中鋼 (2002)-元大-新營券商分點個股進出

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
24.20
漲跌
▲0.30
漲幅
+1.26%
成交量
19,918張
產業
上市鋼鐵類股
3560人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中鋼 (2002)籌碼相關－元大-新營券商分點個股進出

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

元大-新營券商分點個股進出
元大-新營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
2024/05/28	12	24.10	4	24.24	24.20	8	24,969	0.03%
2024/05/27	22.9	24.00	1	24.00	23.90	21.9	25,149	0.09%
2024/05/24	36.7	24.09	6	24.06	24.00	30.7	24,931	0.12%
2024/05/23	39.4	24.27	1	24.20	24.15	38.4	24,638	0.16%
2024/05/22	18.5	24.72	3.4	25.00	24.60	15.1	24,097	0.06%
2024/05/21	2.2	25.01	1	25.15	24.90	1.2	23,503	0.01%
2024/05/20	3.2	25.12	6.1	25.22	25.25	-2.9	23,399	-0.01%
2024/05/17	22.1	25.07	0	0.00	25.05	22.1	23,172	0.10%
2024/05/16	3	25.07	15	25.14	25.15	-12	23,279	-0.05%
2024/05/15	11	24.91	3	25.03	24.75	8	22,889	0.03%
2024/05/14	1	25.05	0	0.00	25.00	1	22,969	0.00%
2024/05/13	8	24.82	15	24.81	24.85	-7	22,959	-0.03%
2024/05/10	2.5	24.74	5.6	24.56	24.80	-3.1	22,880	-0.01%
2024/05/09	7.1	24.78	1	24.75	24.60	6.1	22,874	0.03%
2024/05/08	11	24.75	17.2	24.89	24.75	-6.2	22,990	-0.03%
2024/05/07	37.1	25.04	4	24.99	24.90	33.1	22,825	0.14%
2024/05/06	11.3	24.98	9	25.05	25.10	2.3	22,774	0.01%
2024/05/03	7	25.11	2	25.20	24.95	5	22,734	0.02%
2024/05/02	1	24.95	2.9	24.95	24.95	-1.8	22,550	-0.01%
2024/04/30	6.2	24.94	0.2	24.99	24.85	6	22,573	0.03%
2024/04/29	4	24.95	12	24.95	25.00	-8	22,531	-0.04%
2024/04/26	2	24.53	0	0.00	24.55	2	22,361	0.01%
2024/04/25	2	24.58	0	0.00	24.55	2	22,522	0.01%
2024/04/24	8	24.81	0	0.00	24.75	8	22,584	0.04%
2024/04/23	2.2	24.86	0	0.00	24.85	2.2	22,958	0.01%
2024/04/22	1.4	24.68	2	24.60	24.70	-0.6	23,079	0.00%
2024/04/19	15.1	24.43	11.1	24.44	24.45	4	22,843	0.02%
2024/04/18	5.3	24.80	4.4	24.77	24.80	0.9	22,443	0.00%
2024/04/17	10.8	24.41	0	0.00	24.45	10.8	22,124	0.05%
2024/04/16	6.2	24.28	2	24.30	24.25	4.2	21,924	0.02%
2024/04/15	3	24.63	19.3	24.80	24.55	-16.3	21,955	-0.07%
2024/04/12	10.1	24.88	1	24.90	24.85	9.1	21,603	0.04%
2024/04/11	16.4	25.36	9	25.39	25.30	7.4	21,411	0.03%
2024/04/10	9.1	25.77	30	25.85	25.60	-20.9	21,174	-0.10%
2024/04/09	17.3	25.85	64.8	25.74	26.05	-47.5	20,756	-0.23%
2024/04/08	8.2	24.94	24	24.93	25.00	-15.8	19,149	-0.08%
2024/04/03	23	24.61	28.4	24.65	24.65	-5.4	18,646	-0.03%
2024/04/02	15	24.17	5	24.16	24.30	10	18,076	0.06%
2024/04/01	21.1	23.97	1	23.95	24.00	20.1	18,022	0.11%
2024/03/29	12.4	23.90	12	23.86	23.90	0.4	18,075	0.00%
2024/03/28	16	23.91	3	23.95	23.80	13	18,183	0.07%
