23.14	0	0.00	23.20	5	12,609	0.04%
2019/09/23	19	23.18	4.6	23.25	23.15	14.4	12,599	0.11%
2019/09/20	0	0.00	8	23.45	23.45	-8	12,765	-0.06%
2019/09/19	4	23.11	8	23.23	23.20	-4	12,561	-0.03%
2019/09/18	3	23.18	1	23.30	23.20	2	12,587	0.02%
2019/09/17	14	23.24	0	0.00	23.20	14	12,564	0.11%
2019/09/16	6	23.52	31.8	23.55	23.55	-25.8	12,689	-0.20%
2019/09/12	0	0.00	4	23.60	23.50	-4	12,835	-0.03%
2019/09/11	0	23.50	20	23.49	23.50	-20	12,980	-0.15%
2019/09/10	30	23.25	9	23.29	23.35	21	12,971	0.16%
2019/09/09	0	0.00	1	23.15	23.20	-1	12,914	-0.01%
2019/09/06	16	23.10	0	0.00	23.15	16	12,996	0.12%
2019/09/05	10	23.00	0	23.15	23.15	10	13,021	0.08%
2019/09/04	6	22.97	0	0.00	23.00	6	12,955	0.05%
2019/09/03	3	23.00	0.6	23.20	23.00	2.4	12,843	0.02%
2019/09/02	2	23.10	2	23.18	23.20	0	12,828	0.00%
2019/08/30	10	23.10	10	23.09	23.15	0	12,884	0.00%
2019/08/29	6.5	22.94	9	22.93	22.95	-2.4	12,872	-0.02%
2019/08/28	13.4	22.89	0.5	23.10	23.10	12.9	12,854	0.10%
2019/08/27	5	22.91	1	22.90	22.85	4	12,773	0.03%
2019/08/26	9	22.88	1	23.00	22.95	8	12,402	0.06%
2019/08/23	3	23.05	3.3	23.08	23.15	-0.3	12,373	0.00%
2019/08/22	0	23.15	0	0.00	23.15	0	12,445	0.00%
2019/08/21	6	23.04	0	0.00	23.05	6	13,992	0.04%
2019/08/20	12	23.08	0	0.00	23.05	12	13,989	0.09%
2019/08/19	14	23.09	1	23.10	23.05	13	13,908	0.09%
2019/08/16	6	23.12	2	23.15	23.10	4	13,853	0.03%
2019/08/15	6	23.09	0.6	23.20	23.05	5.4	13,779	0.04%
2019/08/14	11	23.25	0	0.00	23.20	11	13,920	0.08%
2019/08/13	20	23.28	0	0.00	23.25	20	13,911	0.14%
2019/08/12	0	0.00	1	23.35	23.30	-1	14,019	-0.01%
2019/08/08	2	23.40	3	23.40	23.40	-1	14,175	-0.01%
2019/08/07	20	23.39	0	0.00	23.30	20	14,400	0.14%
2019/08/06	4	23.36	2	23.55	23.50	2	14,661	0.01%
2019/08/05	1	23.50	0	23.65	23.50	1	14,687	0.01%
2019/08/02	32	23.59	0	0.00	23.65	32	14,594	0.22%
2019/08/01	2	23.80	0	0.00	23.80	2	14,550	0.01%
2019/07/31	2	24.05	0.2	24.05	24.00	1.8	14,448	0.01%
2019/07/30	2	24.10	0	0.00	24.10	2	14,440	0.01%
2019/07/29	1.7	24.20	0	0.00	24.15	1.7	14,547	0.01%
2019/07/25	130	24.23	3	24.18	24.10	127	14,505	0.88%	大買/鉅額交易
2019/07/24	3	24.95	5	24.95	25.00	-2	14,326	-0.01%
2019/07/23	5	24.90	6	24.95	24.90	-1	14,132	-0.01%
2019/07/22	4	24.95	1	25.00	24.90	3	14,026	0.02%
2019/07/19	9	24.95	6	24.90	24.90	3	13,965	0.02%
2019/07/18	0	0.00	2	24.70	24.70	-2	13,861	-0.01%
2019/07/17	0	0.00	0.2	24.80	24.85	-0.2	13,857	0.00%
2019/07/16	5	24.66	5	24.79	24.85	0	13,779	0.00%
2019/07/15	4	24.70	2	24.90	24.70	2	13,655	0.01%
2019/07/12	2	24.65	2	24.85	24.80	0	13,652	0.00%
