中鋼 (2002)-美好-富順券商分點個股進出

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
24.15
漲跌
▼0.45
漲幅
-1.83%
成交量
44,114張
產業
上市鋼鐵類股
3556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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/05/23	30.2	24.29	0	0.00	24.15	30.2	24,638	0.12%
2024/05/22	9.3	24.70	0	0.00	24.60	9.3	24,097	0.04%
2024/05/21	0	0.00	3	24.90	24.90	-3	23,503	-0.01%
2024/05/20	3	25.20	2	25.28	25.25	1	23,399	0.00%
2024/05/16	1.4	25.04	21	25.07	25.15	-19.6	23,279	-0.08%
2024/05/15	0.1	25.00	0	0.00	24.75	0.1	22,889	0.00%
2024/05/14	0	0.00	21	25.02	25.00	-21	22,969	-0.09%
2024/05/13	1	24.90	71	24.84	24.85	-70	22,959	-0.30%
2024/05/10	1	24.60	0	0.00	24.80	1	22,880	0.00%
2024/05/07	0	0.00	2	25.15	24.90	-2	22,825	-0.01%
2024/05/06	10	25.05	20.4	25.05	25.10	-10.4	22,774	-0.05%
2024/05/03	24	25.12	32	25.10	24.95	-8	22,734	-0.04%
2024/05/02	0	0.00	2	25.00	24.95	-2	22,550	-0.01%
2024/04/30	0	0.00	4	24.89	24.85	-4	22,573	-0.02%
2024/04/29	0	0.00	23	24.75	25.00	-23	22,531	-0.10%
2024/04/26	5.1	24.60	0	0.00	24.55	5.1	22,361	0.02%
2024/04/25	3.1	24.55	6	24.53	24.55	-2.9	22,522	-0.01%
2024/04/24	10	24.95	0	0.00	24.75	10	22,584	0.04%
2024/04/23	0.4	24.85	8	24.85	24.85	-7.6	22,958	-0.03%
2024/04/22	1	24.65	1	24.70	24.70	0	23,079	0.00%
2024/04/19	13.2	24.45	3	24.45	24.45	10.2	22,843	0.04%
2024/04/18	7	24.79	21	24.83	24.80	-14	22,443	-0.06%
2024/04/17	5	24.35	20	24.50	24.45	-15	22,124	-0.07%
2024/04/16	54	24.27	3	24.28	24.25	51	21,924	0.23%
2024/04/15	12	24.75	17.3	24.76	24.55	-5.3	21,955	-0.02%
2024/04/12	40.7	24.99	0	0.00	24.85	40.7	21,603	0.19%
2024/04/11	9	25.34	0	0.00	25.30	9	21,411	0.04%
2024/04/10	8	25.85	24	25.78	25.60	-16	21,174	-0.08%
2024/04/09	11	25.82	71.7	25.79	26.05	-60.7	20,756	-0.29%
2024/04/08	6	24.93	49.7	24.89	25.00	-43.7	19,149	-0.23%
2024/04/03	15	24.62	20	24.58	24.65	-5	18,646	-0.03%
2024/04/02	10.6	24.20	1.3	24.21	24.30	9.3	18,076	0.05%
2024/04/01	2	24.00	2	23.95	24.00	0	18,022	0.00%
2024/03/29	0	0.00	68	23.95	23.90	-68	18,075	-0.38%
2024/03/28	5	23.90	20	23.90	23.80	-15	18,183	-0.08%
2024/03/27	3	23.93	1	24.00	23.90	2	18,448	0.01%
2024/03/26	20	23.93	0	0.00	24.00	20	18,659	0.11%
2024/03/25	6	23.79	2.5	23.86	23.85	3.5	19,003	0.02%
2024/03/22	12	23.80	9	23.82	23.95	3	19,488	0.02%
2024/03/21	9	23.81	0	0.00	23.85	9	20,422	0.04%
2024/03/20	4	23.58	0	0.00	23.50	4	21,978	0.02%
2024/03/19	8.2	23.63	1	23.60	23.65	7.2	22,295	0.03%
2024/03/18	75	23.61	2	23.75	23.70	73	22,698	0.32%
2024/03/15	1	23.85	5.7	23.91	23.85	-4.7	22,887	-0.02%
2024/03/14	4	24.00	0.5	24.05	24.05	3.5	23,135	0.02%
2024/03/13	11	23.87	22	23.87	23.95	-11	23,130	-0.05%
2024/03/12	3	24.10	9.2	24.10	24.15	-6.2	22,921	-0.03%
2024/03/11	12.7	24.01	0.5	24.15	24.05	12.2	23,083	0.05%
2024/03/08	6.5	24.01	20.4	23.99	24.10	-13.9	23,355	-0.06%
2024/03/07	27	23.95	1	23.90	23.95	26	23,599	0.11%
2024/03/06	5	24.05	17.9	24.06	24.05	-12.9	24,137	-0.05%
2024/03/05	5	24.10	29	24.09	24.05	-24	25,743	-0.09%
2024/03/04	5	24.16	1	24.15	24.20	4	26,527	0.02%
2024/03/01	22	24.40	10	24.35	24.45	12	27,266	0.04%
2024/02/29	6	24.58	0	0.00	24.60	6	27,983	0.02%
2024/02/27	32	24.66	6	24.63	24.65	26	28,695	0.09%
2024/02/26	11	24.90	5	24.94	24.90	6	29,191	0.02%
2024/02/23	3	25.03	0	0.00	25.00	3	29,768	0.01%
2024/02/22	1	25.15	5	25.16	25.15	-4	30,494	-0.01%
2024/02/21	2	25.15	0.7	25.25	25.25	1.3	30,630	0.00%
2024/02/20	1	25.25	2	25.25	25.30	-1	30,797	0.00%
2024/02/19	0	25.30	1	25.00	25.40	-1	31,056	0.00%
2024/02/16	5	24.80	0	0.00	24.90	5	31,421	0.02%
2024/02/15	3	24.62	0	0.00	24.60	3	31,562	0.01%
2024/02/05	0.1	25.00	1	24.95	24.85	-0.9	31,422	0.00%
2024/02/02	0	0.00	2	25.10	25.15	-2	31,452	-0.01%
2024/02/01	0	0.00	2	25.15	25.25	-2	31,600	-0.01%
2024/01/31	2.7	24.98	2	24.90	25.15	0.7	31,838	0.00%
2024/01/30	0	0.00	4	25.20	25.05	-4	31,894	-0.01%
2024/01/29	14	25.41	1	25.45	25.45	13	32,286	0.04%
2024/01/25	0	0.00	2.6	25.04	25.10	-2.6	32,373	-0.01%
2024/01/24	4	25.08	0	25.15	25.15	4	32,398	0.01%
2024/01/23	4	24.78	0	0.00	24.80	4	32,402	0.01%
2024/01/22	1	24.75	0	0.00	24.75	1	32,302	0.00%
2024/01/19	12.2	24.69	2.1	24.65	24.65	10.1	32,342	0.03%
2024/01/18	1	24.90	0	0.00	24.80	1	32,343	0.00%
2024/01/17	6	25.05	0	0.00	24.80	6	32,692	0.02%
2024/01/16	8	25.36	0	0.00	25.20	8	32,521	0.02%
2024/01/15	0	0.00	1	26.00	25.80	-1	32,397	0.00%
2024/01/12	1.1	25.72	0	0.00	25.80	1.1	32,977	0.00%
2024/01/11	2	25.80	0	0.00	25.80	2	33,234	0.01%
2024/01/10	0.7	25.95	13	25.89	25.85	-12.3	34,221	-0.04%
2024/01/09	4.2	26.09	0	0.00	26.00	4.2	34,423	0.01%
2024/01/08	0	0.00	1	26.55	26.50	-1	34,277	0.00%
2024/01/05	4	26.64	4	26.65	26.70	0	34,359	0.00%
2024/01/04	3.5	26.61	1	26.65	26.70	2.5	34,474	0.01%
2024/01/03	0	26.75	1.1	26.60	26.70	-1.1	34,778	0.00%
2024/01/02	0	0.00	1.6	26.96	27.00	-1.6	34,674	0.00%
2023/12/29	0	0.00	11	27.00	27.00	-11	34,911	-0.03%
2023/12/28	28.3	26.95	1	26.90	27.00	27.3	35,276	0.08%
2023/12/27	0	0.00	11	26.90	26.90	-11	35,434	-0.03%
2023/12/26	0	0.00	7	26.80	26.90	-7	35,611	-0.02%
2023/12/25	23	26.71	0	0.00	26.85	23	36,045	0.06%
2023/12/22	4.1	26.59	0	0.00	26.75	4.1	36,644	0.01%
2023/12/21	8	26.56	7	26.44	26.60	1	36,500	0.00%
2023/12/20	4	26.65	3	26.60	26.55	1	36,266	0.00%
2023/12/19	4	26.60	13	26.55	26.65	-9	35,930	-0.03%
2023/12/18	21	26.85	26.7	26.71	26.65	-5.7	35,758	-0.02%
2023/12/15	80	26.07	64.8	26.40	26.45	15.2	34,745	0.04%
2023/12/14	5	25.22	10	25.40	25.40	-5	33,085	-0.02%
2023/12/13	20.7	25.11	0.1	25.20	25.15	20.6	32,610	0.06%
2023/12/12	10	25.43	1	25.45	25.45	9	32,687	0.03%
2023/12/11	11	25.66	6	25.56	25.70	5	32,312	0.02%
2023/12/08	4	26.04	1	26.00	26.10	3	31,727	0.01%
2023/12/07	5	26.05	5	26.05	26.05	0	31,646	0.00%
2023/12/06	0.5	26.15	1	26.25	26.25	-0.5	31,648	0.00%
2023/12/05	0	26.05	2	26.00	26.10	-2	31,527	-0.01%
2023/12/04	2	25.80	2	25.80	26.05	0	31,330	0.00%
2023/12/01	15	25.89	1	26.00	26.00	14	30,872	0.05%
2023/11/30	36	25.91	0.1	26.00	26.20	35.9	30,075	0.12%
2023/11/29	9.8	25.93	12	25.98	26.20	-2.2	28,343	-0.01%
2023/11/28	3	26.05	4.7	26.09	26.10	-1.7	27,448	-0.01%
2023/11/27	20	25.72	10	25.79	26.15	10	26,911	0.04%
2023/11/24	4	25.41	9.1	25.63	25.90	-5.1	26,050	-0.02%
2023/11/22	1	25.30	11	25.49	25.80	-10	24,680	-0.04%
2023/11/21	3	25.57	25	25.69	25.70	-22	24,330	-0.09%
2023/11/20	1.2	25.26	3.1	25.30	25.30	-2	23,784	-0.01%
2023/11/17	0	0.00	10	25.10	25.20	-10	23,897	-0.04%
2023/11/16	1	25.35	10.8	25.14	25.20	-9.8	23,902	-0.04%
2023/11/15	32	24.85	1	24.85	24.95	31	23,694	0.13%
2023/11/14	3	24.35	0	0.00	24.55	3	23,488	0.01%
2023/11/13	8	24.56	0	0.00	24.50	8	23,736	0.03%
2023/11/10	5.2	24.49	100.2	24.55	24.65	-95.1	23,935	-0.40%
2023/11/09	4.7	24.45	0	0.00	24.55	4.7	23,952	0.02%
2023/11/08	101	24.50	0	0.00	24.60	101	24,099	0.42%	大買/鉅額交易
2023/11/07	13	24.60	0	0.00	24.80	13	24,043	0.05%
2023/11/06	6.5	25.08	7.9	25.24	25.00	-1.4	24,007	-0.01%
2023/11/03	0	0.00	5.4	24.63	24.55	-5.4	23,732	-0.02%
2023/11/02	2	24.25	0	0.00	24.25	2	23,784	0.01%
2023/11/01	1	24.15	2	24.30	24.05	-1	23,862	0.00%
2023/10/31	0.1	24.20	0	0.00	24.15	0.1	23,946	0.00%
2023/10/27	10	24.05	0	0.00	24.00	10	24,546	0.04%
2023/10/26	2	24.18	0	0.00	24.05	2	24,855	0.01%
2023/10/25	3	23.70	7	24.27	24.40	-4	24,877	-0.02%
2023/10/24	12	23.57	2.5	23.62	23.60	9.5	24,831	0.04%
2023/10/23	3	23.83	0	0.00	23.80	3	24,893	0.01%
2023/10/20	23.7	24.00	1	23.90	23.90	22.7	24,917	0.09%
2023/10/19	22.9	24.36	2	24.50	24.50	20.9	24,651	0.08%
2023/10/18	8.6	24.46	0	0.00	24.85	8.6	24,631	0.03%
2023/10/17	2	24.60	2.1	24.41	24.75	-0.1	23,878	0.00%
2023/10/16	8.8	24.56	0	0.00	24.75	8.8	23,809	0.04%
2023/10/13	7	24.88	0.1	24.95	24.85	6.9	23,802	0.03%
2023/10/12	1	24.90	3	24.87	24.85	-2	23,787	-0.01%
2023/10/11	12	24.37	29	24.48	24.60	-17	23,649	-0.07%
2023/10/06	28	24.43	0	0.00	24.65	28	23,291	0.12%
2023/10/05	14.7	24.57	12	24.53	24.55	2.7	23,213	0.01%
2023/10/04	30.1	24.26	0.2	24.30	24.25	29.9	22,864	0.13%
2023/10/03	34	24.94	10.1	24.90	24.85	23.9	22,390	0.11%
2023/10/02	4.1	25.00	2	25.00	25.25	2.1	22,231	0.01%
2023/09/28	48.7	25.08	32.2	25.06	25.25	16.5	22,362	0.07%
2023/09/27	25.2	25.44	5	25.43	25.45	20.2	21,904	0.09%
2023/09/26	6.9	26.06	0	0.00	26.05	6.9	21,314	0.03%
2023/09/25	1.3	26.16	11	26.20	26.20	-9.7	21,227	-0.05%
2023/09/22	5	26.20	0	0.00	26.20	5	21,466	0.02%
2023/09/21	12	26.15	1	26.15	26.15	11	21,461	0.05%
2023/09/20	1	26.50	0	0.00	26.50	1	21,129	0.00%
2023/09/19	6	26.56	5.5	26.61	26.50	0.5	21,163	0.00%
2023/09/18	4	26.76	3	26.75	26.75	1	21,342	0.00%
2023/09/15	21.7	26.74	0.2	26.70	26.60	21.5	21,363	0.10%
2023/09/14	0	0.00	11	26.50	26.60	-11	20,796	-0.05%
2023/09/12	3	26.33	2	26.38	26.30	1	20,930	0.00%
2023/09/11	0	26.35	4	26.20	26.25	-4	20,867	-0.02%
2023/09/08	15.3	26.36	1	26.30	26.35	14.3	20,807	0.07%
2023/09/07	1.1	26.51	0	0.00	26.50	1.1	20,793	0.01%
2023/09/06	4	26.88	0	0.00	26.80	4	20,656	0.02%
2023/09/05	1	27.00	11	27.00	27.10	-10	20,611	-0.05%
2023/09/04	2	27.10	15	27.03	27.05	-13	20,597	-0.06%
2023/09/01	2	26.65	27	26.71	26.70	-25	20,572	-0.12%
2023/08/31	5	26.65	0	0.00	26.50	5	20,563	0.02%
2023/08/30	1	26.55	10	26.50	26.55	-9	20,161	-0.04%
2023/08/29	46.6	26.22	2	26.20	26.40	44.6	20,104	0.22%
2023/08/28	3	26.45	0	0.00	26.50	3	19,863	0.02%
2023/08/25	64.1	26.26	24.1	26.26	26.30	40	20,604	0.19%