2024/03/27	2	23.95	0	0.00	23.90	2	18,448	0.01%
2024/03/26	5	23.90	6	23.87	24.00	-1	18,659	-0.01%
2024/03/25	9.1	23.83	1.3	23.82	23.85	7.8	19,003	0.04%
2024/03/22	5.6	23.87	0	0.00	23.95	5.6	19,488	0.03%
2024/03/21	5.1	23.86	14	23.79	23.85	-9	20,422	-0.04%
2024/03/20	24.7	23.56	18	23.59	23.50	6.7	21,978	0.03%
2024/03/19	18.1	23.66	20	23.70	23.65	-1.9	22,295	-0.01%
2024/03/18	3.9	23.70	2.1	23.70	23.70	1.9	22,698	0.01%
2024/03/15	6.6	23.92	6	23.95	23.85	0.6	22,887	0.00%
2024/03/14	6	23.98	0	0.00	24.05	6	23,135	0.03%
2024/03/13	42.6	23.90	1.4	23.91	23.95	41.2	23,130	0.18%
2024/03/12	11.1	24.14	4	24.08	24.15	7.1	22,921	0.03%
2024/03/11	18.1	24.01	1	24.00	24.05	17.1	23,083	0.07%
2024/03/08	4.5	23.94	28	23.81	24.10	-23.5	23,355	-0.10%
2024/03/07	22.5	23.94	6	23.95	23.95	16.5	23,599	0.07%
2024/03/06	24.2	24.08	20.5	24.15	24.05	3.7	24,137	0.02%
2024/03/05	20.8	24.10	15.2	24.11	24.05	5.6	25,743	0.02%
2024/03/04	15.2	24.16	12	24.15	24.20	3.2	26,527	0.01%
2024/03/01	17.4	24.41	2	24.40	24.45	15.4	27,266	0.06%
2024/02/29	15.3	24.60	23	24.60	24.60	-7.7	27,983	-0.03%
2024/02/27	15.7	24.68	25.1	24.75	24.65	-9.3	28,695	-0.03%
2024/02/26	12	24.90	2.9	24.97	24.90	9.1	29,191	0.03%
2024/02/23	18	25.01	0	0.00	25.00	18	29,768	0.06%
2024/02/22	2	25.15	27.3	25.20	25.15	-25.3	30,494	-0.08%
2024/02/21	3.5	25.24	50	25.20	25.25	-46.5	30,630	-0.15%
2024/02/20	5.2	25.31	1	25.30	25.30	4.2	30,797	0.01%
2024/02/19	0	0.00	7	25.24	25.40	-7	31,056	-0.02%
2024/02/16	2.1	24.78	0.4	24.90	24.90	1.7	31,421	0.01%
2024/02/15	11	24.70	5	24.70	24.60	6	31,562	0.02%
2024/02/05	11.7	24.89	8	24.95	24.85	3.7	31,422	0.01%
2024/02/02	6.5	25.15	2	25.05	25.15	4.5	31,452	0.01%
2024/02/01	0.4	25.25	1	25.25	25.25	-0.6	31,600	0.00%
2024/01/31	14.1	24.94	0	0.00	25.15	14.1	31,838	0.04%
2024/01/30	7	25.16	0	0.00	25.05	7	31,894	0.02%
2024/01/29	2	25.40	0.1	25.43	25.45	1.9	32,286	0.01%
2024/01/26	0.1	25.25	4	25.15	25.25	-3.9	32,375	-0.01%
2024/01/25	8.1	25.03	0	0.00	25.10	8.1	32,373	0.03%
2024/01/24	4	25.11	0	0.00	25.15	4	32,398	0.01%
2024/01/23	31	24.78	0	0.00	24.80	31	32,402	0.10%
2024/01/22	17.8	24.79	0	0.00	24.75	17.8	32,302	0.06%
2024/01/19	18.8	24.65	0	0.00	24.65	18.8	32,342	0.06%
2024/01/18	18.1	24.95	0	0.00	24.80	18.1	32,343	0.06%
2024/01/17	49.6	25.00	0	0.00	24.80	49.6	32,692	0.15%
2024/01/16	7.7	25.38	2	25.35	25.20	5.7	32,521	0.02%
2024/01/15	0	0.00	1	25.90	25.80	-1	32,397	0.00%
2024/01/12	20.1	25.85	1	25.90	25.80	19.1	32,977	0.06%
2024/01/11	3.4	25.78	2	25.80	25.80	1.4	33,234	0.00%