2019/07/11	0	0.00	9	24.90	24.80	-9	13,683	-0.07%
2019/07/10	0	0.00	8	24.85	24.85	-8	13,770	-0.06%
2019/07/09	0	0.00	1	24.75	24.65	-1	13,778	-0.01%
2019/07/08	1.4	24.66	4	24.75	24.80	-2.6	13,757	-0.02%
2019/07/05	7	24.61	3	24.72	24.70	4	13,767	0.03%
2019/07/04	0	0.00	6	24.70	24.65	-6	13,901	-0.04%
2019/07/03	1	24.65	0	0.00	24.70	1	13,966	0.01%
2019/07/02	16	24.66	0	0.00	24.60	16	13,975	0.11%
2019/07/01	1	24.85	0	0.00	24.85	1	13,884	0.01%
2019/06/28	0	0.00	8	24.96	24.95	-8	13,995	-0.06%
2019/06/27	0	0.00	9	25.04	24.90	-9	14,032	-0.06%
2019/06/26	2	24.95	0	0.00	24.90	2	13,918	0.01%
2019/06/24	0	0.00	17	24.94	25.00	-17	13,859	-0.12%
2019/06/21	0	0.00	7	24.84	25.00	-7	13,775	-0.05%
2019/06/20	12	24.67	6	24.90	24.80	6	13,502	0.04%
2019/06/19	0	0.00	28	24.86	24.95	-28	13,299	-0.21%
2019/06/17	0	0.00	1	24.50	24.55	-1	12,981	-0.01%
2019/06/14	0	0.00	8	24.57	24.50	-8	12,936	-0.06%
2019/06/12	0	0.00	1	24.50	24.55	-1	12,971	-0.01%
2019/06/11	3	24.40	1.1	24.40	24.40	1.9	13,005	0.01%
2019/06/10	2	24.40	13.1	24.47	24.50	-11.1	13,039	-0.09%
2019/06/06	0	0.00	6	24.30	24.35	-6	13,073	-0.05%
2019/06/05	0	0.00	9	24.28	24.20	-9	13,065	-0.07%
2019/06/04	12	24.13	0	0.00	24.20	12	13,046	0.09%
2019/06/03	22	24.05	6	24.17	24.15	16	13,164	0.12%
2019/05/31	15.1	24.12	9.1	24.22	24.30	6	13,341	0.05%
2019/05/30	9.1	24.09	4.2	24.07	24.10	4.9	13,450	0.04%
2019/05/29	20	24.17	0	0.00	24.10	20	13,529	0.15%
2019/05/28	0	0.00	4	24.48	24.30	-4	13,551	-0.03%
2019/05/27	5	24.22	0	0.00	24.30	5	12,083	0.04%
2019/05/24	2	24.30	6	24.45	24.40	-4	12,096	-0.03%
2019/05/23	0.9	24.45	1	24.45	24.45	-0.1	12,125	0.00%
2019/05/22	15	24.23	4	24.45	24.45	11	12,132	0.09%
2019/05/21	2	24.40	10	24.54	24.65	-8	12,129	-0.07%
2019/05/20	1	24.15	4	24.30	24.20	-3	11,940	-0.03%
2019/05/17	12	24.04	12	24.08	24.00	0	11,873	0.00%
2019/05/16	8	24.18	7.1	24.11	24.00	0.9	11,768	0.01%
2019/05/15	17	24.09	15	24.13	24.00	2	11,656	0.02%
2019/05/14	25	24.20	0	0.00	24.10	25	11,518	0.22%
2019/05/13	8	24.51	1	24.50	24.45	7	11,229	0.06%
2019/05/10	7	24.64	0	0.00	24.55	7	11,347	0.06%
2019/05/09	23	24.77	0	0.00	24.70	23	11,508	0.20%
2019/05/08	0.3	25.00	0.1	25.00	25.05	0.2	11,412	0.00%
2019/05/07	0	0.00	12	25.04	25.10	-12	11,414	-0.11%
2019/05/06	3	24.85	5	24.95	25.00	-2	11,607	-0.02%
2019/05/03	0	0.00	1	25.10	25.10	-1	11,565	-0.01%
2019/05/02	9	24.99	21	25.02	24.90	-12	11,588	-0.10%
2019/04/30	12.4	24.92	0	24.95	24.95	12.4	11,626	0.11%
2019/04/29	0	0.00	1	25.05	25.10	-1	11,591	-0.01%
2019/04/26	7.2	25.01	2	25.00	25.10	5.2	11,687	0.04%
2019/04/24	0	0.00	12	25.10	25.10	-12	11,798	-0.10%