2023/08/24	15	26.60	16	26.54	26.50	-1	20,759	0.00%
2023/08/23	11.1	26.56	9	26.65	26.60	2.1	20,872	0.01%
2023/08/22	29.6	26.75	0	0.00	26.70	29.6	20,883	0.14%
2023/08/21	27	27.21	4.6	27.07	27.10	22.4	20,951	0.11%
2023/08/18	3	26.88	13	27.15	27.20	-10	21,018	-0.05%
2023/08/17	37.3	26.39	2	26.63	26.60	35.3	20,864	0.17%
2023/08/16	23.1	26.90	1	27.00	26.85	22.1	20,669	0.11%
2023/08/15	36.1	27.39	2	27.48	27.10	34.1	20,450	0.17%
2023/08/14	49.1	27.21	0	0.00	27.20	49.1	20,375	0.24%
2023/08/11	3.1	27.72	0	0.00	27.65	3.1	20,288	0.02%
2023/08/10	6.6	27.82	50	27.95	27.90	-43.4	20,157	-0.22%
2023/08/09	4	27.99	2	28.13	28.15	2	19,964	0.01%
2023/08/04	3	28.10	0	0.00	28.30	3	19,542	0.02%
2023/08/02	10	27.97	0	0.00	28.00	10	19,568	0.05%
2023/08/01	1	28.15	0	0.00	28.15	1	19,103	0.01%
2023/07/31	12	27.99	6	27.98	27.95	6	19,064	0.03%
2023/07/28	7.2	28.19	0	0.00	28.20	7.2	18,801	0.04%
2023/07/27	8	28.37	0	0.00	28.45	8	18,612	0.04%
2023/07/26	25	28.48	8	28.28	28.55	17	18,339	0.09%
2023/07/25	5	29.40	13	29.36	29.35	-8	18,191	-0.04%
2023/07/24	2	29.30	1.2	29.35	29.40	0.8	18,423	0.00%
2023/07/21	0	0.00	1	29.25	29.25	-1	18,479	-0.01%
2023/07/20	0	0.00	7	29.49	29.45	-7	18,429	-0.04%
2023/07/19	15	29.28	1	29.10	29.30	14	18,152	0.08%
2023/07/18	11	29.16	4	29.24	29.20	7	18,075	0.04%
2023/07/17	5	29.23	2.2	29.25	29.30	2.8	17,943	0.02%
2023/07/14	6	29.18	1	29.25	29.15	5	18,019	0.03%
2023/07/13	0	0.00	49.5	29.06	29.05	-49.5	17,990	-0.28%
2023/07/12	0.3	28.95	22	28.85	28.85	-21.7	18,231	-0.12%
2023/07/11	0	0.00	10.5	28.90	28.85	-10.5	18,450	-0.06%
2023/07/10	32	28.86	12.7	28.83	28.70	19.3	18,897	0.10%
2023/07/07	30.4	28.63	10	28.65	28.65	20.4	19,088	0.11%
2023/07/06	52.6	29.01	0	0.00	28.95	52.6	19,032	0.28%
2023/07/05	6	29.55	1	29.55	29.50	5	18,642	0.03%
2023/07/04	0	0.00	5.8	29.66	29.55	-5.8	18,571	-0.03%
2023/07/03	1	29.75	4	29.70	29.80	-3	18,535	-0.02%
2023/06/30	0.1	29.50	5	29.56	29.40	-4.9	18,572	-0.03%
2023/06/29	7	29.61	0.5	29.65	29.65	6.5	18,275	0.04%
2023/06/28	54	29.70	0	0.00	29.70	54	18,157	0.30%
2023/06/27	0	0.00	2	29.77	29.75	-2	18,219	-0.01%
2023/06/21	2	29.60	4	29.63	29.65	-2	18,157	-0.01%
2023/06/20	3	29.80	12	29.76	29.75	-9	18,113	-0.05%
2023/06/19	1	29.85	3	29.82	29.85	-2	18,084	-0.01%
2023/06/16	10	29.65	0	0.00	29.75	10	18,049	0.06%
2023/06/15	0	0.00	0.2	29.65	29.65	-0.2	17,898	0.00%
2023/06/14	1.2	29.79	1	29.85	29.65	0.2	18,448	0.00%
2023/06/13	20	29.58	20	29.70	29.60	0	18,504	0.00%
2023/06/12	0	0.00	25	29.75	29.65	-25	18,590	-0.13%
2023/06/09	0	0.00	0.5	29.80	29.75	-0.5	18,691	0.00%
2023/06/08	1	29.80	1	29.70	29.75	0	18,830	0.00%
2023/06/07	0	0.00	27	29.90	29.90	-27	18,996	-0.14%
2023/06/06	1	29.90	21	29.88	29.90	-20	19,059	-0.10%
2023/06/05	8	29.66	0.9	29.67	29.60	7.1	19,128	0.04%
2023/06/02	31	29.43	22	29.35	29.40	9	19,154	0.05%
2023/06/01	0.4	29.30	0	0.00	29.10	0.4	19,112	0.00%
2023/05/30	24.6	29.01	0	0.00	29.00	24.6	18,395	0.13%
2023/05/29	30	29.36	0	0.00	29.05	30	18,552	0.16%
2023/05/26	23	29.28	17	29.43	29.20	6	18,590	0.03%
2023/05/25	31	29.71	18	29.61	29.40	13	18,417	0.07%
2023/05/24	3	29.80	9	29.91	29.95	-6	18,202	-0.03%
2023/05/23	2	30.00	0	0.00	29.90	2	18,389	0.01%
2023/05/22	0	0.00	6.4	29.85	30.00	-6.4	18,345	-0.03%
2023/05/19	1	29.65	52.3	29.72	29.60	-51.3	18,103	-0.28%
2023/05/18	3	29.60	7	29.70	29.70	-4	18,078	-0.02%
2023/05/17	1	29.65	2	29.55	29.60	-1	18,061	-0.01%
2023/05/15	10	28.95	10	29.20	29.15	0	17,817	0.00%
2023/05/10	2	29.25	16	29.35	29.35	-14	17,751	-0.08%
2023/05/09	3	29.27	7.1	29.21	29.35	-4.1	17,807	-0.02%
2023/05/08	5	29.22	1.3	29.22	29.30	3.7	17,776	0.02%
2023/05/05	28	28.98	2	28.98	29.10	26	17,797	0.15%
2023/05/04	14	29.05	5	29.00	29.10	9	17,883	0.05%
2023/05/03	11.2	29.14	0	0.00	29.15	11.2	17,938	0.06%
2023/05/02	4	29.31	0	0.00	29.30	4	18,221	0.02%
2023/04/28	3.2	29.11	0	0.00	29.10	3.2	18,833	0.02%
2023/04/27	19.7	28.91	0	0.00	28.90	19.7	18,787	0.10%
2023/04/26	12	29.28	2.1	29.43	29.30	9.9	18,472	0.05%
2023/04/25	49.2	29.79	3	29.75	29.75	46.2	18,392	0.25%
2023/04/24	66.3	30.00	0	0.00	30.05	66.3	18,492	0.36%
2023/04/21	1	30.40	12	30.32	30.15	-11	18,533	-0.06%
2023/04/20	0	0.00	1	30.40	30.45	-1	18,599	-0.01%
2023/04/19	2	30.55	1	30.40	30.45	1	19,090	0.01%
2023/04/18	11	30.70	0	0.00	30.70	11	18,913	0.06%
2023/04/17	39.4	30.75	4	30.73	30.75	35.4	18,886	0.19%
2023/04/14	2	31.03	7	31.14	31.10	-5	18,795	-0.03%
2023/04/13	8	31.45	0	0.00	31.45	8	18,821	0.04%
2023/04/12	0	0.00	1	31.00	31.10	-1	18,533	-0.01%
2023/04/11	1.8	30.97	2	30.85	30.90	-0.2	18,691	0.00%
2023/04/10	3	30.83	0	0.00	30.90	3	18,960	0.02%
2023/04/07	1	30.85	0	0.00	30.80	1	19,061	0.01%
2023/04/06	1	30.75	0	0.00	30.80	1	19,260	0.01%
2023/03/31	0	0.00	2	31.05	30.90	-2	19,621	-0.01%
2023/03/30	3	30.90	0	0.00	31.00	3	21,941	0.01%
2023/03/29	0	0.00	1	31.00	31.00	-1	24,190	0.00%
2023/03/28	1.1	30.80	7	30.90	30.85	-6	25,765	-0.02%
2023/03/27	2	30.85	0	0.00	30.90	2	27,362	0.01%
2023/03/24	1	31.05	0	0.00	31.10	1	28,898	0.00%
2023/03/23	5	31.10	0	0.00	31.25	5	29,352	0.02%
2023/03/22	2	31.15	1	31.10	31.20	1	29,610	0.00%
2023/03/21	21	31.10	0	0.00	31.20	21	30,163	0.07%
2023/03/20	9	31.10	0	0.00	31.20	9	30,288	0.03%
2023/03/17	0.5	31.15	78	31.38	31.45	-77.5	30,414	-0.25%
2023/03/16	1	30.70	0.1	30.70	30.60	0.9	30,063	0.00%
2023/03/15	38	30.76	1	30.70	30.70	37	30,163	0.12%
2023/03/14	1	30.80	0	0.00	30.70	1	30,388	0.00%
2023/03/13	3	30.85	95.1	31.10	31.00	-92.1	30,657	-0.30%
2023/03/10	31	30.55	0	0.00	30.60	31	30,725	0.10%
2023/03/09	3.2	30.97	1	30.75	30.75	2.2	30,970	0.01%
2023/03/08	4.1	31.20	0	0.00	31.20	4.1	31,556	0.01%
2023/03/07	2.1	31.00	26	31.06	31.10	-23.9	31,827	-0.08%
2023/03/06	17	30.84	0	0.00	30.80	17	32,278	0.05%
2023/03/03	30	30.68	0	0.00	30.70	30	32,666	0.09%
2023/03/02	0	0.00	4	30.33	30.65	-4	33,313	-0.01%
2023/03/01	66	30.48	18.6	30.38	30.30	47.4	33,269	0.14%
2023/02/24	32	31.60	1	31.50	31.40	31	32,884	0.09%
2023/02/23	1	31.95	0	0.00	31.80	1	32,816	0.00%
2023/02/22	10	31.90	0	0.00	31.95	10	32,943	0.03%
2023/02/21	16.1	31.95	19.4	32.08	32.10	-3.3	33,101	-0.01%
2023/02/20	2	31.95	1	32.00	32.00	1	33,056	0.00%
2023/02/16	1	31.70	5	31.52	31.60	-4	34,103	-0.01%
2023/02/15	6	31.48	0	0.00	31.35	6	34,376	0.02%
2023/02/13	10	31.45	0	0.00	31.45	10	34,452	0.03%
2023/02/10	2	31.28	0	0.00	31.25	2	34,587	0.01%
2023/02/09	0	0.00	1	31.35	31.30	-1	34,750	0.00%
2023/02/08	1	31.50	0	0.00	31.45	1	34,940	0.00%
2023/02/07	0.1	31.40	2	31.38	31.45	-2	34,964	-0.01%
2023/02/06	1.1	31.21	3	31.25	31.05	-1.9	34,949	-0.01%
2023/02/03	1	31.50	2	31.50	31.40	-1	34,828	0.00%
2023/02/02	1	31.90	4	31.95	31.95	-3	34,818	-0.01%
2023/02/01	1	32.00	15	31.86	32.00	-14	34,770	-0.04%
2023/01/31	14.1	31.92	2	32.05	31.65	12.1	34,785	0.03%
2023/01/30	11	31.70	8.1	31.86	32.10	2.9	34,490	0.01%
2023/01/17	1	31.10	3	31.17	31.20	-2	33,992	-0.01%
2023/01/16	1	31.00	5	31.16	31.05	-4	34,017	-0.01%
2023/01/13	2.5	31.02	14.3	31.22	31.05	-11.8	34,090	-0.03%
2023/01/12	1	31.00	17	31.08	31.05	-16	34,885	-0.05%
2023/01/11	0	0.00	1.2	30.87	30.70	-1.2	34,972	0.00%
2023/01/10	2	30.85	0	0.00	30.85	2	35,179	0.01%
2023/01/09	10	30.85	78	30.67	30.95	-68	35,303	-0.19%
2023/01/05	0	0.00	1	30.10	30.00	-1	35,172	0.00%
2023/01/04	21.1	29.88	2	29.95	29.90	19.1	35,277	0.05%
2023/01/03	0	0.00	20	30.10	30.25	-20	35,433	-0.06%
2022/12/30	1.1	29.80	2	30.03	29.80	-1	35,227	0.00%
2022/12/29	30.4	29.83	5	29.90	29.95	25.4	35,231	0.07%
2022/12/28	21.1	30.35	3	30.52	30.60	18.1	35,061	0.05%
2022/12/26	0	0.00	4	30.69	30.60	-4	34,857	-0.01%
2022/12/23	32	30.26	5.1	30.69	30.70	26.9	34,932	0.08%
2022/12/22	2	30.63	96.4	30.68	30.65	-94.4	34,654	-0.27%
2022/12/21	7	29.28	41	29.28	29.70	-34	32,460	-0.10%
2022/12/20	23.1	28.65	5	29.10	28.45	18.1	30,545	0.06%
2022/12/19	54.1	28.62	0	0.00	28.30	54.1	29,331	0.18%
2022/12/16	58	28.86	1.2	29.10	29.40	56.8	27,890	0.20%
2022/12/15	2	29.42	8.1	29.44	29.25	-6.1	26,717	-0.02%
2022/12/14	2	29.18	0	0.00	29.05	2	26,766	0.01%
2022/12/13	5	29.09	3	29.35	29.15	2	27,093	0.01%
2022/12/12	1	28.80	1	29.00	29.00	0	26,667	0.00%
2022/12/09	1	28.85	1	29.05	29.05	0	27,144	0.00%
2022/12/08	1	28.85	6	28.90	28.95	-5	27,143	-0.02%
2022/12/07	1	29.10	0	0.00	29.00	1	27,079	0.00%
2022/12/05	3	28.83	2	29.15	29.20	1	26,901	0.00%
2022/12/02	1	28.80	0.1	29.15	29.00	0.9	26,847	0.00%
2022/12/01	6	29.25	1	29.40	29.25	5	26,934	0.02%
2022/11/30	0.2	28.80	10.1	29.03	29.15	-9.9	26,661	-0.04%
2022/11/29	2	28.53	16	28.70	28.70	-14	26,061	-0.05%
2022/11/28	25.1	28.29	10.1	27.91	27.90	15	25,715	0.06%
2022/11/25	8	29.21	9.1	29.31	28.75	-1.1	25,289	0.00%
2022/11/24	0	0.00	28.3	29.33	29.20	-28.3	24,984	-0.11%
2022/11/23	0	0.00	11	29.00	29.00	-11	24,482	-0.04%
2022/11/22	2	28.90	14	28.97	29.00	-12	24,459	-0.05%
2022/11/21	15	28.37	28	28.77	29.00	-13	24,325	-0.05%
2022/11/18	13	28.38	11.1	28.38	28.40	1.9	24,031	0.01%
2022/11/17	11	28.36	0	0.00	28.40	11	23,905	0.05%
2022/11/16	13	28.82	13	28.85	28.80	0	23,797	0.00%
2022/11/15	14	28.92	15	29.10	29.10	-1	23,637	0.00%
2022/11/14	0	0.00	18.3	28.51	28.95	-18.3	23,327	-0.08%
2022/11/11	15	27.78	8	27.94	28.00	7	22,650	0.03%
2022/11/10	1	27.55	2	27.55	27.55	-1	22,457	0.00%
2022/11/09	2	27.73	28	27.66	27.80	-26	22,554	-0.12%
2022/11/08	0	0.00	80	27.33	27.40	-80	22,670	-0.35%
2022/11/07	11	26.91	11	27.00	27.15	0	22,823	0.00%