2024/01/10	5.1	25.83	5.2	25.80	25.85	0	34,221	0.00%
2024/01/09	7.2	26.14	10	26.00	26.00	-2.8	34,423	-0.01%
2024/01/08	4	26.54	0	0.00	26.50	4	34,277	0.01%
2024/01/05	1	26.60	4	26.63	26.70	-3	34,359	-0.01%
2024/01/04	1.3	26.61	0	0.00	26.70	1.3	34,474	0.00%
2024/01/03	3.1	26.61	1	26.60	26.70	2.1	34,778	0.01%
2024/01/02	1.1	26.85	0	0.00	27.00	1.1	34,674	0.00%
2023/12/29	3	26.85	8	26.97	27.00	-5	34,911	-0.01%
2023/12/28	3	27.00	0	0.00	27.00	3	35,276	0.01%
2023/12/27	6	26.82	3	26.88	26.90	3	35,434	0.01%
2023/12/26	11	26.82	6	26.85	26.90	5	35,611	0.01%
2023/12/25	5	26.77	21	26.83	26.85	-16	36,045	-0.04%
2023/12/22	23.1	26.64	2	26.55	26.75	21.1	36,644	0.06%
2023/12/21	4	26.56	6	26.48	26.60	-2	36,500	-0.01%
2023/12/20	12.1	26.68	4.3	26.58	26.55	7.9	36,266	0.02%
2023/12/19	12	26.58	4	26.31	26.65	8	35,930	0.02%
2023/12/18	19.1	26.63	29	26.81	26.65	-10	35,758	-0.03%
2023/12/15	15.9	26.16	60.7	26.18	26.45	-44.8	34,745	-0.13%
2023/12/14	4.1	25.25	7	25.29	25.40	-2.9	33,085	-0.01%
2023/12/13	17.2	25.13	2.5	25.10	25.15	14.7	32,610	0.05%
2023/12/12	15.7	25.48	0.1	25.65	25.45	15.6	32,687	0.05%
2023/12/11	4.1	25.66	0.8	25.82	25.70	3.4	32,312	0.01%
2023/12/08	3.1	25.95	4	25.95	26.10	-0.9	31,727	0.00%
2023/12/07	0.8	26.15	1	26.10	26.05	-0.3	31,646	0.00%
2023/12/06	0.3	26.18	1	26.10	26.25	-0.7	31,648	0.00%
2023/12/05	0	0.00	4	26.03	26.10	-4	31,527	-0.01%
2023/12/04	3.3	25.76	4.2	25.83	26.05	-0.9	31,330	0.00%
2023/12/01	20	25.85	5	25.93	26.00	15	30,872	0.05%
2023/11/30	5.6	25.95	3	26.20	26.20	2.6	30,075	0.01%
2023/11/29	12	25.94	10	26.20	26.20	2	28,343	0.01%
2023/11/28	13	26.06	0.5	26.06	26.10	12.5	27,448	0.05%
2023/11/27	3.2	25.68	3	26.02	26.15	0.2	26,911	0.00%
2023/11/24	7.6	25.54	1	25.50	25.90	6.6	26,050	0.03%
2023/11/22	8	25.29	6	25.73	25.80	2	24,680	0.01%
2023/11/21	1.5	25.55	6	25.53	25.70	-4.5	24,330	-0.02%
2023/11/20	21	25.35	2.2	25.33	25.30	18.9	23,784	0.08%
2023/11/17	13	25.13	3	25.25	25.20	10	23,897	0.04%
2023/11/16	0	0.00	1	25.15	25.20	-1	23,902	0.00%
2023/11/15	8	24.81	9	24.88	24.95	-1	23,694	0.00%
2023/11/14	2	24.35	0	0.00	24.55	2	23,488	0.01%
2023/11/13	21	24.56	0	0.00	24.50	21	23,736	0.09%
2023/11/10	0	0.00	1.4	24.65	24.65	-1.4	23,935	-0.01%
2023/11/09	5.2	24.45	1	24.40	24.55	4.2	23,952	0.02%
2023/11/08	1.4	24.75	0	0.00	24.60	1.4	24,099	0.01%
2023/11/07	68	24.53	1	24.50	24.80	67	24,043	0.28%
2023/11/06	17.2	25.08	3	25.08	25.00	14.1	24,007	0.06%
2023/11/03	5	24.53	1.1	24.60	24.55	4	23,732	0.02%
2023/11/02	0	0.00	2	24.32	24.25	-2	23,784	-0.01%