2019/04/22	0	0.00	2	25.10	25.10	-2	12,158	-0.02%
2019/04/19	0	0.00	2	25.10	25.20	-2	12,358	-0.02%
2019/04/18	11	25.08	7	25.05	25.10	4	12,581	0.03%
2019/04/17	1	25.15	0	0.00	25.25	1	12,962	0.01%
2019/04/16	1	25.15	3	25.18	25.20	-2	13,024	-0.02%
2019/04/15	3	25.13	1	25.15	25.05	2	13,145	0.02%
2019/04/12	1	25.10	2	25.13	25.20	-1	13,221	-0.01%
2019/04/11	16.3	25.09	0	0.00	25.05	16.3	13,233	0.12%
2019/04/10	5.1	25.20	4	25.19	25.25	1.1	13,263	0.01%
2019/04/09	11	25.05	10	25.10	25.10	1	13,266	0.01%
2019/04/08	0	0.00	1.4	25.04	25.10	-1.4	13,319	-0.01%
2019/04/03	0	0.00	10	25.00	25.00	-10	13,244	-0.08%
2019/04/02	8	24.94	2	25.05	24.90	6	13,375	0.04%
2019/04/01	5.2	25.03	2	25.05	25.00	3.2	13,234	0.02%
2019/03/29	0	0.00	12.7	25.16	25.30	-12.7	13,053	-0.10%
2019/03/28	2.1	25.00	0	0.00	25.00	2.1	13,059	0.02%
2019/03/27	0	0.00	1	25.00	25.05	-1	13,055	-0.01%
2019/03/26	1	24.95	0	0.00	25.00	1	13,204	0.01%
2019/03/25	0	0.00	10	24.90	24.85	-10	13,264	-0.08%
2019/03/20	0	0.00	1	25.00	25.05	-1	13,529	-0.01%
2019/03/18	0	0.00	8.1	24.98	25.05	-8.1	13,701	-0.06%
2019/03/15	0	0.00	5.1	25.02	25.05	-5.1	13,706	-0.04%
2019/03/14	10	24.80	16	24.80	24.75	-6	13,559	-0.04%
2019/03/13	11	24.82	0	0.00	25.00	11	13,605	0.08%
2019/03/12	2	25.00	15.4	25.01	25.10	-13.4	13,619	-0.10%
2019/03/11	5	24.72	0	24.80	24.70	5	13,845	0.04%
2019/03/08	14	24.79	0	0.00	24.75	14	13,833	0.10%
2019/03/07	20.1	24.95	0	0.00	24.95	20.1	14,144	0.14%
2019/03/06	23	25.10	0	25.15	25.15	23	14,054	0.16%
2019/03/05	3	25.20	0	0.00	25.40	3	14,086	0.02%
2019/03/04	1	25.40	0	0.00	25.35	1	14,212	0.01%
2019/02/27	0.2	25.35	1.2	25.43	25.50	-1.1	14,199	-0.01%
2019/02/26	0	0.00	19.2	25.35	25.50	-19.2	14,093	-0.14%
2019/02/22	0	0.00	1.8	25.18	25.25	-1.8	13,888	-0.01%
2019/02/20	0	0.00	1	25.20	25.20	-1	13,861	-0.01%
2019/02/19	12	25.04	0	0.00	25.00	12	13,870	0.09%
2019/02/18	0	0.00	10	25.21	25.15	-10	13,953	-0.07%
2019/02/15	3.8	25.18	0	0.00	25.20	3.8	14,131	0.03%
2019/02/14	0	0.00	6	25.23	25.20	-6	14,201	-0.04%
2019/02/13	4.1	25.47	7	25.47	25.50	-2.9	14,135	-0.02%
2019/02/12	0	0.00	3	25.45	25.45	-3	14,021	-0.02%
2019/01/30	0.1	25.30	27	25.41	25.45	-26.9	13,914	-0.19%
2019/01/29	0	25.20	0	0.00	25.35	0	13,765	0.00%
2019/01/28	0	0.00	3	25.35	25.35	-3	13,811	-0.02%
2019/01/25	0	0.00	8	25.32	25.35	-8	13,917	-0.06%
2019/01/24	1	24.95	5	25.07	25.10	-4	13,742	-0.03%
2019/01/23	7	25.00	0	0.00	25.05	7	13,915	0.05%
2019/01/22	0.5	24.95	0.3	24.95	25.05	0.2	14,070	0.00%
2019/01/21	0.1	24.90	11	25.05	25.05	-10.9	14,024	-0.08%