2022/11/04	20	26.75	0	0.00	26.75	20	22,951	0.09%
2022/11/03	20	26.85	0	0.00	26.85	20	22,855	0.09%
2022/11/02	2	27.00	0	0.00	27.20	2	22,868	0.01%
2022/10/31	30	26.90	20	26.90	26.85	10	23,188	0.04%
2022/10/28	8	26.75	0	0.00	27.15	8	23,351	0.03%
2022/10/27	20	27.10	0	0.00	27.05	20	23,482	0.09%
2022/10/26	17	27.27	10	27.40	27.30	7	23,716	0.03%
2022/10/25	17.2	27.26	0	0.00	27.25	17.2	24,274	0.07%
2022/10/24	1	28.10	0	0.00	28.00	1	24,257	0.00%
2022/10/21	1	27.90	14	28.08	28.05	-13	24,644	-0.05%
2022/10/20	2	28.16	26.3	28.13	28.60	-24.3	25,118	-0.10%
2022/10/19	1	27.50	26	27.68	27.45	-25	25,560	-0.10%
2022/10/18	0	0.00	1	27.15	27.20	-1	26,871	0.00%
2022/10/17	40	26.69	45	26.92	27.05	-5	27,554	-0.02%
2022/10/14	22	27.12	10	27.05	26.90	12	28,299	0.04%
2022/10/13	5.2	27.04	0	0.00	26.90	5.2	28,945	0.02%
2022/10/12	12.1	27.15	15	27.43	27.50	-2.9	29,660	-0.01%
2022/10/11	0.1	27.55	13	27.64	27.35	-13	30,472	-0.04%
2022/10/07	10	27.58	0	0.00	27.55	10	30,607	0.03%
2022/10/06	7	27.79	7.1	27.79	27.80	-0.1	30,887	0.00%
2022/10/05	6	27.68	9	27.58	27.60	-3	31,326	-0.01%
2022/10/04	0	0.00	25	27.17	27.20	-25	31,457	-0.08%
2022/10/03	11	26.55	7	26.55	26.45	4	31,377	0.01%
2022/09/30	3	26.67	0	0.00	26.70	3	31,568	0.01%
2022/09/29	1.1	26.76	0	0.00	27.00	1.1	31,718	0.00%
2022/09/28	9	26.56	2	26.55	26.65	7	31,910	0.02%
2022/09/27	36	26.87	1	26.95	26.80	35	32,055	0.11%
2022/09/26	28	27.15	0	0.00	27.10	28	32,168	0.09%
2022/09/23	12.1	27.85	0	0.00	27.85	12.1	32,220	0.04%
2022/09/22	27.3	27.56	46	27.85	28.45	-18.7	32,618	-0.06%
2022/09/21	41.2	28.01	13	28.03	28.35	28.2	32,579	0.09%
2022/09/20	18	28.59	1	28.45	28.60	17	32,492	0.05%
2022/09/19	1	29.35	0.4	29.35	29.30	0.6	32,363	0.00%
2022/09/16	17	29.29	2	29.50	29.35	15	33,347	0.04%
2022/09/15	6	29.38	3	29.60	29.50	3	34,769	0.01%
2022/09/14	3.1	29.39	7	29.48	29.30	-4	35,334	-0.01%
2022/09/13	0	0.00	3	29.58	29.80	-3	36,034	-0.01%
2022/09/12	1	29.40	2.2	29.63	29.70	-1.2	36,581	0.00%
2022/09/08	10	29.30	21	29.22	29.25	-11	37,020	-0.03%
2022/09/07	5	29.03	2	29.05	28.75	3	36,978	0.01%
2022/09/06	0	0.00	15	29.10	29.20	-15	36,898	-0.04%
2022/09/05	0	0.00	17	28.96	29.00	-17	37,080	-0.05%
2022/09/02	0	0.00	5	28.55	28.55	-5	37,245	-0.01%
2022/09/01	16.3	28.53	1	28.60	28.55	15.3	37,280	0.04%
2022/08/31	26.9	28.89	0	0.00	28.95	26.9	37,205	0.07%
2022/08/30	7.1	28.83	0.1	29.25	29.00	7	37,157	0.02%
2022/08/29	2	28.80	462	28.62	28.80	-460	37,256	-1.23%	大賣/鉅額交易
2022/08/26	1	29.25	8	29.23	29.25	-7	37,425	-0.02%
2022/08/25	0	0.00	1	29.10	29.15	-1	37,641	0.00%
2022/08/24	3	29.00	3	29.20	29.05	0	37,952	0.00%
2022/08/23	5.1	28.80	1.5	28.77	28.80	3.5	38,628	0.01%
2022/08/22	20	28.93	0	0.00	29.00	20	38,968	0.05%
2022/08/19	1	29.25	6.2	29.20	29.20	-5.2	39,180	-0.01%
2022/08/18	2	29.10	0	0.00	29.20	2	39,328	0.01%
2022/08/17	0.1	29.20	5	29.20	29.20	-4.9	39,403	-0.01%
2022/08/16	0	0.00	10	29.10	29.00	-10	39,474	-0.03%
2022/08/15	81	28.94	38	29.19	29.15	43	39,619	0.11%
2022/08/12	50.1	28.82	29	28.84	28.75	21.1	39,496	0.05%
2022/08/11	0.1	28.35	24	28.27	28.45	-23.9	39,794	-0.06%
2022/08/10	0.2	28.05	1	28.00	28.00	-0.8	39,839	0.00%
2022/08/09	6	27.92	10	27.85	28.00	-4	40,151	-0.01%
2022/08/08	21	27.95	3	28.07	27.95	18	40,390	0.04%
2022/08/05	0	0.00	4	28.28	28.30	-4	40,506	-0.01%
2022/08/04	33	27.84	10	27.90	27.85	23	41,128	0.06%
2022/08/03	28	28.06	10	28.20	28.05	18	41,320	0.04%
2022/08/02	123.2	28.17	0	0.00	28.35	123.2	41,442	0.30%	大買/鉅額交易
2022/08/01	109.2	27.90	112.4	28.38	28.60	-3.3	41,478	-0.01%	大買/大賣/
2022/07/29	20	27.65	2	27.60	27.70	18	41,131	0.04%
2022/07/28	44	27.43	4	27.51	27.35	40	41,080	0.10%
2022/07/27	57.3	27.60	8	27.58	27.60	49.3	40,652	0.12%
2022/07/26	69.6	27.91	41	27.99	27.85	28.6	40,201	0.07%
2022/07/25	28	31.14	44	31.19	31.30	-16	38,908	-0.04%
2022/07/22	75	30.67	17	30.76	30.80	58	37,598	0.15%
2022/07/21	2	30.15	9	30.36	30.50	-7	37,530	-0.02%
2022/07/20	10	30.26	12.2	30.31	30.50	-2.2	37,597	-0.01%
2022/07/19	29.1	29.96	28	30.15	30.25	1.1	37,829	0.00%
2022/07/18	46	28.97	48.5	29.65	30.65	-2.5	37,556	-0.01%
2022/07/15	56	28.95	10	29.00	28.95	46	37,284	0.12%
2022/07/14	15	28.83	3	29.25	29.25	12	37,327	0.03%
2022/07/13	43	28.97	1	29.05	29.05	42	37,205	0.11%
2022/07/12	24	28.90	13	28.91	28.90	11	37,380	0.03%
2022/07/11	1	29.20	0	0.00	29.10	1	37,386	0.00%
2022/07/08	15	29.28	3	29.33	29.35	12	37,433	0.03%
2022/07/07	16	29.12	5	29.15	29.05	11	37,445	0.03%
2022/07/06	9.1	29.07	2	29.05	29.00	7.1	37,525	0.02%
2022/07/05	1	29.25	127	29.15	29.20	-126	37,503	-0.34%	大賣/鉅額交易
2022/07/04	109	28.47	1	28.85	28.65	108	37,438	0.29%	大買/鉅額交易
2022/07/01	2	28.68	102	28.88	28.70	-100	37,570	-0.27%	大賣/
2022/06/30	127	28.51	4.5	28.57	28.45	122.5	37,595	0.33%	大買/鉅額交易
2022/06/29	23	29.09	1	29.15	29.10	22	37,376	0.06%
2022/06/28	36	28.93	2	29.00	29.20	34	37,287	0.09%
2022/06/27	21	29.57	0	0.00	29.45	21	37,947	0.06%
2022/06/24	40	28.99	4	29.15	29.00	36	37,870	0.10%
2022/06/23	65.3	29.70	16	30.17	29.00	49.3	37,318	0.13%
2022/06/22	27.3	31.25	3	31.20	31.00	24.3	36,074	0.07%
2022/06/21	23.2	31.98	8	31.68	31.85	15.2	36,046	0.04%
2022/06/20	39.3	32.56	2	32.78	32.15	37.3	35,923	0.10%
2022/06/17	18	33.26	0	0.00	33.15	18	36,269	0.05%
2022/06/16	2	34.00	3	33.88	33.55	-1	37,274	0.00%
2022/06/14	5.2	33.97	1	33.90	34.00	4.2	38,213	0.01%
2022/06/13	8	33.90	6	33.90	34.00	2	38,572	0.01%
2022/06/10	32	34.58	0	0.00	34.50	32	38,856	0.08%
2022/06/09	6.2	34.53	0	0.00	34.50	6.2	39,372	0.02%
2022/06/08	5	34.75	0	0.00	34.75	5	39,835	0.01%
2022/06/07	20	34.65	10.3	34.70	34.75	9.7	40,450	0.02%
2022/06/06	8	33.98	3	34.48	34.65	5	40,918	0.01%
2022/06/02	13	33.76	0	0.00	33.75	13	43,066	0.03%
2022/06/01	33	34.22	4	34.20	34.15	29	45,450	0.06%
2022/05/31	1	34.65	0	0.00	34.65	1	46,099	0.00%
2022/05/30	0	0.00	5	34.55	34.50	-5	46,569	-0.01%
2022/05/27	0	0.00	5	34.27	34.40	-5	48,683	-0.01%
2022/05/26	31	34.07	3.2	34.05	34.05	27.8	51,413	0.05%
2022/05/25	3	33.80	2	33.65	33.85	1	51,818	0.00%
2022/05/24	4	33.88	0	0.00	33.55	4	52,381	0.01%
2022/05/23	0	0.00	6	33.60	33.55	-6	52,385	-0.01%
2022/05/20	2	33.30	3.2	33.39	33.35	-1.2	52,925	0.00%
2022/05/19	7.2	33.00	0	0.00	32.95	7.2	54,374	0.01%
2022/05/18	7.2	33.41	1	33.40	33.55	6.2	54,064	0.01%
2022/05/17	28	33.09	15	33.30	33.00	13	53,964	0.02%
2022/05/16	17	33.47	1	33.20	33.20	16	53,866	0.03%
2022/05/13	7	33.31	2	33.60	33.35	5	53,809	0.01%
2022/05/12	61	33.76	52	33.44	33.20	9	53,805	0.02%
2022/05/11	2.2	34.47	10	34.30	34.20	-7.8	53,590	-0.01%
2022/05/10	10	34.56	5	34.80	34.60	5	54,067	0.01%
2022/05/09	35	35.08	7	35.00	35.00	28	54,035	0.05%
2022/05/06	5	35.76	0	0.00	35.80	5	54,204	0.01%
2022/05/05	0	0.00	115	36.40	36.35	-115	54,535	-0.21%	大賣/鉅額交易
2022/05/04	0	0.00	1	36.15	36.05	-1	54,598	0.00%
2022/05/03	18	35.87	2	35.93	36.00	16	55,028	0.03%
2022/04/29	5	36.13	0	0.00	36.10	5	55,166	0.01%
2022/04/28	11	35.92	27	36.08	36.05	-16	55,356	-0.03%
2022/04/27	139	35.55	12	35.58	35.60	127	55,156	0.23%	大買/鉅額交易
2022/04/26	15.2	36.29	8	36.11	36.10	7.2	54,761	0.01%
2022/04/25	26	36.85	6	36.87	36.60	20	53,900	0.04%
2022/04/22	6.6	37.80	5	37.82	37.60	1.6	52,950	0.00%
2022/04/21	29	38.08	14	38.26	37.80	15	52,606	0.03%
2022/04/20	27.4	38.38	11	38.30	38.30	16.4	52,794	0.03%
2022/04/19	5	38.66	0	0.00	38.60	5	52,524	0.01%
2022/04/18	34.3	38.80	6	38.75	38.50	28.3	52,635	0.05%
2022/04/15	8	39.55	3	39.55	39.55	5	52,034	0.01%
2022/04/14	14	39.50	11	39.51	39.50	3	51,916	0.01%
2022/04/13	6	39.52	4	39.55	39.50	2	51,893	0.00%
2022/04/12	4	39.40	9.4	39.42	39.35	-5.4	51,767	-0.01%
2022/04/11	4	39.34	22.9	39.35	39.40	-18.9	51,913	-0.04%
2022/04/08	10.1	39.00	3	38.98	39.20	7.1	51,975	0.01%
2022/04/07	14	38.87	18	39.25	38.80	-4	51,777	-0.01%
2022/04/06	19	39.03	1.2	39.11	39.35	17.8	51,641	0.03%
2022/04/01	16.4	38.77	23	39.01	39.20	-6.6	51,380	-0.01%
2022/03/31	2.1	38.95	8	38.94	38.95	-5.9	51,152	-0.01%
2022/03/30	46.2	38.87	12	38.70	38.95	34.2	51,097	0.07%
2022/03/29	20	39.48	12	39.58	39.40	8	50,742	0.02%
2022/03/28	5	39.44	1	39.60	40.00	4	51,021	0.01%
2022/03/25	36	40.03	22.8	40.05	40.00	13.2	51,552	0.03%
2022/03/24	10	40.12	10.8	40.00	40.00	-0.8	52,528	0.00%
2022/03/23	21	39.70	31	39.90	40.00	-10	54,775	-0.02%
2022/03/22	18	39.88	42	39.91	39.80	-24	54,252	-0.04%
2022/03/21	32.1	39.86	50.4	39.93	39.75	-18.3	53,362	-0.03%
2022/03/18	4	39.08	22	38.97	39.05	-18	52,118	-0.03%
2022/03/17	1	38.60	6	38.75	38.85	-5	52,028	-0.01%
2022/03/16	32	38.69	305.1	38.40	38.55	-273.1	51,788	-0.53%	大賣/鉅額交易
2022/03/15	7	38.76	4	38.61	38.70	3	51,350	0.01%
2022/03/14	1	38.75	30	38.75	38.80	-29	51,489	-0.06%
2022/03/11	12.4	38.49	59	38.39	38.45	-46.6	51,578	-0.09%
2022/03/10	8	38.24	19	38.24	38.30	-11	51,322	-0.02%
2022/03/09	2	37.65	3	37.87	37.95	-1	51,268	0.00%
2022/03/08	64.8	38.05	70	37.54	37.40	-5.2	51,327	-0.01%
2022/03/07	52.1	38.52	23	38.88	39.00	29.1	49,111	0.06%
2022/03/04	18	38.51	29	38.47	38.40	-11	47,384	-0.02%
2022/03/03	34	38.70	25	38.63	38.60	9	46,773	0.02%
2022/03/02	83	38.51	63.3	38.42	38.30	19.7	46,191	0.04%
2022/03/01	59.3	38.14	146.2	38.33	37.95	-86.9	44,202	-0.20%	大賣/
2022/02/25	22	35.51	22	35.75	36.00	0	42,061	0.00%
2022/02/24	6.2	35.38	2	35.30	35.25	4.2	42,501	0.01%
2022/02/23	12	36.09	7	35.89	36.05	5	42,451	0.01%
2022/02/22	2.2	36.05	54	35.89	36.15	-51.8	43,040	-0.12%