2023/11/01	6	24.21	0	0.00	24.05	6	23,862	0.03%
2023/10/31	0	0.00	1	24.05	24.15	-1	23,946	0.00%
2023/10/30	12	24.10	1	24.10	24.10	11	24,425	0.05%
2023/10/27	7	24.00	10	24.10	24.00	-3	24,546	-0.01%
2023/10/26	13	24.06	0	0.00	24.05	13	24,855	0.05%
2023/10/25	8	23.80	4.1	24.18	24.40	4	24,877	0.02%
2023/10/24	9.6	23.69	3	23.67	23.60	6.6	24,831	0.03%
2023/10/23	10.2	23.85	0	0.00	23.80	10.2	24,893	0.04%
2023/10/20	33.6	23.93	0	0.00	23.90	33.6	24,917	0.13%
2023/10/19	19.7	24.37	1	24.35	24.50	18.7	24,651	0.08%
2023/10/18	24.3	24.33	12	24.79	24.85	12.3	24,631	0.05%
2023/10/17	8	24.44	4	24.46	24.75	4	23,878	0.02%
2023/10/16	10	24.60	1	24.70	24.75	9	23,809	0.04%
2023/10/13	6	24.80	0	0.00	24.85	6	23,802	0.03%
2023/10/12	0	0.00	7.1	24.77	24.85	-7.1	23,787	-0.03%
2023/10/11	10.5	24.47	0.2	24.60	24.60	10.3	23,649	0.04%
2023/10/06	9.4	24.53	0.9	24.48	24.65	8.5	23,291	0.04%
2023/10/05	11	24.52	12.1	24.56	24.55	-1.1	23,213	0.00%
2023/10/04	25.6	24.26	14	24.25	24.25	11.6	22,864	0.05%
2023/10/03	30.6	24.91	6	24.92	24.85	24.6	22,390	0.11%
2023/10/02	14.2	25.03	11	25.05	25.25	3.2	22,231	0.01%
2023/09/28	34.9	25.07	8	25.12	25.25	26.9	22,362	0.12%
2023/09/27	24.5	25.41	7.5	25.42	25.45	17	21,904	0.08%
2023/09/26	6.1	26.02	0	0.00	26.05	6.1	21,314	0.03%
2023/09/25	5.1	26.15	0.1	26.25	26.20	5	21,227	0.02%
2023/09/22	3	26.17	16.3	26.20	26.20	-13.3	21,466	-0.06%
2023/09/21	17.4	26.13	0	0.00	26.15	17.4	21,461	0.08%
2023/09/20	1	26.50	0	0.00	26.50	1	21,129	0.00%
2023/09/19	12.1	26.57	1	26.60	26.50	11.1	21,163	0.05%
2023/09/18	5.1	26.74	0	0.00	26.75	5.1	21,342	0.02%
2023/09/15	28.3	26.61	0	0.00	26.60	28.3	21,363	0.13%
2023/09/14	2.1	26.60	6	26.61	26.60	-3.9	20,796	-0.02%
2023/09/13	6.1	26.34	1	26.40	26.35	5.1	20,744	0.02%
2023/09/12	0	26.40	0	0.00	26.30	0	20,930	0.00%
2023/09/11	25	26.24	1	26.30	26.25	24	20,867	0.12%
2023/09/08	8.1	26.33	5	26.35	26.35	3.1	20,807	0.01%
2023/09/07	12.5	26.54	0	0.00	26.50	12.5	20,793	0.06%
2023/09/06	2.4	26.94	0	0.00	26.80	2.4	20,656	0.01%
2023/09/05	2.1	27.00	1	27.05	27.10	1.1	20,611	0.01%
2023/09/04	22.9	27.02	9	26.97	27.05	13.9	20,597	0.07%
2023/09/01	14.1	26.66	0	0.00	26.70	14.1	20,572	0.07%
2023/08/31	9.1	26.53	0	0.00	26.50	9.1	20,563	0.04%
2023/08/30	3.4	26.53	1	26.50	26.55	2.4	20,161	0.01%
2023/08/29	8	26.24	1	26.45	26.40	7	20,104	0.03%
2023/08/28	4	26.41	0	0.00	26.50	4	19,863	0.02%
2023/08/25	10	26.33	20	26.35	26.30	-10	20,604	-0.05%
2023/08/24	9	26.54	0	0.00	26.50	9	20,759	0.04%
2023/08/23	7	26.56	0	0.00	26.60	7	20,872	0.03%