2019/01/18	0.1	24.90	0	0.00	25.00	0.1	14,007	0.00%
2019/01/17	0.2	24.85	7	24.96	25.00	-6.8	14,079	-0.05%
2019/01/16	0.3	24.85	0	0.00	24.95	0.3	14,393	0.00%
2019/01/15	0	0.00	3	25.00	25.00	-3	14,467	-0.02%
2019/01/14	0	0.00	2.4	24.87	24.90	-2.4	14,258	-0.02%
2019/01/11	0	0.00	4	24.94	24.90	-4	14,314	-0.03%
2019/01/10	0	0.00	2	24.90	24.90	-2	14,253	-0.01%
2019/01/09	3	24.90	52	24.80	24.95	-49	14,168	-0.35%
2019/01/08	0	0.00	3	24.45	24.50	-3	14,036	-0.02%
2019/01/07	0	0.00	39	24.37	24.45	-39	14,206	-0.27%
2019/01/04	0	0.00	4	24.14	24.20	-4	14,380	-0.03%
2019/01/03	0	0.00	13	24.05	24.15	-13	15,220	-0.09%
2019/01/02	1.8	23.97	1	23.95	24.00	0.8	15,526	0.01%
2018/12/28	0.2	24.10	1.1	24.23	24.25	-0.9	15,614	-0.01%
2018/12/27	1	23.85	1	23.95	23.95	0	15,728	0.00%
2018/12/26	1	23.80	1	23.85	23.80	0	15,745	0.00%
2018/12/25	5	23.75	0	0.00	23.80	5	15,970	0.03%
2018/12/24	1	24.05	4	24.05	24.15	-3	16,006	-0.02%
2018/12/22	0	0.00	2	24.10	24.05	-2	16,217	-0.01%
2018/12/21	0	0.00	1	24.15	24.20	-1	16,676	-0.01%
2018/12/20	0	0.00	1	24.30	24.30	-1	16,677	-0.01%
2018/12/19	0	0.00	7	24.17	24.30	-7	16,861	-0.04%
2018/12/18	1	24.00	0	0.00	24.05	1	16,938	0.01%
2018/12/13	0	0.00	2	24.40	24.30	-2	17,334	-0.01%
2018/12/12	0	0.00	5	24.07	24.35	-5	17,364	-0.03%
2018/12/10	3	23.80	1	23.85	23.80	2	17,241	0.01%
2018/12/07	9	23.96	0	0.00	23.90	9	17,418	0.05%
2018/12/05	0	0.00	1.6	24.16	24.25	-1.6	17,589	-0.01%
2018/12/04	0	0.00	14	24.32	24.45	-14	17,615	-0.08%
2018/12/03	0	0.00	4	24.20	24.25	-4	17,446	-0.02%
2018/11/30	0	24.00	1.4	24.14	24.00	-1.4	17,538	-0.01%
2018/11/29	0	0.00	2	24.00	23.85	-2	17,283	-0.01%
2018/11/28	13	23.59	20	23.65	23.85	-7	17,175	-0.04%
2018/11/27	28	23.66	0	0.00	23.65	28	17,067	0.16%
2018/11/26	16	23.89	0.5	24.00	23.95	15.5	16,983	0.09%
2018/11/23	8	23.91	1	24.05	23.85	7	16,869	0.04%
2018/11/22	2	24.03	0.4	24.05	24.05	1.6	16,945	0.01%
2018/11/21	12	24.07	0	0.00	24.05	12	17,109	0.07%
2018/11/19	2	24.45	0	0.00	24.50	2	17,164	0.01%
2018/11/16	1.2	24.31	0	0.00	24.45	1.2	17,297	0.01%
2018/11/15	2	23.95	1	24.00	24.10	1	17,675	0.01%
2018/11/14	6	24.00	0	0.00	24.10	6	17,803	0.03%
2018/11/13	6	24.09	0	0.00	24.25	6	17,761	0.03%
2018/11/12	10	24.15	0	0.00	24.25	10	17,710	0.06%
2018/11/08	0	0.00	26	24.60	24.70	-26	18,425	-0.14%
2018/11/07	0	0.00	4	24.50	24.50	-4	18,640	-0.02%
2018/11/06	2	24.10	28	24.14	24.35	-26	18,561	-0.14%
2018/11/02	2	23.90	0	0.00	24.15	2	18,420	0.01%
2018/11/01	0	0.00	0	24.15	24.05	0	18,370	0.00%
2018/10/31	6	23.96	0	0.00	24.40	6	18,356	0.03%