2022/02/21	10	36.20	45	36.33	36.45	-35	42,972	-0.08%
2022/02/18	3	35.68	16	35.61	35.65	-13	41,854	-0.03%
2022/02/17	11	35.55	7	35.53	35.55	4	42,578	0.01%
2022/02/16	1.1	35.61	11	35.28	35.45	-9.9	42,957	-0.02%
2022/02/15	1	35.05	0	0.00	35.05	1	43,153	0.00%
2022/02/14	4.2	35.20	35	35.18	35.50	-30.8	44,071	-0.07%
2022/02/11	3.4	35.78	16	35.73	35.70	-12.6	44,111	-0.03%
2022/02/10	8	35.41	60.2	35.50	35.65	-52.2	44,572	-0.12%
2022/02/09	0.2	34.80	85	34.97	34.95	-84.8	45,114	-0.19%
2022/02/08	3	34.27	3	34.35	34.50	0	45,278	0.00%
2022/02/07	7	33.84	2	33.73	34.25	5	45,222	0.01%
2022/01/26	21	33.63	2	33.68	33.65	19	44,871	0.04%
2022/01/25	15.1	33.61	2	33.43	33.45	13.1	45,226	0.03%
2022/01/24	12	33.47	4	33.41	33.45	8	45,308	0.02%
2022/01/21	38.1	33.91	10	33.85	33.85	28.1	45,414	0.06%
2022/01/20	6	34.27	26	34.19	34.15	-20	45,443	-0.04%
2022/01/19	32.2	34.15	0	0.00	34.05	32.2	45,523	0.07%
2022/01/18	40	34.70	0	0.00	34.60	40	45,378	0.09%
2022/01/17	20	34.78	0	0.00	35.00	20	45,320	0.04%
2022/01/14	43.4	34.91	5.1	34.93	35.20	38.3	45,763	0.08%
2022/01/13	8	35.46	52.6	35.34	35.50	-44.6	45,982	-0.10%
2022/01/12	0	0.00	5.7	34.68	34.85	-5.7	45,897	-0.01%
2022/01/11	41	34.57	0	0.00	34.55	41	46,055	0.09%
2022/01/10	0	0.00	1	34.90	34.90	-1	46,223	0.00%
2022/01/07	0	0.00	18	34.66	34.80	-18	46,604	-0.04%
2022/01/06	0	0.00	3	34.70	34.80	-3	46,923	-0.01%
2022/01/05	2	34.88	22	34.85	34.85	-20	48,035	-0.04%
2022/01/04	54.2	34.43	48	34.62	34.45	6.2	48,871	0.01%
2022/01/03	14	34.91	235	35.05	35.00	-221	50,850	-0.43%	大賣/鉅額交易
2021/12/30	3	35.30	11	35.34	35.35	-8	52,763	-0.02%
2021/12/29	17	35.18	8	35.18	35.25	9	53,518	0.02%
2021/12/28	0	0.00	8	35.25	35.40	-8	54,578	-0.01%
2021/12/27	13	35.34	3	35.60	35.25	10	56,025	0.02%
2021/12/24	11	35.55	24.1	35.67	35.55	-13.1	57,136	-0.02%
2021/12/23	21	35.33	9	35.22	35.50	12	58,005	0.02%
2021/12/22	4	35.60	27	35.67	35.65	-23	58,667	-0.04%
2021/12/21	23	35.25	42	35.31	35.70	-19	58,881	-0.03%
2021/12/20	35	35.78	28	36.00	35.60	7	58,942	0.01%
2021/12/17	18	35.16	141.3	35.40	35.45	-123.3	59,029	-0.21%	大賣/鉅額交易
2021/12/16	40	34.20	47.5	34.28	34.35	-7.5	57,916	-0.01%
2021/12/15	0	0.00	6	34.22	34.25	-6	60,182	-0.01%
2021/12/14	4	34.10	74	34.26	34.10	-70	62,281	-0.11%
2021/12/13	11	34.68	60.5	34.66	34.60	-49.5	63,530	-0.08%
2021/12/10	19	34.33	4	34.41	34.20	15	64,452	0.02%
2021/12/09	0	0.00	17	34.24	34.35	-17	66,455	-0.03%
2021/12/08	71	34.51	6	34.66	34.10	65	70,615	0.09%
2021/12/07	11	34.14	21.2	34.31	34.35	-10.2	72,968	-0.01%
2021/12/06	35	33.97	12	33.88	33.90	23	73,256	0.03%
2021/12/03	13	34.12	6	34.05	34.10	7	75,227	0.01%
2021/12/02	2	33.33	68	33.53	33.90	-66	76,797	-0.09%
2021/12/01	12	32.77	20.8	33.05	33.10	-8.8	80,169	-0.01%
2021/11/30	58	32.79	2.8	32.89	32.55	55.2	80,717	0.07%
2021/11/29	8	32.85	22	32.86	32.90	-14	80,965	-0.02%
2021/11/26	6	33.09	16	33.38	33.05	-10	82,473	-0.01%
2021/11/25	28	33.93	16	33.79	33.80	12	84,298	0.01%
2021/11/24	16	33.77	70	33.78	33.80	-54	85,281	-0.06%
2021/11/23	12	32.99	49.7	33.21	33.10	-37.7	85,030	-0.04%
2021/11/22	15	32.55	0	0.00	32.60	15	85,720	0.02%
2021/11/19	41.2	32.70	20	32.63	32.60	21.2	85,464	0.02%
2021/11/18	34	33.03	19	32.96	32.95	15	85,350	0.02%
2021/11/17	46	33.10	15.1	33.10	33.05	30.9	85,254	0.04%
2021/11/16	89	33.12	60	33.07	33.15	29	85,867	0.03%
2021/11/15	44	33.69	39.4	33.65	33.65	4.6	86,885	0.01%
2021/11/12	14	34.26	22	34.28	34.25	-8	87,589	-0.01%
2021/11/11	35	34.52	13	34.65	34.35	22	88,779	0.02%
2021/11/10	15	34.11	10	34.05	34.10	5	89,287	0.01%
2021/11/09	63.1	34.56	33	34.59	34.50	30.1	90,324	0.03%
2021/11/08	10	34.24	83.2	34.24	34.40	-73.2	91,701	-0.08%
2021/11/05	58.2	33.06	30	32.97	33.10	28.2	92,321	0.03%
2021/11/04	30	33.43	51.2	33.33	33.25	-21.2	92,825	-0.02%
2021/11/03	15	33.40	15	33.43	33.50	0	94,533	0.00%
2021/11/02	39	33.43	37	33.83	33.20	2	94,832	0.00%
2021/11/01	32	33.42	5	33.30	33.40	27	95,030	0.03%
2021/10/29	10	33.70	7	33.62	33.60	3	94,890	0.00%
2021/10/28	3	33.95	17	33.74	33.70	-14	95,227	-0.01%
2021/10/27	24	33.91	15	33.92	33.90	9	96,087	0.01%
2021/10/26	1	33.75	12	33.81	33.75	-11	97,605	-0.01%
2021/10/25	10	33.33	8	33.30	33.30	2	98,219	0.00%
2021/10/22	74	33.45	26.1	33.33	33.30	48	98,964	0.05%
2021/10/21	5.1	33.64	81.5	34.09	33.90	-76.5	99,159	-0.08%
2021/10/20	27	33.99	15.2	33.90	33.55	11.8	99,433	0.01%
2021/10/19	18	33.53	51	33.60	33.45	-33	99,794	-0.03%
2021/10/18	3	33.55	3	33.80	33.65	0	100,584	0.00%
2021/10/15	78	33.24	9	33.29	33.20	69	102,281	0.07%
2021/10/14	5	32.85	18	32.78	32.75	-13	103,758	-0.01%
2021/10/13	56.3	32.63	7	32.40	32.40	49.3	104,658	0.05%
2021/10/12	33	33.24	11	33.26	33.40	22	104,445	0.02%
2021/10/08	91.7	33.67	29.2	33.57	33.20	62.5	104,600	0.06%
2021/10/07	89	34.50	22	34.43	34.50	67	103,854	0.06%
2021/10/06	5	34.98	2	35.38	35.05	3	103,972	0.00%
2021/10/05	20	34.93	2	35.20	35.60	18	104,986	0.02%
2021/10/04	53	35.15	59	35.21	35.00	-6	105,213	-0.01%
2021/10/01	25	35.81	15	35.90	35.85	10	105,938	0.01%
2021/09/30	22	36.20	29	36.05	36.30	-7	108,394	-0.01%
2021/09/29	300.2	35.30	36	35.22	35.20	264.2	109,385	0.24%	大買/鉅額交易
2021/09/28	22	35.70	14	35.72	35.75	8	111,723	0.01%
2021/09/27	36	36.03	5	36.32	35.95	31	114,020	0.03%
2021/09/24	21.8	36.12	6	36.20	36.00	15.8	119,606	0.01%
2021/09/23	162	36.26	516	36.07	36.15	-354	128,294	-0.28%	大買/大賣/鉅額交易
2021/09/22	384.2	36.28	98	36.26	36.30	286.2	133,199	0.21%	大買/鉅額交易
2021/09/17	80	38.04	24.1	38.55	37.80	55.9	135,500	0.04%
2021/09/16	59.2	38.67	34	38.71	38.50	25.2	134,743	0.02%
2021/09/15	42	39.11	40	39.52	39.25	2	134,636	0.00%
2021/09/14	22	39.70	25	39.61	39.85	-3	135,759	0.00%
2021/09/13	546	39.60	133.2	39.96	40.05	412.8	138,433	0.30%	大買/大賣/鉅額交易
2021/09/10	32	39.01	65	39.06	39.10	-33	136,318	-0.02%
2021/09/09	2	37.93	57	37.78	38.35	-55	135,703	-0.04%
2021/09/08	157	38.44	72	38.52	37.60	85	136,635	0.06%	大買/
2021/09/07	153	38.66	44	38.66	38.50	109	136,611	0.08%	大買/鉅額交易
2021/09/06	81	38.45	260.2	38.61	38.85	-179.2	137,062	-0.13%	大賣/鉅額交易
2021/09/03	32	37.50	110	37.52	37.45	-78	135,268	-0.06%	大賣/
2021/09/02	118	37.51	22	37.62	37.00	96	137,285	0.07%	大買/
2021/09/01	73	38.34	43.1	38.28	37.75	29.9	139,749	0.02%
2021/08/31	51	37.83	110.1	37.84	38.15	-59.1	139,313	-0.04%	大賣/
2021/08/30	102.2	37.30	95	37.23	37.50	7.2	139,754	0.01%	大買/
2021/08/27	51	36.50	26.9	36.83	36.90	24.1	140,948	0.02%
2021/08/26	10	36.94	135.1	36.60	36.35	-125.1	145,502	-0.09%	大賣/鉅額交易
2021/08/25	13	35.98	7.2	35.87	36.00	5.8	152,066	0.00%
2021/08/24	9	35.53	67.3	35.99	36.00	-58.3	154,668	-0.04%
2021/08/23	49	35.74	14.1	35.87	35.65	34.9	160,835	0.02%
2021/08/20	32.2	35.05	11.1	35.34	35.10	21.1	166,632	0.01%
2021/08/19	226	35.65	33	35.54	35.30	193	168,766	0.11%	大買/鉅額交易
2021/08/18	7	36.28	29	36.69	37.00	-22	169,685	-0.01%
2021/08/17	98.2	36.68	41	37.56	36.25	57.2	172,383	0.03%
2021/08/16	44	37.28	31.8	37.55	37.65	12.2	174,555	0.01%
2021/08/13	2	38.00	345	37.94	37.75	-343	179,344	-0.19%	大賣/鉅額交易
2021/08/12	15	37.65	78.2	37.61	38.00	-63.2	184,844	-0.03%
2021/08/11	12	36.80	43	37.50	37.05	-31	191,226	-0.02%
2021/08/10	19	36.87	13	36.97	36.80	6	191,021	0.00%
2021/08/09	20	36.66	56	37.18	37.45	-36	196,274	-0.02%
2021/08/06	8	35.85	4	35.91	35.85	4	201,547	0.00%
2021/08/05	15	36.01	52	35.99	36.00	-37	210,059	-0.02%
2021/08/04	5	36.90	0	0.00	36.80	5	221,136	0.00%
2021/08/03	20	36.56	4	36.80	36.90	16	233,961	0.01%
2021/08/02	13	36.83	33.3	37.09	37.25	-20.3	242,971	-0.01%
2021/07/30	19	36.78	76	36.87	36.35	-57	246,344	-0.02%
2021/07/29	26	35.47	33	36.19	36.30	-7	254,452	0.00%
2021/07/28	12.1	35.23	19	35.19	35.30	-6.9	260,353	0.00%
2021/07/27	51	35.63	25	35.35	35.20	26	265,556	0.01%
2021/07/26	19	36.08	2	36.25	35.80	17	270,709	0.01%
2021/07/23	0	0.00	21	36.07	36.30	-21	275,589	-0.01%
2021/07/22	20	35.25	140	35.68	35.20	-120	277,422	-0.04%	大賣/鉅額交易
2021/07/21	478.5	35.13	55	35.15	35.10	423.5	279,934	0.15%	大買/鉅額交易
2021/07/20	42	36.25	13	36.15	36.05	29	282,175	0.01%
2021/07/19	31.1	36.39	13	36.23	36.60	18.1	284,829	0.01%
2021/07/16	73.1	36.37	26	36.38	36.35	47.1	292,244	0.02%
2021/07/15	33	36.67	39	36.72	37.00	-6	295,608	0.00%
2021/07/14	62.7	36.02	88	36.08	35.90	-25.3	301,447	-0.01%
2021/07/13	190.2	37.52	186	36.96	36.50	4.2	306,064	0.00%	大買/大賣/
2021/07/12	119	38.33	133.6	38.15	37.90	-14.6	309,296	0.00%	大買/大賣/
2021/07/09	79.1	37.96	83	38.03	38.05	-3.9	312,461	0.00%
2021/07/08	147	38.10	225	38.39	38.75	-78	318,600	-0.02%	大買/大賣/
2021/07/07	248.2	38.58	138.5	38.18	38.05	109.7	319,559	0.03%	大買/大賣/鉅額交易
2021/07/06	38.1	39.87	122.1	40.23	39.70	-84	318,322	-0.03%	大賣/
2021/07/05	169.2	40.01	134	40.11	39.90	35.2	317,842	0.01%	大買/大賣/
2021/07/02	146	39.50	197	39.31	38.95	-51	317,242	-0.02%	大買/大賣/
2021/07/01	382.2	39.93	324	39.63	39.10	58.2	316,817	0.02%	大買/大賣/
2021/06/30	373.8	39.47	407.5	39.55	39.60	-33.7	310,414	-0.01%	大買/大賣/
2021/06/29	238.2	37.79	341.2	37.98	37.75	-103	300,495	-0.03%	大買/大賣/鉅額交易
2021/06/28	232	37.06	337.3	36.74	37.45	-105.3	294,424	-0.04%	大買/大賣/鉅額交易
2021/06/25	107	36.06	90	35.85	35.75	17	290,148	0.01%	大買/
2021/06/24	138	36.02	141	35.86	35.80	-3	289,062	0.00%	大買/大賣/
2021/06/23	282.2	35.98	241	35.44	35.40	41.2	287,679	0.01%	大買/大賣/
2021/06/22	383.2	35.82	342	36.06	36.15	41.2	285,044	0.01%	大買/大賣/
2021/06/21	128.2	34.48	29	34.28	34.30	99.2	280,148	0.04%	大買/