2023/08/22	12.3	26.86	0	0.00	26.70	12.3	20,883	0.06%
2023/08/21	6.8	27.13	4	27.09	27.10	2.8	20,951	0.01%
2023/08/18	0	27.10	1	27.25	27.20	-1	21,018	0.00%
2023/08/17	14.2	26.51	0	0.00	26.60	14.2	20,864	0.07%
2023/08/16	14.5	26.89	1	26.90	26.85	13.5	20,669	0.07%
2023/08/15	7.3	27.22	0	0.00	27.10	7.3	20,450	0.04%
2023/08/14	10.4	27.29	5	27.22	27.20	5.4	20,375	0.03%
2023/08/11	22.4	27.74	2	27.90	27.65	20.4	20,288	0.10%
2023/08/10	4.3	27.92	0	0.00	27.90	4.3	20,157	0.02%
2023/08/09	4.9	28.07	0	0.00	28.15	4.9	19,964	0.02%
2023/08/08	15.8	28.42	0.6	28.32	28.25	15.2	19,821	0.08%
2023/08/07	8.1	28.44	1	28.30	28.50	7.1	19,652	0.04%
2023/08/04	2.3	28.13	0	0.00	28.30	2.3	19,542	0.01%
2023/08/02	12.1	27.95	0	0.00	28.00	12.1	19,568	0.06%
2023/08/01	3.2	28.04	0	0.00	28.15	3.2	19,103	0.02%
2023/07/31	43	28.02	5	27.98	27.95	38	19,064	0.20%
2023/07/28	29	28.25	13	28.25	28.20	16	18,801	0.08%
2023/07/27	38.7	28.40	1	28.45	28.45	37.7	18,612	0.20%
2023/07/26	11.1	28.37	9	28.52	28.55	2.1	18,339	0.01%
2023/07/25	6	29.39	2	29.40	29.35	4	18,191	0.02%
2023/07/24	0	0.00	11	29.35	29.40	-11	18,423	-0.06%
2023/07/21	18	29.18	1	29.30	29.25	17	18,479	0.09%
2023/07/20	1	29.45	13	29.50	29.45	-12	18,429	-0.06%
2023/07/19	1.1	29.25	18.2	29.28	29.30	-17.1	18,152	-0.09%
2023/07/18	3	29.20	5	29.20	29.20	-2	18,075	-0.01%
2023/07/17	14.3	29.15	2	29.25	29.30	12.3	17,943	0.07%
2023/07/14	1	29.20	3	29.18	29.15	-2	18,019	-0.01%
2023/07/13	1.3	29.10	1	29.15	29.05	0.3	17,990	0.00%
2023/07/12	7.7	28.90	0	0.00	28.85	7.7	18,231	0.04%
2023/07/11	6.6	28.95	3	28.85	28.85	3.6	18,450	0.02%
2023/07/10	18.5	28.84	0	29.00	28.70	18.5	18,897	0.10%
2023/07/07	9.1	28.64	0	0.00	28.65	9.1	19,088	0.05%
2023/07/06	22.1	29.01	2	29.15	28.95	20.1	19,032	0.11%
2023/07/05	13.1	29.54	0	0.00	29.50	13.1	18,642	0.07%
2023/07/04	3	29.55	0	0.00	29.55	3	18,571	0.02%
2023/07/03	4	29.43	4	29.80	29.80	0	18,535	0.00%
2023/06/30	3.5	29.51	0	0.00	29.40	3.5	18,572	0.02%
2023/06/29	0	0.00	2	29.58	29.65	-2	18,275	-0.01%
2023/06/27	0	0.00	3.1	29.64	29.75	-3.1	18,219	-0.02%
2023/06/26	1	29.55	6	29.58	29.60	-5	18,273	-0.03%
2023/06/21	5	29.62	0	0.00	29.65	5	18,157	0.03%
2023/06/20	0	0.00	5	29.75	29.75	-5	18,113	-0.03%
2023/06/19	2	29.73	0.2	29.80	29.85	1.8	18,084	0.01%
2023/06/16	1	29.80	3.7	29.74	29.75	-2.7	18,049	-0.01%
2023/06/15	1.5	29.62	0	0.00	29.65	1.5	17,898	0.01%
2023/06/14	1	29.65	2.1	29.70	29.65	-1.1	18,448	-0.01%
2023/06/13	12	29.65	1	29.75	29.60	11	18,504	0.06%
2023/06/12	12	29.63	16	29.74	29.65	-4	18,590	-0.02%