2018/10/30	16	24.15	0	0.00	24.15	16	18,183	0.09%
2018/10/26	0	0.00	4	23.60	23.65	-4	18,157	-0.02%
2018/10/25	11.5	23.54	0.1	23.80	23.75	11.4	18,193	0.06%
2018/10/24	14	23.73	2	23.80	23.70	12	18,250	0.07%
2018/10/23	0	0.00	0.7	24.15	24.15	-0.7	18,150	0.00%
2018/10/22	2	24.18	0	0.00	24.15	2	18,345	0.01%
2018/10/19	0	0.00	5	24.40	24.30	-5	19,115	-0.03%
2018/10/17	4	24.25	1	24.35	24.15	3	20,042	0.01%
2018/10/16	2	24.35	0	0.00	24.45	2	20,047	0.01%
2018/10/15	10	24.10	9	24.10	24.05	1	19,874	0.01%
2018/10/12	23	24.19	29.3	24.32	24.50	-6.3	19,699	-0.03%
2018/10/11	31	24.40	6	24.53	24.20	25	19,466	0.13%
2018/10/09	6	25.45	14	25.44	25.35	-8	18,594	-0.04%
2018/10/08	1	25.25	8	25.24	25.25	-7	18,261	-0.04%
2018/10/05	12	25.00	3	25.07	25.10	9	18,143	0.05%
2018/10/04	4	25.13	20	25.30	25.40	-16	17,992	-0.09%
2018/10/03	0.1	25.30	11.2	25.45	25.45	-11.1	17,849	-0.06%
2018/10/02	7	25.27	0	0.00	25.20	7	17,636	0.04%
2018/10/01	10	25.53	10	25.51	25.50	0	17,469	0.00%
2018/09/28	0	0.00	10	25.47	25.50	-10	17,346	-0.06%
2018/09/27	0	0.00	1	25.40	25.45	-1	16,943	-0.01%
2018/09/26	0	0.00	9	25.46	25.45	-9	16,810	-0.05%
2018/09/25	1	25.40	30	25.39	25.35	-29	16,673	-0.17%
2018/09/21	0	0.00	7	25.23	25.25	-7	16,545	-0.04%
2018/09/20	3	24.90	11	25.06	25.00	-8	16,361	-0.05%
2018/09/19	6.8	24.95	5.1	25.00	25.10	1.7	16,357	0.01%
2018/09/18	0.4	24.85	1	25.00	25.00	-0.6	16,396	0.00%
2018/09/17	6	24.50	0.2	24.50	24.50	5.8	16,171	0.04%
2018/09/14	14	24.50	1	24.55	24.45	13	16,245	0.08%
2018/09/13	3	24.42	14	24.45	24.45	-11	16,259	-0.07%
2018/09/12	11	24.30	0	0.00	24.30	11	16,122	0.07%
2018/09/11	12	24.45	0	0.00	24.55	12	16,089	0.07%
2018/09/10	5	24.52	2	24.45	24.60	3	16,129	0.02%
2018/09/07	19	24.66	27.9	24.75	24.70	-8.9	16,402	-0.05%
2018/09/06	0	0.00	1.3	24.84	24.80	-1.3	16,464	-0.01%
2018/09/05	14	24.72	0	0.00	24.65	14	16,381	0.09%
2018/09/04	0.9	24.90	5	24.90	24.95	-4.1	16,351	-0.03%
2018/09/03	10	24.81	0	0.00	24.85	10	16,381	0.06%
2018/08/31	10	25.08	1.7	25.13	25.15	8.3	16,311	0.05%
2018/08/29	1	25.40	7	25.36	25.45	-6	16,325	-0.04%
2018/08/28	0	0.00	12	25.40	25.50	-12	16,458	-0.07%
2018/08/27	2	25.10	0	25.15	25.30	2	16,795	0.01%
2018/08/24	22	25.35	3	25.40	25.25	19	17,001	0.11%
2018/08/23	10	25.30	50	25.47	25.50	-40	17,559	-0.23%
2018/08/22	0	0.00	36.1	25.34	25.30	-36.1	17,578	-0.21%
2018/08/21	0	0.00	50	24.99	25.00	-50	17,100	-0.29%
2018/08/20	0.7	24.80	5	24.79	24.95	-4.3	16,914	-0.03%
2018/08/17	1	24.75	1	24.75	24.65	0	16,776	0.00%
2018/08/16	0	0.00	1	24.95	24.90	-1	16,711	-0.01%