2021/06/18	146.1	35.45	109	35.30	35.00	37.1	278,081	0.01%	大買/大賣/
2021/06/17	149.1	35.56	123	35.56	35.45	26.1	275,908	0.01%	大買/大賣/
2021/06/16	157	36.01	179	35.84	35.50	-22	274,433	-0.01%	大買/大賣/
2021/06/15	246.4	35.64	238	35.84	35.85	8.4	272,484	0.00%	大買/大賣/
2021/06/11	196.1	36.35	159.3	36.25	36.15	36.8	270,263	0.01%	大買/大賣/
2021/06/10	157.2	35.65	143	36.01	36.15	14.2	268,228	0.01%	大買/大賣/
2021/06/09	212.2	36.37	157.1	36.00	36.10	55.1	265,669	0.02%	大買/大賣/
2021/06/08	108	37.39	21.1	37.28	37.20	87	262,412	0.03%	大買/
2021/06/07	125.3	37.51	60	37.56	37.30	65.3	261,789	0.02%	大買/
2021/06/04	81.3	38.70	70.1	38.48	38.05	11.3	259,522	0.00%
2021/06/03	254	39.19	121	38.89	38.80	133	258,118	0.05%	大買/大賣/鉅額交易
2021/06/02	185.1	38.45	354.3	38.89	39.50	-169.2	253,358	-0.07%	大買/大賣/鉅額交易
2021/06/01	111.2	36.90	122	37.15	37.35	-10.8	245,349	0.00%	大買/大賣/
2021/05/31	172.1	37.78	286.3	38.10	36.95	-114.2	243,104	-0.05%	大買/大賣/鉅額交易
2021/05/28	111.1	36.72	255.3	36.64	36.55	-144.2	236,893	-0.06%	大買/大賣/鉅額交易
2021/05/27	251	35.10	194	34.91	34.60	57	230,730	0.02%	大買/大賣/
2021/05/26	103	34.25	77	34.66	34.85	26	228,257	0.01%	大買/
2021/05/25	179.7	34.88	94.3	34.63	34.45	85.4	225,749	0.04%	大買/
2021/05/24	227.1	35.63	128	35.52	35.50	99.1	222,323	0.04%	大買/大賣/
2021/05/21	180.5	35.79	174.3	35.80	36.20	6.2	219,566	0.00%	大買/大賣/
2021/05/20	239.3	36.03	141	36.19	35.15	98.3	213,451	0.05%	大買/大賣/
2021/05/19	197.1	37.56	284.2	37.27	37.80	-87.1	206,899	-0.04%	大買/大賣/
2021/05/18	41	34.37	252.4	34.65	34.80	-211.4	198,585	-0.11%	大賣/鉅額交易
2021/05/17	168.7	32.67	535	32.21	31.65	-366.3	197,129	-0.19%	大買/大賣/鉅額交易
2021/05/14	896.8	36.40	795.2	34.92	34.85	101.6	190,893	0.05%	大買/大賣/鉅額交易
2021/05/13	378.4	36.67	328	36.87	36.60	50.4	183,571	0.03%	大買/大賣/
2021/05/12	502.5	38.65	150	39.60	38.35	352.5	174,735	0.20%	大買/大賣/鉅額交易
2021/05/11	434.6	44.47	274.4	43.66	42.00	160.2	163,160	0.10%	大買/大賣/鉅額交易
2021/05/10	157.2	43.58	351.5	43.58	45.00	-194.3	150,016	-0.13%	大買/大賣/鉅額交易
2021/05/07	106	40.28	167.7	40.61	41.20	-61.7	140,620	-0.04%	大買/大賣/
2021/05/06	149	40.56	240.5	40.99	41.00	-91.5	136,391	-0.07%	大買/大賣/
2021/05/05	94	38.75	194.5	38.97	39.25	-100.5	126,621	-0.08%	大賣/
2021/05/04	187.3	37.21	978.9	36.66	36.25	-791.6	119,998	-0.66%	大買/大賣/鉅額交易
2021/05/03	259	39.46	284.9	39.62	38.55	-25.9	114,087	-0.02%	大買/大賣/
2021/04/29	347	39.38	423.4	39.63	39.30	-76.4	108,516	-0.07%	大買/大賣/
2021/04/28	158	38.26	139	38.29	38.20	19	103,105	0.02%	大買/大賣/
2021/04/27	432	39.32	267.1	39.42	39.10	164.9	100,884	0.16%	大買/大賣/鉅額交易
2021/04/26	649.4	39.81	267.8	39.63	40.00	381.7	97,370	0.39%	大買/大賣/鉅額交易
2021/04/23	156.2	38.08	177.6	38.01	38.10	-21.4	93,376	-0.02%	大買/大賣/
2021/04/22	364.1	40.42	2,355	40.52	38.90	-1,990.9	89,332	-2.23%	大買/大賣/鉅額交易
2021/04/21	1,166	38.42	194.7	38.54	38.50	971.3	80,896	1.20%	大買/大賣/鉅額交易
2021/04/20	1,332.9	38.49	209	37.98	39.00	1,123.8	76,893	1.46%	大買/大賣/鉅額交易
2021/04/19	253.8	37.44	735.9	37.04	38.65	-482.1	70,469	-0.68%	大買/大賣/鉅額交易
2021/04/16	672.3	35.06	1,769.9	34.21	35.15	-1,097.5	64,352	-1.71%	大買/大賣/鉅額交易
2021/04/15	1,673	33.11	317.9	33.18	33.00	1,355.1	59,455	2.28%	大買/大賣/鉅額交易
2021/04/14	84.1	32.78	209.3	32.55	32.95	-125.2	55,086	-0.23%	大賣/鉅額交易
2021/04/13	28.1	30.45	192.2	30.47	30.20	-164.1	48,794	-0.34%	大賣/鉅額交易
2021/04/12	16.3	29.50	102.1	29.27	29.60	-85.8	48,382	-0.18%	大賣/
2021/04/09	58	27.82	41.4	27.91	27.95	16.6	46,327	0.04%
2021/04/08	122.6	27.97	136.1	27.99	28.15	-13.4	44,948	-0.03%	大買/大賣/
2021/04/07	20	26.56	112.7	26.74	26.90	-92.7	42,611	-0.22%	大賣/
2021/04/06	18.5	25.88	3	25.90	25.95	15.5	40,260	0.04%
2021/04/01	10	25.97	26	25.88	25.80	-16	40,097	-0.04%
2021/03/31	23	25.84	10	25.88	25.90	13	39,947	0.03%
2021/03/30	0	0.00	6.1	25.71	25.80	-6.1	39,585	-0.02%
2021/03/29	0.1	25.05	5	25.52	25.55	-4.9	39,402	-0.01%
2021/03/26	33.2	25.03	26.7	25.06	25.05	6.5	40,826	0.02%
2021/03/25	15	25.07	5	25.00	25.00	10	41,695	0.02%
2021/03/24	5	25.00	0	0.00	25.00	5	42,013	0.01%
2021/03/23	2	25.10	6.2	25.06	25.10	-4.2	42,212	-0.01%
2021/03/22	1	25.15	1	25.10	25.15	0	42,480	0.00%
2021/03/19	26	25.07	10	25.06	25.10	16	43,158	0.04%
2021/03/18	1	25.55	61	25.66	25.45	-60	44,172	-0.14%
2021/03/17	12	25.60	6	25.58	25.65	6	44,468	0.01%
2021/03/16	7	25.46	0	0.00	25.50	7	44,736	0.02%
2021/03/15	18	25.68	26.1	25.59	25.65	-8.1	44,645	-0.02%
2021/03/12	1	25.80	1.4	25.86	25.90	-0.4	44,668	0.00%
2021/03/11	2	25.75	23	25.83	25.80	-21	44,666	-0.05%
2021/03/10	25	25.75	38	25.71	25.75	-13	44,358	-0.03%
2021/03/09	19	25.59	119.1	25.72	25.70	-100.1	43,890	-0.23%	大賣/
2021/03/08	41.6	25.10	6	25.13	25.10	35.6	42,839	0.08%
2021/03/05	12	25.04	12	24.95	24.95	0	42,590	0.00%
2021/03/04	6	25.08	23.9	24.94	25.00	-17.9	43,371	-0.04%
2021/03/03	4	24.96	8.3	25.02	25.05	-4.3	43,077	-0.01%
2021/03/02	1	24.85	11.4	24.83	24.65	-10.4	42,658	-0.02%
2021/02/26	21	24.81	50	25.05	24.75	-29	43,040	-0.07%
2021/02/25	10	25.30	24	25.20	25.30	-14	42,516	-0.03%
2021/02/24	21	25.57	40	24.99	25.05	-19	42,546	-0.04%
2021/02/23	18	25.26	93.1	25.18	25.30	-75.1	42,107	-0.18%
2021/02/22	57	24.54	1.8	24.48	24.45	55.2	41,215	0.13%
2021/02/19	25	24.38	8	24.41	24.60	17	41,145	0.04%
2021/02/18	83	24.28	66.1	24.33	24.40	16.9	41,183	0.04%
2021/02/17	1	23.55	1.1	23.98	24.00	-0.1	41,006	0.00%
2021/02/04	16.1	23.42	0	0.00	23.20	16.1	40,971	0.04%
2021/02/03	10	23.65	0	0.00	23.65	10	41,657	0.02%
2021/02/02	1	23.60	6	23.63	23.80	-5	41,591	-0.01%
2021/02/01	0	0.00	5	23.20	23.20	-5	41,378	-0.01%
2021/01/29	21	23.18	7	23.11	22.95	14	41,230	0.03%
2021/01/28	8	23.25	5.9	23.34	23.30	2.1	40,840	0.01%
2021/01/27	8	23.71	6.2	23.77	23.55	1.8	40,381	0.00%
2021/01/26	4	23.65	3	23.70	23.70	1	40,242	0.00%
2021/01/25	16	23.95	6	23.91	23.95	10	40,005	0.02%
2021/01/22	4	23.33	0.1	23.60	23.65	3.9	39,966	0.01%
2021/01/21	15	23.84	6	23.66	23.60	9	39,764	0.02%
2021/01/20	80.5	23.52	3	23.53	23.45	77.5	39,561	0.20%
2021/01/19	2	24.45	5.3	24.36	24.30	-3.3	38,843	-0.01%
2021/01/18	81	24.28	8.3	24.27	24.25	72.7	38,668	0.19%
2021/01/15	13.2	24.99	45.2	24.94	24.90	-32	38,199	-0.08%
2021/01/14	17	25.51	29	25.30	25.30	-12	37,612	-0.03%
2021/01/13	8	25.24	11.1	25.39	25.55	-3.1	37,317	-0.01%
2021/01/12	27.1	25.29	19.2	25.26	25.30	7.9	36,889	0.02%
2021/01/11	11.1	25.88	0	0.00	25.90	11.1	36,320	0.03%
2021/01/08	12.1	25.71	100.2	25.93	26.00	-88.1	35,953	-0.24%
2021/01/07	39	25.52	12.3	25.59	25.70	26.7	35,217	0.08%
2021/01/06	146	26.19	127	25.55	25.50	19	34,533	0.06%	大買/大賣/
2021/01/05	88	25.96	93.2	25.79	26.00	-5.2	32,980	-0.02%
2021/01/04	50	25.01	3	24.95	24.95	47	30,159	0.16%
2020/12/31	37	24.75	11.2	24.82	24.75	25.8	29,624	0.09%
2020/12/30	1.1	25.00	42	24.92	25.00	-40.9	29,359	-0.14%
2020/12/29	2.9	24.57	12	24.50	24.65	-9.1	28,602	-0.03%
2020/12/28	1.4	24.18	13.1	24.21	24.30	-11.7	28,170	-0.04%
2020/12/25	30	24.24	7	24.13	24.20	23	28,056	0.08%
2020/12/24	1	24.30	2	24.50	24.35	-1	27,781	0.00%
2020/12/23	39.1	24.18	8	24.21	24.40	31.1	27,454	0.11%
2020/12/22	55	25.33	97.2	25.23	24.50	-42.2	27,142	-0.16%
2020/12/21	25	24.86	19	24.88	24.95	6	25,565	0.02%
2020/12/18	7.1	24.32	2	24.25	24.45	5.1	24,615	0.02%
2020/12/17	16	24.14	46	24.32	24.40	-30	24,236	-0.12%
2020/12/16	13	24.53	6	24.53	24.40	7	23,865	0.03%
2020/12/15	50	24.84	29.1	24.57	24.35	20.9	23,610	0.09%
2020/12/14	41	24.89	54	24.70	24.65	-13	22,740	-0.06%
2020/12/11	13	23.92	15.5	23.82	23.95	-2.5	21,317	-0.01%
2020/12/10	22	23.77	2.1	23.67	23.65	19.9	20,885	0.10%
2020/12/09	26	23.41	4	23.35	23.35	22	20,218	0.11%
2020/12/08	3	23.30	2	23.45	23.35	1	20,030	0.00%
2020/12/07	5	23.48	2	23.45	23.45	3	19,847	0.02%
2020/12/04	0	0.00	8	23.39	23.40	-8	19,651	-0.04%
2020/12/03	0	0.00	2.5	23.28	23.30	-2.5	19,406	-0.01%
2020/12/02	0.4	23.05	4.1	23.15	23.30	-3.7	20,404	-0.02%
2020/12/01	3	23.00	20	22.95	23.10	-17	20,162	-0.08%
2020/11/30	30	23.26	7	23.43	22.80	23	19,995	0.12%
2020/11/27	7.4	23.25	9.8	23.22	23.15	-2.4	18,928	-0.01%
2020/11/26	2	23.03	9.2	23.02	23.10	-7.2	18,492	-0.04%
2020/11/25	13	23.02	12	23.06	23.05	1	18,399	0.01%
2020/11/24	10	22.72	7	22.65	22.65	3	17,746	0.02%
2020/11/23	5	22.65	18.5	22.48	22.65	-13.5	17,443	-0.08%
2020/11/20	0	0.00	2	21.95	22.00	-2	17,026	-0.01%
2020/11/19	0	0.00	3	22.00	22.00	-3	16,859	-0.02%
2020/11/18	4.9	21.97	11.7	21.96	22.00	-6.8	16,600	-0.04%
2020/11/17	0	0.00	13	21.87	21.95	-13	16,340	-0.08%
2020/11/16	0.6	21.45	7.6	21.60	21.60	-7	16,113	-0.04%
2020/11/13	0	0.00	0.7	21.50	21.60	-0.7	15,839	0.00%
2020/11/12	7	21.41	17.1	21.46	21.60	-10.1	15,773	-0.06%
2020/11/11	1	21.10	28	21.21	21.75	-27	15,491	-0.17%
2020/11/10	0.1	20.70	0.8	20.70	20.80	-0.7	14,594	-0.01%
2020/11/09	1	20.70	0	0.00	20.70	1	14,417	0.01%
2020/11/06	0	0.00	3	20.65	20.70	-3	14,319	-0.02%
2020/11/05	1	20.65	10	20.65	20.70	-9	14,392	-0.06%
2020/11/04	0.4	20.55	0	0.00	20.65	0.4	14,371	0.00%
2020/11/03	0.3	20.50	1.5	20.57	20.60	-1.2	14,480	-0.01%
2020/11/02	0	0.00	7.2	20.42	20.50	-7.2	14,542	-0.05%
2020/10/30	6	20.34	0	0.00	20.30	6	14,557	0.04%
2020/10/29	0	0.00	0.3	20.45	20.40	-0.3	14,346	0.00%
2020/10/26	0	0.00	10	20.60	20.70	-10	14,314	-0.07%
2020/10/23	0	0.00	4	20.55	20.50	-4	14,272	-0.03%
2020/10/21	7	20.50	2	20.65	20.55	5	14,492	0.03%
2020/10/19	2	20.55	20.6	20.63	20.60	-18.6	14,631	-0.13%
2020/10/16	1	20.50	23	20.54	20.45	-22	14,737	-0.15%