2023/06/09	4	29.78	2	29.85	29.75	2	18,691	0.01%
2023/06/08	0.6	29.80	1	29.75	29.75	-0.4	18,830	0.00%
2023/06/07	1	29.85	6	29.90	29.90	-5	18,996	-0.03%
2023/06/06	1	29.80	7	29.79	29.90	-6	19,059	-0.03%
2023/06/05	1	29.70	2	29.70	29.60	-1	19,128	-0.01%
2023/06/02	1	29.40	2	29.30	29.40	-1	19,154	-0.01%
2023/06/01	2.4	29.19	1	29.20	29.10	1.4	19,112	0.01%
2023/05/31	12	29.03	0	0.00	29.00	12	19,040	0.06%
2023/05/30	32.1	29.02	5	29.00	29.00	27.1	18,395	0.15%
2023/05/29	9.3	29.15	0	0.00	29.05	9.3	18,552	0.05%
2023/05/26	4.1	29.33	1	29.45	29.20	3.1	18,590	0.02%
2023/05/25	13	29.50	0	0.00	29.40	13	18,417	0.07%
2023/05/24	1	29.85	1	29.90	29.95	0	18,202	0.00%
2023/05/23	0	0.00	11.2	29.97	29.90	-11.2	18,389	-0.06%
2023/05/22	0	0.00	0.2	29.85	30.00	-0.2	18,345	0.00%
2023/05/19	4	29.74	1	29.75	29.60	3	18,103	0.02%
2023/05/18	0	0.00	5	29.74	29.70	-5	18,078	-0.03%
2023/05/17	1	29.30	6	29.55	29.60	-5	18,061	-0.03%
2023/05/16	2	29.20	0	0.00	29.20	2	17,856	0.01%
2023/05/15	1	28.95	0	0.00	29.15	1	17,817	0.01%
2023/05/12	6	29.16	3	29.23	29.00	3	17,776	0.02%
2023/05/11	6	29.16	3	29.23	29.15	3	17,699	0.02%
2023/05/10	2.6	29.27	0.1	29.35	29.35	2.4	17,751	0.01%
2023/05/09	2.1	29.25	0	0.00	29.35	2.1	17,807	0.01%
2023/05/08	2	29.25	6	29.30	29.30	-4	17,776	-0.02%
2023/05/05	11	28.96	0.1	29.10	29.10	10.8	17,797	0.06%
2023/05/04	3.8	29.03	0	0.00	29.10	3.8	17,883	0.02%
2023/05/03	0.1	29.20	0	0.00	29.15	0.1	17,938	0.00%
2023/05/02	2.5	29.30	0.6	29.35	29.30	1.9	18,221	0.01%
2023/04/28	4.2	29.11	0	0.00	29.10	4.2	18,833	0.02%
2023/04/27	17.2	28.90	2	28.90	28.90	15.2	18,787	0.08%
2023/04/26	9.7	29.31	16	29.20	29.30	-6.3	18,472	-0.03%
2023/04/25	19.2	29.80	0	0.00	29.75	19.2	18,392	0.10%
2023/04/24	1.3	30.07	2	30.05	30.05	-0.7	18,492	0.00%
2023/04/21	5	30.30	1	30.40	30.15	4	18,533	0.02%
2023/04/20	3	30.37	1	30.35	30.45	2	18,599	0.01%
2023/04/19	12.6	30.45	5	30.51	30.45	7.6	19,090	0.04%
2023/04/18	5.1	30.66	1	30.70	30.70	4.1	18,913	0.02%
2023/04/17	27.7	30.75	4	30.70	30.75	23.7	18,886	0.13%
2023/04/14	18	31.04	7	31.21	31.10	11	18,795	0.06%
2023/04/13	28	31.43	7	31.32	31.45	21	18,821	0.11%
2023/04/12	1	31.00	0	0.00	31.10	1	18,533	0.01%
2023/04/11	4.1	30.88	1.3	31.00	30.90	2.8	18,691	0.01%
2023/04/10	1	30.90	1.9	30.96	30.90	-0.9	18,960	0.00%
2023/04/07	5	30.81	1	30.85	30.80	4	19,061	0.02%
2023/04/06	1.1	30.85	0	0.00	30.80	1.1	19,260	0.01%
2023/03/31	1	31.05	1	31.20	30.90	0	19,621	0.00%
2023/03/29	0	0.00	2	30.98	31.00	-2	24,190	-0.01%
2023/03/28	0	30.90	3	30.87	30.85	-3	25,765	-0.01%