2018/08/15	0	0.00	21	25.00	24.75	-21	16,584	-0.13%
2018/08/14	10	24.52	15	24.90	24.95	-5	16,044	-0.03%
2018/08/13	5	24.48	0	0.00	24.35	5	15,698	0.03%
2018/08/10	1	24.60	0	0.00	24.55	1	15,559	0.01%
2018/08/09	1	24.85	23	24.85	24.85	-22	15,519	-0.14%
2018/08/08	1	24.85	22.2	24.91	24.95	-21.2	15,462	-0.14%
2018/08/07	0	0.00	2	24.90	24.90	-2	15,356	-0.01%
2018/08/06	0	0.00	3	24.82	24.90	-3	15,283	-0.02%
2018/08/03	1	24.70	0	0.00	24.75	1	15,211	0.01%
2018/08/02	0	0.00	2	24.80	24.65	-2	15,227	-0.01%
2018/08/01	0	0.00	14	24.94	24.95	-14	15,059	-0.09%
2018/07/31	0	0.00	26.2	24.90	25.00	-26.2	14,917	-0.18%
2018/07/30	0	0.00	13.5	24.71	24.80	-13.5	14,675	-0.09%
2018/07/27	0	0.00	19	24.64	24.65	-19	14,454	-0.13%
2018/07/26	11	24.29	111	24.65	24.65	-100	14,269	-0.70%	大賣/
2018/07/25	15.9	24.80	119.6	24.80	24.80	-103.8	13,646	-0.76%	大賣/鉅額交易
2018/07/24	14	24.68	55.1	24.73	24.75	-41.1	13,215	-0.31%
2018/07/23	1	24.20	4.1	24.24	24.25	-3.1	12,709	-0.02%
2018/07/20	10	24.15	13	24.22	24.25	-3	12,691	-0.02%
2018/07/19	0	0.00	9	24.14	24.20	-9	12,702	-0.07%
2018/07/18	3	23.95	24	24.06	24.10	-21	12,705	-0.17%
2018/07/17	0	0.00	14	23.96	24.00	-14	12,655	-0.11%
2018/07/16	4	23.95	6	23.95	23.90	-2	12,680	-0.02%
2018/07/13	2	23.80	14	23.89	23.90	-12	12,783	-0.09%
2018/07/12	4	23.73	74.1	23.80	23.80	-70.1	12,811	-0.55%
2018/07/11	0	0.00	10	23.69	23.70	-10	12,832	-0.08%
2018/07/10	0	0.00	35	23.66	23.65	-35	12,831	-0.27%
2018/07/09	0	0.00	3	23.57	23.60	-3	12,876	-0.02%
2018/07/06	0	23.45	0	0.00	23.50	0	12,956	0.00%
2018/07/04	3	23.38	9	23.51	23.50	-6	13,204	-0.05%
2018/07/03	2	23.25	0	0.00	23.25	2	13,391	0.01%
2018/07/02	22.1	23.41	0	0.00	23.25	22.1	13,425	0.16%
2018/06/29	45	23.25	13	23.54	23.70	32	13,367	0.24%
2018/06/28	8	23.25	0	0.00	23.25	8	13,245	0.06%
2018/06/27	71	23.26	0	0.00	23.25	71	13,223	0.54%
2018/06/26	2	23.40	41	23.40	23.40	-39	13,269	-0.29%
2018/06/25	23	23.47	0	0.00	23.40	23	13,264	0.17%
2018/06/22	6	23.63	0	0.00	23.70	6	13,210	0.05%
2018/06/21	21.5	23.66	8.2	23.63	23.65	13.3	13,257	0.10%
2018/06/20	4	23.56	81	23.75	23.80	-77	13,457	-0.57%
2018/06/19	17	23.45	0	0.00	23.40	17	13,396	0.13%
2018/06/15	3.1	23.70	0	0.00	23.65	3.1	13,211	0.02%
2018/06/14	28	23.76	0	0.00	23.70	28	12,912	0.22%
2018/06/13	0.8	24.05	2	24.05	24.05	-1.2	12,729	-0.01%
2018/06/12	3	24.00	4.5	24.01	24.15	-1.5	13,129	-0.01%
2018/06/08	5.6	24.19	10	24.20	24.40	-4.4	13,066	-0.03%
2018/06/07	2	24.35	11.1	24.35	24.40	-9	13,272	-0.07%
2018/06/06	0.7	24.15	17	24.21	24.25	-16.3	13,178	-0.12%
2018/06/05	0	0.00	11	24.20	24.30	-11	13,165	-0.08%