2020/10/15	0	0.00	1	20.65	20.40	-1	15,031	-0.01%
2020/10/14	10	20.68	0	0.00	20.70	10	14,967	0.07%
2020/10/13	0	0.00	8	20.35	20.55	-8	14,908	-0.05%
2020/10/08	0.2	20.65	0	0.00	20.65	0.2	14,975	0.00%
2020/10/07	0	0.00	0.6	20.70	20.65	-0.6	15,043	0.00%
2020/10/06	0	0.00	5	20.70	20.75	-5	15,080	-0.03%
2020/09/29	0	0.00	5	20.70	20.60	-5	15,211	-0.03%
2020/09/28	0	0.00	1.1	20.40	20.45	-1.1	15,115	-0.01%
2020/09/25	0	0.00	1	20.10	20.15	-1	15,243	-0.01%
2020/09/24	36	20.10	0	0.00	20.00	36	15,222	0.24%
2020/09/23	4	20.48	1	20.50	20.55	3	14,914	0.02%
2020/09/22	3	20.72	1	20.80	20.60	2	14,860	0.01%
2020/09/21	0	0.00	4	20.70	20.70	-4	14,815	-0.03%
2020/09/18	1.3	20.70	12	20.86	20.70	-10.7	14,911	-0.07%
2020/09/16	0.2	20.90	25	20.90	21.00	-24.8	14,739	-0.17%
2020/09/14	0	0.00	1	20.95	20.95	-1	14,964	-0.01%
2020/09/11	7	20.91	22	20.85	20.95	-15	15,043	-0.10%
2020/09/10	1	20.80	2.3	20.76	20.90	-1.3	15,013	-0.01%
2020/09/09	0	0.00	60	20.62	21.00	-60	15,017	-0.40%
2020/09/08	11	20.88	13	20.89	20.90	-2	15,019	-0.01%
2020/09/07	63.6	20.64	217	20.98	21.00	-153.5	14,899	-1.03%	大賣/鉅額交易
2020/09/04	2	20.05	2	20.05	20.00	0	13,899	0.00%
2020/09/03	0.8	20.10	2	20.10	20.15	-1.2	14,032	-0.01%
2020/09/02	0	0.00	1	20.00	20.10	-1	14,179	-0.01%
2020/09/01	0	0.00	1	20.00	20.00	-1	14,396	-0.01%
2020/08/31	5	20.01	2	20.00	19.90	3	14,508	0.02%
2020/08/28	1	19.95	1.5	20.03	20.00	-0.5	14,600	0.00%
2020/08/27	2	20.00	2	20.00	20.05	0	14,984	0.00%
2020/08/26	0	0.00	2	20.05	20.10	-2	15,259	-0.01%
2020/08/25	1	20.10	1	20.05	20.00	0	15,411	0.00%
2020/08/24	1	20.00	2	20.05	20.00	-1	15,844	-0.01%
2020/08/21	2.7	20.07	1	20.05	20.00	1.7	16,099	0.01%
2020/08/20	12	19.90	2	19.90	19.80	10	16,117	0.06%
2020/08/19	4	20.33	8	20.36	20.25	-4	16,064	-0.02%
2020/08/18	0	0.00	0.1	20.40	20.50	-0.1	16,055	0.00%
2020/08/17	0	0.00	5	20.30	20.40	-5	16,161	-0.03%
2020/08/14	1	20.25	23	20.19	20.20	-22	16,160	-0.14%
2020/08/13	1	20.10	0	0.00	20.20	1	16,192	0.01%
2020/08/12	11	20.10	0	0.00	20.20	11	16,315	0.07%
2020/08/11	43	20.26	4	20.25	20.20	39	16,326	0.24%
2020/08/10	7	19.99	0.2	20.05	20.10	6.8	16,247	0.04%
2020/08/07	5	19.92	0	0.00	19.95	5	16,363	0.03%
2020/08/06	0	0.00	5	20.10	20.10	-5	16,366	-0.03%
2020/08/05	6	19.91	0.3	20.00	20.00	5.7	16,394	0.03%
2020/08/04	6	19.71	10	19.80	19.85	-4	16,526	-0.02%
2020/08/03	0	0.00	2.1	19.61	19.60	-2.1	16,629	-0.01%
2020/07/30	17	19.85	0.6	19.90	19.90	16.4	16,671	0.10%
2020/07/29	28	19.97	1	19.90	19.90	27	16,721	0.16%
2020/07/28	22	19.78	0	0.00	19.90	22	16,998	0.13%
2020/07/27	5	20.00	2	20.05	20.00	3	17,336	0.02%
2020/07/24	5	20.20	0	0.00	20.15	5	17,451	0.03%
2020/07/23	27	20.63	5.2	20.65	20.70	21.8	17,324	0.13%
2020/07/22	23	20.65	16	20.68	20.70	7	17,399	0.04%
2020/07/21	4	20.70	47	20.70	20.60	-43	17,273	-0.25%
2020/07/20	47	20.83	0	0.00	20.80	47	17,064	0.28%
2020/07/17	10	20.90	0	0.00	20.90	10	17,222	0.06%
2020/07/16	15	20.95	10	20.90	20.90	5	17,505	0.03%
2020/07/15	0	0.00	9	20.86	20.90	-9	17,527	-0.05%
2020/07/14	0.3	20.60	1	20.70	20.60	-0.7	17,597	0.00%
2020/07/13	0	0.00	17.5	20.69	20.70	-17.5	17,830	-0.10%
2020/07/10	0	0.00	8.7	20.70	20.70	-8.7	18,001	-0.05%
2020/07/09	2	21.10	134	20.77	20.85	-132	18,053	-0.73%	大賣/鉅額交易
2020/07/08	0	0.00	8	20.75	20.85	-8	17,838	-0.04%
2020/07/07	0	0.00	1	20.80	20.75	-1	17,815	-0.01%
2020/07/06	4	20.91	0	0.00	21.00	4	17,801	0.02%
2020/07/03	110	20.70	1	20.70	20.75	109	17,842	0.61%	大買/鉅額交易
2020/07/02	0	0.00	0.1	20.60	20.55	-0.1	17,945	0.00%
2020/06/30	0	0.00	3	20.77	20.70	-3	18,402	-0.02%
2020/06/29	5	20.50	0	0.00	20.55	5	18,530	0.03%
2020/06/24	0	0.00	50	20.84	20.85	-50	18,641	-0.27%
2020/06/22	0	0.00	9.2	20.51	20.55	-9.2	18,823	-0.05%
2020/06/19	11	20.68	15	20.75	20.50	-4	19,009	-0.02%
2020/06/18	6	20.63	4	20.60	20.55	2	18,922	0.01%
2020/06/17	7	20.84	1	20.90	20.95	6	18,994	0.03%
2020/06/16	20	20.80	2	20.45	20.80	18	19,673	0.09%
2020/06/15	2	20.45	2.3	20.41	20.35	-0.3	20,298	0.00%
2020/06/12	4	20.56	9	20.56	20.65	-5	20,543	-0.02%
2020/06/11	16	21.00	139	21.14	20.90	-123	21,033	-0.58%	大賣/鉅額交易
2020/06/10	0	0.00	13	21.16	21.20	-13	21,215	-0.06%
2020/06/09	3	21.28	3	21.27	21.30	0	22,105	0.00%
2020/06/08	10	21.18	11	21.11	21.20	-1	22,332	0.00%
2020/06/05	9	20.93	2	20.95	21.00	7	22,282	0.03%
2020/06/04	0	0.00	23	20.85	20.95	-23	22,261	-0.10%
2020/06/03	20	20.90	2	20.80	20.90	18	22,329	0.08%
2020/06/02	14	20.33	12	20.28	20.40	2	22,070	0.01%
2020/06/01	2	20.00	2	20.08	20.10	0	21,824	0.00%
2020/05/29	9.2	19.86	0.1	19.90	19.80	9.1	21,671	0.04%
2020/05/28	6	19.94	1	19.85	19.95	5	21,275	0.02%
2020/05/27	6	19.85	10	19.85	19.90	-4	21,237	-0.02%
2020/05/26	2	19.90	0	0.00	19.90	2	21,309	0.01%
2020/05/25	17	19.65	0	0.00	19.65	17	21,322	0.08%
2020/05/22	5	19.65	0	0.00	19.60	5	21,395	0.02%
2020/05/21	8	19.89	0	0.00	19.90	8	21,351	0.04%
2020/05/19	3	19.75	1	19.80	19.80	2	21,158	0.01%
2020/05/18	0	0.00	1	19.70	19.65	-1	21,021	0.00%
2020/05/15	8	19.65	10	19.60	19.55	-2	20,988	-0.01%
2020/05/14	16	19.57	3.5	19.65	19.55	12.5	20,929	0.06%
2020/05/13	1	19.90	1	19.75	19.85	0	20,773	0.00%
2020/05/11	52.1	19.85	6	19.85	19.85	46.1	20,479	0.22%
2020/05/08	30	19.65	2	19.75	19.65	28	20,276	0.14%
2020/05/07	2	19.60	0	0.00	19.55	2	20,222	0.01%
2020/05/06	6	19.70	12	19.55	19.55	-6	20,121	-0.03%
2020/05/05	12	19.71	3	19.75	19.80	9	20,058	0.04%
2020/05/04	67	19.55	0	0.00	19.55	67	19,987	0.34%
2020/04/30	49	19.97	4	20.04	20.00	45	19,779	0.23%
2020/04/29	13	19.77	2	19.83	19.85	11	19,476	0.06%
2020/04/28	1	19.55	0	0.00	19.55	1	19,392	0.01%
2020/04/27	36	19.52	10	19.35	19.50	26	19,817	0.13%
2020/04/24	18	19.19	40	19.18	19.15	-22	19,611	-0.11%
2020/04/23	27	19.20	2	19.05	19.15	25	19,559	0.13%
2020/04/22	32	19.00	20	19.10	19.15	12	19,431	0.06%
2020/04/21	10	19.45	27	19.29	19.10	-17	19,302	-0.09%
2020/04/20	7	19.63	25	19.60	19.60	-18	19,026	-0.09%
2020/04/17	2	19.85	0	0.00	19.75	2	18,952	0.01%
2020/04/16	5	19.72	0	0.00	19.75	5	18,742	0.03%
2020/04/15	14	19.99	7	19.95	20.00	7	18,458	0.04%
2020/04/14	1	19.65	0	0.00	19.75	1	18,220	0.01%
2020/04/13	3	19.63	3	19.60	19.55	0	18,059	0.00%
2020/04/10	1	19.65	7	19.65	19.70	-6	18,024	-0.03%
2020/04/09	1	19.50	0	0.00	19.50	1	18,018	0.01%
2020/04/08	9	19.50	5.5	19.43	19.55	3.5	17,889	0.02%
2020/04/07	41	19.25	34	19.45	19.30	7	17,812	0.04%
2020/04/06	2	18.95	8	19.08	19.25	-6	17,823	-0.03%
2020/04/01	5	18.90	24	18.81	18.80	-19	17,534	-0.11%
2020/03/31	1	19.05	6	19.05	18.95	-5	17,223	-0.03%
2020/03/30	8	19.01	1	19.00	19.00	7	16,956	0.04%
2020/03/27	28	19.45	11	19.42	19.40	17	16,707	0.10%
2020/03/26	28	19.41	11	19.48	19.55	17	16,530	0.10%
2020/03/25	17	19.38	10	19.39	19.40	7	16,647	0.04%
2020/03/24	25	19.22	28	19.22	19.05	-3	16,370	-0.02%
2020/03/23	21	18.96	5	19.02	18.90	16	16,187	0.10%
2020/03/20	13	19.32	10.8	19.15	19.80	2.2	16,059	0.01%
2020/03/19	11	18.65	1	18.55	18.60	10	15,358	0.07%
2020/03/18	8	19.38	1	19.40	19.30	7	14,776	0.05%
2020/03/17	17	19.54	5	19.51	19.50	12	14,449	0.08%
2020/03/16	1	20.00	3	20.00	20.00	-2	13,826	-0.01%
2020/03/13	32	20.06	10.1	20.10	20.20	21.9	13,439	0.16%
2020/03/12	24	21.65	7	21.40	21.40	17	12,375	0.14%
2020/03/11	2	22.25	0	0.00	22.35	2	11,961	0.02%
2020/03/09	13.7	22.48	0	0.00	22.40	13.7	11,569	0.12%
2020/03/04	1	23.10	1.5	23.07	23.20	-0.5	11,010	0.00%
2020/03/03	19	22.92	16	23.00	23.00	3	10,953	0.03%
2020/03/02	3	22.83	8	22.81	22.90	-5	10,887	-0.05%
2020/02/27	4	22.89	0	0.00	23.00	4	11,221	0.04%
2020/02/26	2	22.90	0	0.00	22.85	2	11,114	0.02%
2020/02/25	11	22.95	1	23.00	22.95	10	10,903	0.09%
2020/02/24	2	23.03	0	0.00	23.00	2	10,874	0.02%
2020/02/21	2	23.20	0	0.00	23.20	2	10,749	0.02%
2020/02/19	1	23.50	0	0.00	23.50	1	10,671	0.01%
2020/02/17	3	23.30	0	0.00	23.35	3	10,690	0.03%
2020/02/14	1	23.35	0	0.00	23.45	1	10,802	0.01%
2020/02/13	1	23.40	0	0.00	23.40	1	10,797	0.01%
2020/02/12	1	23.40	3	23.35	23.45	-2	10,796	-0.02%
2020/02/10	0	0.00	1	23.35	23.45	-1	10,871	-0.01%
2020/02/06	0	0.00	9	23.45	23.35	-9	10,952	-0.08%
2020/02/05	5	23.40	18.6	23.27	23.25	-13.6	10,959	-0.12%
2020/02/04	1	23.10	0	0.00	23.20	1	10,965	0.01%
2020/02/03	4	22.98	0	0.00	23.00	4	10,969	0.04%
2020/01/31	0	0.00	1	23.20	23.10	-1	10,846	-0.01%
2020/01/30	32	23.24	7	23.36	23.00	25	10,692	0.23%
2020/01/20	5	24.00	1	24.10	24.05	4	10,165	0.04%
2020/01/17	0	0.00	1	24.00	24.05	-1	10,170	-0.01%
2020/01/15	0	0.00	2	24.00	24.05	-2	10,355	-0.02%
2020/01/14	1	23.95	0	0.00	24.05	1	10,383	0.01%
2020/01/10	0	0.00	2	23.85	23.85	-2	10,386	-0.02%
2020/01/08	2	23.60	0	0.00	23.55	2	10,529	0.02%
2020/01/07	0	0.00	10	23.75	23.70	-10	10,506	-0.10%
2020/01/06	6	23.93	4	23.83	23.80	2	10,546	0.02%
2020/01/03	0	0.00	5.9	24.03	24.10	-5.9	10,569	-0.06%
2020/01/02	0	0.00	2	23.98	24.00	-2	10,504	-0.02%
2019/12/31	12	24.01	2	24.05	23.90	10	10,506	0.10%
2019/12/30	3	24.05	11	24.04	24.00	-8	10,464	-0.08%
2019/12/26	0	0.00	4	23.85	23.90	-4	10,447	-0.04%
2019/12/24	0	0.00	2	23.88	23.85	-2	10,812	-0.02%
2019/12/23	0	0.00	10	23.90	23.90	-10	10,870	-0.09%
2019/12/18	0	0.00	1	23.80	23.90	-1	10,752	-0.01%
2019/12/17	1	23.60	0.7	23.65	23.80	0.3	10,822	0.00%
2019/12/16	0	0.00	27	23.60	23.50	-27	10,728	-0.25%
2019/12/13	2	23.65	101	23.60	23.70	-99	10,773	-0.92%	大賣/
2019/12/12	0	0.00	4	23.55	23.45	-4	10,737	-0.04%
2019/12/11	0	0.00	1	23.50	23.50	-1	10,665	-0.01%