2023/03/27	3	30.90	0.2	31.00	30.90	2.8	27,362	0.01%
2023/03/24	7	31.15	1	31.10	31.10	6	28,898	0.02%
2023/03/23	0	31.15	0	0.00	31.25	0	29,352	0.00%
2023/03/22	11	31.06	17	31.17	31.20	-6	29,610	-0.02%
2023/03/21	1	31.25	1	31.20	31.20	0	30,163	0.00%
2023/03/20	0.1	31.25	0	0.00	31.20	0.1	30,288	0.00%
2023/03/17	5	31.40	61	31.48	31.45	-56	30,414	-0.18%
2023/03/16	3	30.58	7	30.60	30.60	-4	30,063	-0.01%
2023/03/15	20.1	30.80	0	0.00	30.70	20.1	30,163	0.07%
2023/03/14	9	30.94	0	0.00	30.70	9	30,388	0.03%
2023/03/13	1	30.75	5	31.09	31.00	-4	30,657	-0.01%
2023/03/10	8.1	30.54	0	0.00	30.60	8.1	30,725	0.03%
2023/03/09	7	30.96	1	30.80	30.75	6	30,970	0.02%
2023/03/08	0.1	31.20	0	31.00	31.20	0.1	31,556	0.00%
2023/03/07	2	30.90	1	31.10	31.10	1	31,827	0.00%
2023/03/06	8	30.78	11.1	30.89	30.80	-3.1	32,278	-0.01%
2023/03/03	12	30.64	0	0.00	30.70	12	32,666	0.04%
2023/03/02	7.2	30.44	3	30.52	30.65	4.2	33,313	0.01%
2023/03/01	13.2	30.45	7	30.84	30.30	6.2	33,269	0.02%
2023/02/24	3	31.48	1	31.60	31.40	2	32,884	0.01%
2023/02/23	1	32.00	0	0.00	31.80	1	32,816	0.00%
2023/02/22	1	31.85	2	31.88	31.95	-1	32,943	0.00%
2023/02/21	0.1	31.95	5	32.09	32.10	-4.9	33,101	-0.01%
2023/02/20	1	31.94	10	31.95	32.00	-9	33,056	-0.03%
2023/02/17	6	31.51	4	31.55	31.70	2	33,345	0.01%
2023/02/16	3	31.55	8	31.65	31.60	-5	34,103	-0.01%
2023/02/15	1	31.20	0	0.00	31.35	1	34,376	0.00%
2023/02/14	1.1	31.45	0	0.00	31.45	1.1	34,309	0.00%
2023/02/13	0	31.30	0	0.00	31.45	0	34,452	0.00%
2023/02/10	3	31.13	0	0.00	31.25	3	34,587	0.01%
2023/02/09	5	31.36	0	0.00	31.30	5	34,750	0.01%
2023/02/08	2.1	31.42	3	31.47	31.45	-0.9	34,940	0.00%
2023/02/06	2.2	31.19	9	31.28	31.05	-6.8	34,949	-0.02%
2023/02/03	14	31.44	6	31.55	31.40	8	34,828	0.02%
2023/02/02	13	31.81	1.1	31.94	31.95	11.9	34,818	0.03%
2023/02/01	3	31.85	5	31.92	32.00	-2	34,770	-0.01%
2023/01/31	13.4	31.78	3	32.25	31.65	10.4	34,785	0.03%
2023/01/30	34	31.96	50.3	31.92	32.10	-16.3	34,490	-0.05%
2023/01/17	4.2	31.10	2	31.10	31.20	2.2	33,992	0.01%
2023/01/16	16.1	31.37	3.1	31.13	31.05	13	34,017	0.04%
2023/01/13	0	0.00	1.1	31.19	31.05	-1.1	34,090	0.00%
2023/01/12	10	30.90	85.1	31.09	31.05	-75.1	34,885	-0.22%
2023/01/11	0	0.00	2	30.93	30.70	-2	34,972	-0.01%
2023/01/10	15	30.81	12	30.95	30.85	3	35,179	0.01%
2023/01/09	53	30.63	15	30.80	30.95	38	35,303	0.11%
2023/01/06	0.2	30.03	2	29.95	30.15	-1.8	34,989	-0.01%
2023/01/05	4.2	29.95	2	30.03	30.00	2.2	35,172	0.01%
2023/01/04	0.2	30.03	1	30.00	29.90	-0.8	35,277	0.00%
2023/01/03	1	29.85	4.2	30.11	30.25	-3.2	35,433	-0.01%