2018/06/04	0	0.00	43	24.06	24.20	-43	13,052	-0.33%
2018/06/01	31	23.65	23	23.73	23.75	8	12,778	0.06%
2018/05/31	0	0.00	45	23.45	23.60	-45	12,562	-0.36%
2018/05/30	53.1	23.24	0	0.00	23.20	53.1	12,337	0.43%
2018/05/29	2	23.40	2	23.40	23.40	0	12,372	0.00%
2018/05/28	35	23.40	3.1	23.42	23.40	31.9	12,633	0.25%
2018/05/25	0	0.00	16.1	23.30	23.35	-16.1	12,812	-0.13%
2018/05/24	4	23.28	1	23.30	23.25	3	12,910	0.02%
2018/05/23	13	23.20	21	23.40	23.20	-8	13,186	-0.06%
2018/05/22	4	23.33	0.2	23.35	23.30	3.8	13,363	0.03%
2018/05/21	2	23.40	1	23.45	23.40	1	13,704	0.01%
2018/05/18	2	23.38	2.7	23.36	23.40	-0.7	13,892	-0.01%
2018/05/17	5	23.41	5	23.45	23.35	0	14,238	0.00%
2018/05/16	1	23.40	13.7	23.43	23.50	-12.7	14,391	-0.09%
2018/05/15	7	23.40	4	23.40	23.35	3	14,759	0.02%
2018/05/14	0	0.00	2	23.58	23.50	-2	15,330	-0.01%
2018/05/11	1.6	23.50	0.2	23.50	23.55	1.3	15,526	0.01%
2018/05/10	1.2	23.37	3	23.47	23.45	-1.8	15,555	-0.01%
2018/05/09	3	23.32	34	23.45	23.45	-31	15,548	-0.20%
2018/05/08	22	23.40	0.1	23.40	23.40	21.9	15,676	0.14%
2018/05/07	15	23.24	5	23.28	23.25	10	15,800	0.06%
2018/05/04	3	23.27	5	23.25	23.25	-2	15,907	-0.01%
2018/05/03	25.2	23.42	0	0.00	23.25	25.2	15,970	0.16%
2018/05/02	7	23.73	31	23.78	23.65	-24	16,037	-0.15%
2018/04/30	19	23.35	150	23.38	23.50	-131	15,952	-0.82%	大賣/鉅額交易
2018/04/27	3	23.33	0	0.00	23.40	3	15,873	0.02%
2018/04/26	8.1	23.31	0	0.00	23.35	8.1	15,951	0.05%
2018/04/25	1.4	23.33	0	0.00	23.40	1.4	15,937	0.01%
2018/04/24	10.3	23.34	1	23.35	23.30	9.3	16,006	0.06%
2018/04/23	8	23.41	1	23.45	23.60	7	16,067	0.04%
2018/04/20	5	23.63	2	23.70	23.65	3	16,060	0.02%
2018/04/19	3	23.60	26	23.65	23.70	-23	16,118	-0.14%
2018/04/18	1.2	23.37	4	23.30	23.40	-2.8	16,275	-0.02%
2018/04/17	11	23.32	4	23.45	23.30	7	16,402	0.04%
2018/04/16	21	23.45	1	23.45	23.45	20	16,610	0.12%
2018/04/13	13	23.49	2	23.45	23.45	11	16,896	0.07%
2018/04/12	21	23.50	0	0.00	23.60	21	17,352	0.12%
2018/04/11	19	23.67	1	23.70	23.60	18	17,553	0.10%
2018/04/10	0	0.00	3	23.68	23.75	-3	17,768	-0.02%
2018/04/09	4	23.60	54	23.68	23.80	-50	17,899	-0.28%
2018/04/03	28.5	23.43	0	0.00	23.35	28.5	17,720	0.16%
2018/04/02	11	23.50	7	23.60	23.50	4	17,670	0.02%
2018/03/31	1	23.45	11.1	23.50	23.45	-10.1	17,721	-0.06%
2018/03/30	22	23.46	15	23.43	23.50	7	17,898	0.04%
2018/03/29	27.1	23.26	0	0.00	23.20	27.1	17,851	0.15%
2018/03/28	6	23.42	0	0.00	23.40	6	17,584	0.03%
2018/03/27	3	23.55	3	23.60	23.55	0	17,637	0.00%
2018/03/26	18	23.33	10	23.30	23.45	8	17,596	0.05%
2018/03/23	41	23.55	0	0.00	23.50	41	17,539	0.23%