2019/12/10	0	0.00	10	23.45	23.45	-10	10,710	-0.09%
2019/12/09	10	23.30	0	0.00	23.40	10	10,814	0.09%
2019/12/06	1	23.35	1	23.40	23.40	0	10,905	0.00%
2019/12/04	0	0.00	2.9	23.50	23.60	-2.9	10,920	-0.03%
2019/12/02	0	0.00	1.5	23.37	23.40	-1.5	11,148	-0.01%
2019/11/29	2	23.40	1	23.45	23.40	1	11,182	0.01%
2019/11/25	3	23.43	0.3	23.45	23.45	2.7	10,939	0.03%
2019/11/21	0	0.00	1	23.30	23.40	-1	11,514	-0.01%
2019/11/19	0	0.00	10.1	23.45	23.50	-10.1	11,642	-0.09%
2019/11/18	10	23.30	0	0.00	23.45	10	11,723	0.09%
2019/11/14	10.6	23.25	0	0.00	23.20	10.6	11,932	0.09%
2019/11/13	1	23.50	0	0.00	23.35	1	12,086	0.01%
2019/11/11	0	0.00	0.4	23.75	23.80	-0.4	12,181	0.00%
2019/11/08	0	0.00	25.6	23.75	23.80	-25.6	12,219	-0.21%
2019/11/07	3	23.70	10	23.75	23.75	-7	12,289	-0.06%
2019/11/06	1	23.65	5	23.68	23.65	-4	12,316	-0.03%
2019/11/05	1	23.75	5.1	23.60	23.80	-4.1	12,484	-0.03%
2019/11/01	0	0.00	6	23.55	23.55	-6	12,566	-0.05%
2019/10/31	0	0.00	1	23.50	23.45	-1	12,741	-0.01%
2019/10/30	0	0.00	1	23.50	23.50	-1	12,806	-0.01%
2019/10/28	5.2	23.35	1	23.30	23.35	4.2	12,809	0.03%
2019/10/22	0	0.00	5	23.35	23.40	-5	13,318	-0.04%
2019/10/21	0.7	23.30	13.8	23.23	23.30	-13.1	13,338	-0.10%
2019/10/18	0	0.00	1.2	23.25	23.25	-1.2	13,356	-0.01%
2019/10/17	1	23.25	10	23.20	23.25	-9	13,417	-0.07%
2019/10/16	0	0.00	1.2	23.16	23.20	-1.2	13,284	-0.01%
2019/10/15	0.1	23.15	5	23.10	23.20	-4.9	13,239	-0.04%
2019/10/08	0	0.00	2.7	23.07	23.05	-2.7	13,235	-0.02%
2019/10/07	1	22.90	0	0.00	22.95	1	13,179	0.01%
2019/10/04	6	22.89	0	23.00	22.85	6	13,171	0.05%
2019/10/03	12	22.88	4	22.88	22.85	8	13,123	0.06%
2019/10/02	5	23.00	0	0.00	22.95	5	12,990	0.04%
2019/10/01	8	22.95	1.5	23.08	23.05	6.5	12,942	0.05%
2019/09/27	5	23.00	6	23.05	23.00	-1	12,707	-0.01%
2019/09/26	2.4	23.14	0	0.00	23.10	2.4	12,630	0.02%
2019/09/25	5	23.07	0	0.00	23.10	5	12,697	0.04%
2019/09/23	10.7	23.25	0	0.00	23.15	10.7	12,599	0.09%
2019/09/20	10	23.15	0	0.00	23.45	10	12,765	0.08%
2019/09/17	15	23.33	0	0.00	23.20	15	12,564	0.12%
2019/09/12	0	0.00	16	23.62	23.50	-16	12,835	-0.12%
2019/09/11	8	23.42	3	23.45	23.50	5	12,980	0.04%
2019/09/10	1	23.20	0	0.00	23.35	1	12,971	0.01%
2019/09/09	0	0.00	2	23.15	23.20	-2	12,914	-0.02%
2019/09/05	0.2	23.15	0	0.00	23.15	0.2	13,021	0.00%
2019/09/04	12	22.99	0	0.00	23.00	12	12,955	0.09%
2019/09/03	1	23.00	0	0.00	23.00	1	12,843	0.01%
2019/08/30	8	23.02	0	23.20	23.15	8	12,884	0.06%
2019/08/29	9	22.91	0	0.00	22.95	9	12,872	0.07%
2019/08/28	14	22.85	0	0.00	23.10	14	12,854	0.11%
2019/08/26	12	22.97	2.4	22.94	22.95	9.6	12,402	0.08%
2019/08/23	5.2	23.06	0	0.00	23.15	5.2	12,373	0.04%
2019/08/21	0.7	23.10	0.2	23.10	23.05	0.5	13,992	0.00%
2019/08/20	2	23.10	0	0.00	23.05	2	13,989	0.01%
2019/08/19	23	23.12	0	0.00	23.05	23	13,908	0.17%
2019/08/16	7	23.19	15	23.07	23.10	-8	13,853	-0.06%
2019/08/15	3	23.07	0	0.00	23.05	3	13,779	0.02%
2019/08/14	2	23.30	0	0.00	23.20	2	13,920	0.01%
2019/08/13	8	23.29	0	0.00	23.25	8	13,911	0.06%
2019/08/12	3	23.30	0	0.00	23.30	3	14,019	0.02%
2019/08/07	12	23.41	0	0.00	23.30	12	14,400	0.08%
2019/08/05	2	23.50	0	0.00	23.50	2	14,687	0.01%
2019/08/02	14	23.56	0	0.00	23.65	14	14,594	0.10%
2019/08/01	9	23.85	4	23.85	23.80	5	14,550	0.03%
2019/07/31	3	24.00	1	24.10	24.00	2	14,448	0.01%
2019/07/30	0	0.00	7.3	24.15	24.10	-7.3	14,440	-0.05%
2019/07/26	2	24.10	0	0.00	24.20	2	14,535	0.01%
2019/07/25	3	24.10	10	24.25	24.10	-7	14,505	-0.05%
2019/07/24	17	24.99	51.4	24.90	25.00	-34.4	14,326	-0.24%
2019/07/23	2	24.95	1	24.90	24.90	1	14,132	0.01%
2019/07/19	0	0.00	1	24.95	24.90	-1	13,965	-0.01%
2019/07/17	0	0.00	1	24.75	24.85	-1	13,857	-0.01%
2019/07/16	3	24.70	0	0.00	24.85	3	13,779	0.02%
2019/07/12	0	0.00	1	24.65	24.80	-1	13,652	-0.01%
2019/07/10	0	0.00	1	24.80	24.85	-1	13,770	-0.01%
2019/07/08	5	24.65	6	24.69	24.80	-1	13,757	-0.01%
2019/07/05	3	24.67	0	0.00	24.70	3	13,767	0.02%
2019/07/03	20	24.60	0	0.00	24.70	20	13,966	0.14%
2019/07/01	1	24.90	10	24.90	24.85	-9	13,884	-0.06%
2019/06/27	10	24.95	2	25.05	24.90	8	14,032	0.06%
2019/06/25	0	0.00	14	24.94	25.00	-14	13,937	-0.10%
2019/06/21	0	0.00	4	24.85	25.00	-4	13,775	-0.03%
2019/06/19	0	0.00	8	24.84	24.95	-8	13,299	-0.06%
2019/06/17	0	0.00	6.8	24.46	24.55	-6.8	12,981	-0.05%
2019/06/14	0	0.00	5.9	24.58	24.50	-5.9	12,936	-0.05%
2019/06/12	1	24.50	0.2	24.50	24.55	0.8	12,971	0.01%
2019/06/11	10	24.40	0	0.00	24.40	10	13,005	0.08%
2019/06/10	0	0.00	2.5	24.45	24.50	-2.5	13,039	-0.02%
2019/06/05	5	24.30	0.1	24.25	24.20	4.9	13,065	0.04%
2019/06/03	3	24.05	5	24.20	24.15	-2	13,164	-0.02%
2019/05/31	0	0.00	20.1	24.15	24.30	-20.1	13,341	-0.15%
2019/05/30	0	0.00	11	24.12	24.10	-11	13,450	-0.08%
2019/05/29	6	24.27	1	24.25	24.10	5	13,529	0.04%
2019/05/27	6	24.23	1	24.20	24.30	5	12,083	0.04%
2019/05/24	0	0.00	11	24.33	24.40	-11	12,096	-0.09%
2019/05/23	3	24.30	0	0.00	24.45	3	12,125	0.02%
2019/05/22	8	24.22	1	24.25	24.45	7	12,132	0.06%
2019/05/21	0	24.65	5.1	24.65	24.65	-5.1	12,129	-0.04%
2019/05/20	1	24.10	0	0.00	24.20	1	11,940	0.01%
2019/05/17	4	24.05	6	24.05	24.00	-2	11,873	-0.02%
2019/05/16	3	24.20	0	0.00	24.00	3	11,768	0.03%
2019/05/14	9	24.18	0	0.00	24.10	9	11,518	0.08%
2019/05/13	103	24.41	0	0.00	24.45	103	11,229	0.92%	大買/鉅額交易
2019/05/10	2.6	24.59	0	0.00	24.55	2.6	11,347	0.02%
2019/05/09	1	24.85	0	0.00	24.70	1	11,508	0.01%
2019/05/07	0	0.00	1	24.95	25.10	-1	11,414	-0.01%
2019/05/03	1	25.05	0	0.00	25.10	1	11,565	0.01%
2019/05/02	10	25.00	0	0.00	24.90	10	11,588	0.09%
2019/04/29	1	25.10	0	0.00	25.10	1	11,591	0.01%
2019/04/26	1	25.00	1.4	25.00	25.10	-0.4	11,687	0.00%
2019/04/25	2	25.00	0	0.00	25.00	2	11,761	0.02%
2019/04/24	1.9	25.05	0	0.00	25.10	1.9	11,798	0.02%
2019/04/23	0	0.00	1	25.10	25.15	-1	12,062	-0.01%
2019/04/16	1	25.15	0	0.00	25.20	1	13,024	0.01%
2019/04/15	2	25.15	0.4	25.05	25.05	1.6	13,145	0.01%
2019/04/12	0	25.05	0	0.00	25.20	0	13,221	0.00%
2019/04/11	1	25.05	0	0.00	25.05	1	13,233	0.01%
2019/04/10	2	25.05	0	0.00	25.25	2	13,263	0.02%
2019/04/09	2	25.03	2	25.00	25.10	0	13,266	0.00%
2019/04/08	0	25.00	0	0.00	25.10	0	13,319	0.00%
2019/04/02	2	24.90	0	0.00	24.90	2	13,375	0.01%
2019/04/01	2	25.05	0.2	25.00	25.00	1.8	13,234	0.01%
2019/03/27	0	0.00	2	25.05	25.05	-2	13,055	-0.02%
2019/03/22	0	0.00	2	25.00	25.00	-2	13,279	-0.02%
2019/03/21	6	25.04	0.2	25.00	25.00	5.8	13,325	0.04%
2019/03/20	0	24.95	1	24.95	25.05	-1	13,529	-0.01%
2019/03/19	1	24.85	0	0.00	24.85	1	13,675	0.01%
2019/03/18	0.1	25.00	3	24.93	25.05	-2.9	13,701	-0.02%
2019/03/15	3	24.82	2.7	24.91	25.05	0.3	13,706	0.00%
2019/03/14	12	24.80	0	0.00	24.75	12	13,559	0.09%
2019/03/13	1	24.90	0	0.00	25.00	1	13,605	0.01%
2019/03/11	0	24.80	0	0.00	24.70	0	13,845	0.00%
2019/03/08	2	24.85	0	0.00	24.75	2	13,833	0.01%
2019/03/07	4	24.93	0	0.00	24.95	4	14,144	0.03%
2019/03/06	3	25.10	0	0.00	25.15	3	14,054	0.02%
2019/03/04	5	25.25	3	25.50	25.35	2	14,212	0.01%
2019/02/27	0	0.00	3	25.45	25.50	-3	14,199	-0.02%
2019/02/26	0	0.00	4	25.44	25.50	-4	14,093	-0.03%
2019/02/25	0	0.00	1.5	25.33	25.30	-1.5	13,895	-0.01%
2019/02/22	0.1	25.15	20	25.20	25.25	-19.9	13,888	-0.14%
2019/02/18	0	0.00	3	25.30	25.15	-3	13,953	-0.02%
2019/02/14	1.3	25.24	0	0.00	25.20	1.3	14,201	0.01%
2019/02/13	0	0.00	2	25.45	25.50	-2	14,135	-0.01%
2019/02/11	8	25.50	7	25.49	25.25	1	13,978	0.01%
2019/01/30	0	0.00	2	25.40	25.45	-2	13,914	-0.01%
2019/01/29	1	25.20	1.1	25.20	25.35	-0.1	13,765	0.00%
2019/01/28	0	0.00	4	25.31	25.35	-4	13,811	-0.03%
2019/01/25	0	0.00	15	25.33	25.35	-15	13,917	-0.11%
2019/01/24	0	0.00	4	25.05	25.10	-4	13,742	-0.03%
2019/01/23	0	0.00	2	25.00	25.05	-2	13,915	-0.01%
2019/01/21	0	0.00	1.2	25.03	25.05	-1.2	14,024	-0.01%
2019/01/18	0	0.00	20	24.96	25.00	-20	14,007	-0.14%
2019/01/17	0	24.85	0	0.00	25.00	0	14,079	0.00%
2019/01/15	0	0.00	7	24.91	25.00	-7	14,467	-0.05%
2019/01/11	2	24.88	0	0.00	24.90	2	14,314	0.01%
2019/01/09	0	0.00	53	24.94	24.95	-53	14,168	-0.37%
2019/01/08	50	24.45	1.5	24.42	24.50	48.5	14,036	0.35%
2019/01/07	0	0.00	31	24.39	24.45	-31	14,206	-0.22%
2019/01/04	0	0.00	3	24.10	24.20	-3	14,380	-0.02%
2019/01/03	0	0.00	0.4	24.10	24.15	-0.4	15,220	0.00%
2019/01/02	1	24.20	1	23.95	24.00	0	15,526	0.00%
2018/12/28	1	23.95	2	24.08	24.25	-1	15,614	-0.01%
2018/12/27	0	0.00	1	24.00	23.95	-1	15,728	-0.01%
2018/12/25	15	23.78	4	23.81	23.80	11	15,970	0.07%
2018/12/24	1	24.05	0	0.00	24.15	1	16,006	0.01%
2018/12/20	0	0.00	5	24.22	24.30	-5	16,677	-0.03%
2018/12/19	0	0.00	7	24.15	24.30	-7	16,861	-0.04%
2018/12/18	0	0.00	2	24.00	24.05	-2	16,938	-0.01%
2018/12/13	1	24.35	6	24.35	24.30	-5	17,334	-0.03%
2018/12/12	0	0.00	2	24.18	24.35	-2	17,364	-0.01%
2018/12/07	2	23.95	0	0.00	23.90	2	17,418	0.01%
2018/12/06	10	24.00	20	24.10	23.95	-10	17,525	-0.06%
2018/12/04	0	0.00	2	24.30	24.45	-2	17,615	-0.01%
2018/12/03	0	0.00	18	24.22	24.25	-18	17,446	-0.10%
2018/11/30	20	23.95	2	24.00	24.00	18	17,538	0.10%
2018/11/29	5	23.90	1	23.90	23.85	4	17,283	0.02%
2018/11/28	3	23.75	0	0.00	23.85	3	17,175	0.02%
2018/11/27	9	23.68	0	0.00	23.65	9	17,067	0.05%
2018/11/26	2	23.95	0	0.00	23.95	2	16,983	0.01%
2018/11/23	10	23.90	0	0.00	23.85	10	16,869	0.06%
2018/11/22	1	24.10	0	0.00	24.05	1	16,945	0.01%
2018/11/21	10	24.10	0	0.00	24.05	10	17,109	0.06%
2018/11/19	0	0.00	10	24.55	24.50	-10	17,164	-0.06%
2018/11/16	0	0.00	4	24.45	24.45	-4	17,297	-0.02%