2018/03/22	5	23.80	15	23.83	23.85	-10	17,424	-0.06%
2018/03/21	2	23.78	1	23.85	23.75	1	17,370	0.01%
2018/03/20	3.1	23.79	0	23.90	23.75	3.1	17,601	0.02%
2018/03/19	22	23.78	10	23.90	23.90	12	17,683	0.07%
2018/03/16	17	23.73	1	23.90	23.70	16	17,796	0.09%
2018/03/15	12.1	23.82	1	23.85	23.75	11.1	17,447	0.06%
2018/03/14	1.2	23.91	1	23.85	23.85	0.2	17,442	0.00%
2018/03/13	24	23.66	79.8	23.70	23.85	-55.8	17,434	-0.32%
2018/03/12	5.8	23.67	3.5	23.74	23.70	2.3	17,215	0.01%
2018/03/09	41	23.52	0	0.00	23.60	41	17,252	0.24%
2018/03/08	44	23.52	0	0.00	23.50	44	17,209	0.26%
2018/03/07	14	23.55	50	23.50	23.50	-36	17,120	-0.21%
2018/03/06	1.1	23.61	6.2	23.83	23.70	-5.1	16,947	-0.03%
2018/03/05	25	23.67	6	23.68	23.60	19	17,210	0.11%
2018/03/02	82	24.02	2	23.98	23.95	80	16,891	0.47%
2018/03/01	14.8	24.10	7	24.36	24.40	7.8	16,605	0.05%
2018/02/27	22	24.15	2	24.50	24.10	20	16,290	0.12%
2018/02/26	83	24.45	1	24.30	24.20	82	16,060	0.51%
2018/02/23	21.6	24.35	24	24.45	24.50	-2.4	15,938	-0.01%
2018/02/22	38	24.12	2	24.27	24.30	36	15,768	0.23%
2018/02/21	18	24.01	49	24.10	24.50	-31	15,556	-0.20%
2018/02/12	9	23.74	3	23.77	23.65	6	15,225	0.04%
2018/02/09	3	23.48	3	23.65	23.75	0	15,056	0.00%
2018/02/08	22	23.78	4	23.93	23.75	18	14,842	0.12%
2018/02/07	41.5	23.87	20.6	23.88	23.60	20.9	14,770	0.14%
2018/02/06	67	23.82	2.3	23.59	23.60	64.7	14,412	0.45%
2018/02/05	50	24.60	2	24.55	24.50	48	13,818	0.35%
2018/02/02	6	24.83	1	24.80	24.80	5	13,589	0.04%
2018/02/01	10	24.90	0	0.00	24.85	10	13,554	0.07%
2018/01/31	5	24.90	0	0.00	24.90	5	13,507	0.04%
2018/01/30	0	0.00	4	25.00	24.90	-4	13,336	-0.03%
2018/01/29	5	25.10	8	25.04	25.15	-3	13,171	-0.02%
2018/01/26	3	24.90	13.1	25.04	25.10	-10.1	13,022	-0.08%
2018/01/25	0	0.00	5	24.98	25.10	-5	12,946	-0.04%
2018/01/24	6	24.80	100	24.95	25.00	-94	12,803	-0.73%
2018/01/23	2	24.90	15	25.00	25.00	-13	12,763	-0.10%
2018/01/22	10	25.00	0	0.00	25.05	10	12,770	0.08%
2018/01/18	1	25.20	12	25.21	25.15	-11	12,544	-0.09%
2018/01/17	5	25.25	0	0.00	25.15	5	12,405	0.04%
2018/01/15	107	25.06	0	0.00	25.10	107	12,149	0.88%	大買/鉅額交易
2018/01/12	1	25.35	5	25.35	25.35	-4	12,011	-0.03%
2018/01/11	1.3	25.23	15	25.28	25.30	-13.7	11,740	-0.12%
2018/01/10	9	25.32	23	25.35	25.30	-14	11,594	-0.12%
2018/01/09	2	25.13	4	25.10	25.25	-2	11,310	-0.02%
2018/01/08	2	25.10	23.1	25.28	25.25	-21.1	11,124	-0.19%
2018/01/05	0	0.00	1.5	24.95	24.95	-1.5	10,659	-0.01%
2018/01/04	0	0.00	6.3	24.92	24.80	-6.3	10,430	-0.06%
2018/01/03	4	24.83	17.2	24.84	24.90	-13.2	10,285	-0.13%