2018/11/15	0	0.00	5	24.05	24.10	-5	17,675	-0.03%
2018/11/14	16	24.05	0	0.00	24.10	16	17,803	0.09%
2018/11/12	1	24.10	3	24.15	24.25	-2	17,710	-0.01%
2018/11/09	0	0.00	1	24.45	24.25	-1	17,871	-0.01%
2018/11/07	0	0.00	16.3	24.49	24.50	-16.3	18,640	-0.09%
2018/11/06	2	24.20	2	24.28	24.35	0	18,561	0.00%
2018/11/05	1	23.95	3	24.35	24.35	-2	18,497	-0.01%
2018/11/02	0	0.00	36	23.91	24.15	-36	18,420	-0.20%
2018/10/31	7	23.99	0	0.00	24.40	7	18,356	0.04%
2018/10/30	0	0.00	33	24.13	24.15	-33	18,183	-0.18%
2018/10/29	5	23.70	5.9	23.79	23.75	-0.9	18,013	-0.01%
2018/10/25	2	23.60	21	23.63	23.75	-19	18,193	-0.10%
2018/10/24	19	23.72	20	23.70	23.70	-1	18,250	-0.01%
2018/10/22	2	24.20	0	0.00	24.15	2	18,345	0.01%
2018/10/19	0	0.00	2	24.35	24.30	-2	19,115	-0.01%
2018/10/18	1	24.15	1	24.40	24.25	0	19,532	0.00%
2018/10/16	4	24.25	0	0.00	24.45	4	20,047	0.02%
2018/10/15	60.7	24.15	0	0.00	24.05	60.7	19,874	0.31%
2018/10/12	36	24.22	7	24.24	24.50	29	19,699	0.15%
2018/10/11	14	24.28	79	24.60	24.20	-65	19,466	-0.33%
2018/10/09	2	25.38	7	25.44	25.35	-5	18,594	-0.03%
2018/10/05	2.9	25.07	14.1	25.11	25.10	-11.1	18,143	-0.06%
2018/10/04	0	0.00	3	25.33	25.40	-3	17,992	-0.02%
2018/10/03	0	0.00	2	25.45	25.45	-2	17,849	-0.01%
2018/10/02	23	25.30	0	0.00	25.20	23	17,636	0.13%
2018/10/01	1	25.50	10	25.55	25.50	-9	17,469	-0.05%
2018/09/28	0	0.00	84.7	25.49	25.50	-84.7	17,346	-0.49%
2018/09/27	10	25.45	2	25.40	25.45	8	16,943	0.05%
2018/09/26	0	0.00	3	25.43	25.45	-3	16,810	-0.02%
2018/09/25	0	0.00	5	25.38	25.35	-5	16,673	-0.03%
2018/09/20	0	0.00	3	25.00	25.00	-3	16,361	-0.02%
2018/09/18	0	0.00	10	24.94	25.00	-10	16,396	-0.06%
2018/09/17	0.1	24.50	0	0.00	24.50	0.1	16,171	0.00%
2018/09/14	1	24.50	0	0.00	24.45	1	16,245	0.01%
2018/09/13	2	24.45	0	0.00	24.45	2	16,259	0.01%
2018/09/12	15	24.30	0	0.00	24.30	15	16,122	0.09%
2018/09/11	1	24.60	0	0.00	24.55	1	16,089	0.01%
2018/09/10	6	24.50	3	24.70	24.60	3	16,129	0.02%
2018/09/07	3	24.63	3	24.75	24.70	0	16,402	0.00%
2018/09/06	0	0.00	10.5	24.87	24.80	-10.5	16,464	-0.06%
2018/09/05	0	0.00	3	24.65	24.65	-3	16,381	-0.02%
2018/09/04	5.1	24.95	0.5	24.90	24.95	4.6	16,351	0.03%
2018/09/03	1	24.70	1	24.80	24.85	0	16,381	0.00%
2018/08/31	4.1	25.08	0	0.00	25.15	4.1	16,311	0.03%
2018/08/30	0	0.00	19	25.27	25.25	-19	16,306	-0.12%
2018/08/29	7	25.35	0.1	25.35	25.45	6.9	16,325	0.04%
2018/08/28	1	25.45	2	25.40	25.50	-1	16,458	-0.01%
2018/08/27	3	25.20	0	0.00	25.30	3	16,795	0.02%
2018/08/24	0	0.00	4	25.40	25.25	-4	17,001	-0.02%
2018/08/23	0	0.00	33	25.46	25.50	-33	17,559	-0.19%
2018/08/22	0	0.00	7	25.24	25.30	-7	17,578	-0.04%
2018/08/21	10	25.00	11	24.97	25.00	-1	17,100	-0.01%
2018/08/20	0	0.00	4.4	24.91	24.95	-4.4	16,914	-0.03%
2018/08/16	1	24.70	0	0.00	24.90	1	16,711	0.01%
2018/08/15	6	25.00	9	24.94	24.75	-3	16,584	-0.02%
2018/08/14	0	0.00	30.7	24.93	24.95	-30.7	16,044	-0.19%
2018/08/13	0	0.00	1	24.40	24.35	-1	15,698	-0.01%
2018/08/10	0	0.00	4.1	24.55	24.55	-4.1	15,559	-0.03%
2018/08/09	10	24.85	2	24.90	24.85	8	15,519	0.05%
2018/08/08	0	0.00	1	24.95	24.95	-1	15,462	-0.01%
2018/08/07	0	0.00	23	24.88	24.90	-23	15,356	-0.15%
2018/08/06	0	0.00	21	24.85	24.90	-21	15,283	-0.14%
2018/08/02	0	0.00	18.5	24.75	24.65	-18.5	15,227	-0.12%
2018/08/01	51	24.95	7	24.87	24.95	44	15,059	0.29%
2018/07/31	0	0.00	18	24.87	25.00	-18	14,917	-0.12%
2018/07/30	2	24.70	21	24.73	24.80	-19	14,675	-0.13%
2018/07/27	0	0.00	34	24.79	24.65	-34	14,454	-0.24%
2018/07/26	15	24.41	53	24.47	24.65	-38	14,269	-0.27%
2018/07/25	10	24.87	23.2	24.80	24.80	-13.2	13,646	-0.10%
2018/07/24	4	24.63	50.7	24.71	24.75	-46.7	13,215	-0.35%
2018/07/20	20	24.20	3	24.22	24.25	17	12,691	0.13%
2018/07/19	0.4	24.10	19.8	24.17	24.20	-19.5	12,702	-0.15%
2018/07/18	15	24.00	105	24.09	24.10	-90	12,705	-0.71%	大賣/
2018/07/17	8	24.00	0	0.00	24.00	8	12,655	0.06%
2018/07/16	0	0.00	1	23.95	23.90	-1	12,680	-0.01%
2018/07/11	3.8	23.60	0	0.00	23.70	3.8	12,832	0.03%
2018/07/03	0	0.00	0.2	23.30	23.25	-0.2	13,391	0.00%
2018/07/02	0	0.00	1	23.25	23.25	-1	13,425	-0.01%
2018/06/29	4	23.45	1	23.50	23.70	3	13,367	0.02%
2018/06/28	2	23.25	0	0.00	23.25	2	13,245	0.02%
2018/06/27	11	23.30	0	0.00	23.25	11	13,223	0.08%
2018/06/26	2	23.45	0	0.00	23.40	2	13,269	0.02%
2018/06/25	1	23.45	0	0.00	23.40	1	13,264	0.01%
2018/06/21	101	23.60	0	0.00	23.65	101	13,257	0.76%	大買/鉅額交易
2018/06/20	0	0.00	1	23.80	23.80	-1	13,457	-0.01%
2018/06/19	2	23.43	0	0.00	23.40	2	13,396	0.01%
2018/06/15	10	23.70	0	0.00	23.65	10	13,211	0.08%
2018/06/14	1	23.80	0	0.00	23.70	1	12,912	0.01%
2018/06/13	0	0.00	2	24.05	24.05	-2	12,729	-0.02%
2018/06/12	1	24.00	0	0.00	24.15	1	13,129	0.01%
2018/06/07	5	24.31	20	24.35	24.40	-15	13,272	-0.11%
2018/06/06	0	0.00	4	24.20	24.25	-4	13,178	-0.03%
2018/06/05	0	0.00	22	24.20	24.30	-22	13,165	-0.17%
2018/06/04	0	0.00	104	23.91	24.20	-104	13,052	-0.80%	大賣/鉅額交易
2018/06/01	0	0.00	1	23.75	23.75	-1	12,778	-0.01%
2018/05/31	0	0.00	3	23.60	23.60	-3	12,562	-0.02%
2018/05/30	5	23.25	1	23.20	23.20	4	12,337	0.03%
2018/05/28	1	23.40	5	23.45	23.40	-4	12,633	-0.03%
2018/05/24	1	23.35	5	23.30	23.25	-4	12,910	-0.03%
2018/05/23	3	23.30	0	0.00	23.20	3	13,186	0.02%
2018/05/22	3	23.30	0.3	23.35	23.30	2.7	13,363	0.02%
2018/05/21	5	23.40	6	23.40	23.40	-1	13,704	-0.01%
2018/05/16	11.9	23.41	4	23.40	23.50	7.9	14,391	0.05%
2018/05/14	1	23.50	2	23.55	23.50	-1	15,330	-0.01%
2018/05/11	0	0.00	1	23.55	23.55	-1	15,526	-0.01%
2018/05/10	2	23.40	1	23.50	23.45	1	15,555	0.01%
2018/05/09	3	23.38	0	0.00	23.45	3	15,548	0.02%
2018/05/08	0	23.40	0	0.00	23.40	0	15,676	0.00%
2018/05/07	5	23.25	0	0.00	23.25	5	15,800	0.03%
2018/05/04	8	23.25	0	0.00	23.25	8	15,907	0.05%
2018/05/03	10	23.35	6	23.32	23.25	4	15,970	0.03%
2018/05/02	18	23.78	2	23.93	23.65	16	16,037	0.10%
2018/04/30	2	23.30	1	23.35	23.50	1	15,952	0.01%
2018/04/27	5	23.33	0	0.00	23.40	5	15,873	0.03%
2018/04/26	1	23.25	0	0.00	23.35	1	15,951	0.01%
2018/04/25	130	23.29	0	0.00	23.40	130	15,937	0.82%	大買/鉅額交易
2018/04/24	1.7	23.36	0	0.00	23.30	1.7	16,006	0.01%
2018/04/23	4	23.40	6	23.60	23.60	-2	16,067	-0.01%
2018/04/20	5	23.59	0	0.00	23.65	5	16,060	0.03%
2018/04/19	15	23.70	2	23.63	23.70	13	16,118	0.08%
2018/04/18	2	23.35	0	0.00	23.40	2	16,275	0.01%
2018/04/17	1	23.30	2	23.45	23.30	-1	16,402	-0.01%
2018/04/16	4	23.48	0	0.00	23.45	4	16,610	0.02%
2018/04/13	0	0.00	5	23.60	23.45	-5	16,896	-0.03%
2018/04/12	13	23.50	9	23.60	23.60	4	17,352	0.02%
2018/04/11	0	0.00	56.1	23.77	23.60	-56.1	17,553	-0.32%
2018/04/10	2	23.60	1	23.70	23.75	1	17,768	0.01%
2018/04/09	2	23.55	0	0.00	23.80	2	17,899	0.01%
2018/04/03	72	23.37	0	0.00	23.35	72	17,720	0.41%
2018/04/02	3	23.50	0	0.00	23.50	3	17,670	0.02%
2018/03/31	1	23.50	1	23.55	23.45	0	17,721	0.00%
2018/03/30	2	23.38	1	23.50	23.50	1	17,898	0.01%
2018/03/29	83	23.22	0	0.00	23.20	83	17,851	0.46%
2018/03/28	11	23.40	0	0.00	23.40	11	17,584	0.06%
2018/03/26	2	23.35	58	23.30	23.45	-56	17,596	-0.32%
2018/03/23	8	23.53	0	0.00	23.50	8	17,539	0.05%
2018/03/21	3	23.85	0	0.00	23.75	3	17,370	0.02%
2018/03/20	3	23.82	50	23.85	23.75	-47	17,601	-0.27%
2018/03/19	4	23.75	2.4	23.77	23.90	1.6	17,683	0.01%
2018/03/16	6	23.70	0	0.00	23.70	6	17,796	0.03%
2018/03/14	8	23.85	0	0.00	23.85	8	17,442	0.05%
2018/03/13	7	23.73	0	0.00	23.85	7	17,434	0.04%
2018/03/12	13	23.70	0	0.00	23.70	13	17,215	0.08%
2018/03/09	2	23.50	12	23.59	23.60	-10	17,252	-0.06%
2018/03/08	13	23.50	0	0.00	23.50	13	17,209	0.08%
2018/03/07	1	23.55	1	23.50	23.50	0	17,120	0.00%
2018/03/06	13	23.66	0	0.00	23.70	13	16,947	0.08%
2018/03/05	29.7	23.61	13	23.78	23.60	16.7	17,210	0.10%
2018/03/02	4	23.98	2	24.05	23.95	2	16,891	0.01%
2018/03/01	6	24.30	46	24.25	24.40	-40	16,605	-0.24%
2018/02/27	25	24.21	1	24.40	24.10	24	16,290	0.15%
2018/02/26	2.7	24.37	46	24.58	24.20	-43.3	16,060	-0.27%
2018/02/23	14	24.44	11	24.31	24.50	3	15,938	0.02%
2018/02/22	58	24.12	0	0.00	24.30	58	15,768	0.37%
2018/02/21	47	23.90	7	24.30	24.50	40	15,556	0.26%
2018/02/12	2	23.75	0	0.00	23.65	2	15,225	0.01%
2018/02/09	9	23.59	0	0.00	23.75	9	15,056	0.06%
2018/02/08	6	23.68	145	23.65	23.75	-139	14,842	-0.94%	大賣/鉅額交易
2018/02/07	7	23.76	0	0.00	23.60	7	14,770	0.05%
2018/02/06	26	23.78	0	0.00	23.60	26	14,412	0.18%
2018/02/05	1	24.65	0	0.00	24.50	1	13,818	0.01%
2018/01/31	0	0.00	1	24.85	24.90	-1	13,507	-0.01%
2018/01/30	2	25.05	7.1	25.10	24.90	-5.1	13,336	-0.04%
2018/01/29	10	25.00	50	24.95	25.15	-40	13,171	-0.30%
2018/01/25	5	25.20	18.1	25.01	25.10	-13.1	12,946	-0.10%
2018/01/24	1	24.80	10	24.80	25.00	-9	12,803	-0.07%
2018/01/23	0	0.00	10	25.00	25.00	-10	12,763	-0.08%
2018/01/22	5	25.00	0	0.00	25.05	5	12,770	0.04%
2018/01/18	0	0.00	21.1	25.22	25.15	-21.1	12,544	-0.17%
2018/01/17	0	0.00	4	25.20	25.15	-4	12,405	-0.03%
2018/01/16	1	25.10	11	25.10	25.20	-10	12,241	-0.08%
2018/01/15	0	0.00	7	25.11	25.10	-7	12,149	-0.06%
2018/01/12	0	0.00	2	25.35	25.35	-2	12,011	-0.02%
2018/01/11	5	25.20	1	25.30	25.30	4	11,740	0.03%
2018/01/10	12	25.35	3	25.35	25.30	9	11,594	0.08%
2018/01/09	0	0.00	14.9	25.20	25.25	-14.9	11,310	-0.13%
2018/01/08	0	0.00	4.7	25.19	25.25	-4.7	11,124	-0.04%
2018/01/05	0	0.00	0.1	24.85	24.95	-0.1	10,659	0.00%
2018/01/04	0	0.00	0.3	24.80	24.80	-0.3	10,430	0.00%
2018/01/03	0	0.00	14	24.89	24.90	-14	10,285	-0.14%
2018/01/02	1	24.70	0	0.00	24.70	1	9,954	0.01%