2022/12/29	9	29.96	4	29.89	29.95	5	35,231	0.01%
2022/12/28	3	30.50	4.1	30.46	30.60	-1.1	35,061	0.00%
2022/12/27	0.1	30.55	9	30.27	30.30	-9	34,931	-0.03%
2022/12/26	7.1	30.82	11.1	30.64	30.60	-4	34,857	-0.01%
2022/12/23	5	30.26	14.3	30.58	30.70	-9.3	34,932	-0.03%
2022/12/22	7	30.33	21.1	30.44	30.65	-14.1	34,654	-0.04%
2022/12/21	3	29.47	44.2	29.50	29.70	-41.2	32,460	-0.13%
2022/12/20	0.2	28.45	3.1	28.73	28.45	-2.9	30,545	-0.01%
2022/12/19	11	28.45	0	0.00	28.30	11	29,331	0.04%
2022/12/16	6.2	28.91	3	29.13	29.40	3.2	27,890	0.01%
2022/12/15	36	29.17	43.1	29.57	29.25	-7.1	26,717	-0.03%
2022/12/14	1	29.10	3.1	29.25	29.05	-2.1	26,766	-0.01%
2022/12/13	9	29.23	5	29.25	29.15	4	27,093	0.01%
2022/12/12	1	28.85	0	0.00	29.00	1	26,667	0.00%
2022/12/09	0	0.00	5	29.00	29.05	-5	27,144	-0.02%
2022/12/07	1	29.15	48	29.21	29.00	-47	27,079	-0.17%
2022/12/06	36	28.94	1	29.25	29.00	35	27,066	0.13%
2022/12/05	1.1	29.18	0	0.00	29.20	1.1	26,901	0.00%
2022/12/02	1.2	29.00	3	29.10	29.00	-1.8	26,847	-0.01%
2022/12/01	9	29.22	0	0.00	29.25	9	26,934	0.03%
2022/11/30	5	29.07	7	29.05	29.15	-2	26,661	-0.01%
2022/11/29	4	28.23	5	28.68	28.70	-1	26,061	0.00%
2022/11/28	9	28.28	1	28.35	27.90	8	25,715	0.03%
2022/11/25	5.1	29.38	1.4	29.44	28.75	3.8	25,289	0.01%
2022/11/24	0	0.00	12.1	29.31	29.20	-12.1	24,984	-0.05%
2022/11/23	0	0.00	1	28.95	29.00	-1	24,482	0.00%
2022/11/22	0	0.00	1	29.00	29.00	-1	24,459	0.00%
2022/11/21	4	28.71	29	28.83	29.00	-25	24,325	-0.10%
2022/11/18	3	28.18	2	28.30	28.40	1	24,031	0.00%
2022/11/17	3	28.45	3	28.37	28.40	0	23,905	0.00%
2022/11/16	3	28.78	1.6	28.77	28.80	1.4	23,797	0.01%
2022/11/15	13	28.83	17.1	29.02	29.10	-4.2	23,637	-0.02%
2022/11/14	5	28.62	25	28.53	28.95	-20	23,327	-0.09%
2022/11/11	3	27.90	9	27.87	28.00	-6	22,650	-0.03%
2022/11/10	11	27.59	5	27.60	27.55	6	22,457	0.03%
2022/11/09	0.4	27.70	5	27.70	27.80	-4.6	22,554	-0.02%
2022/11/08	0	0.00	2	27.28	27.40	-2	22,670	-0.01%
2022/11/07	2	26.90	2	26.95	27.15	0	22,823	0.00%
2022/11/04	2.1	26.61	5	26.70	26.75	-2.9	22,951	-0.01%
2022/11/03	2	26.85	1	26.80	26.85	1	22,855	0.00%
2022/11/02	10.4	27.00	5	27.06	27.20	5.4	22,868	0.02%
2022/11/01	3	26.97	1	26.85	27.00	2	23,055	0.01%
2022/10/31	4.2	26.85	1	26.90	26.85	3.2	23,188	0.01%
2022/10/28	11.6	26.74	1	27.15	27.15	10.6	23,351	0.05%
2022/10/27	2	27.28	2	27.28	27.05	0	23,482	0.00%
2022/10/26	0.7	27.30	10	27.30	27.30	-9.3	23,716	-0.04%
2022/10/25	0	0.00	12	27.22	27.25	-12	24,274	-0.05%
2022/10/24	2	27.88	12	28.17	28.00	-10	24,257	-0.04%
2022/10/21	12	27.96	2	28.15	28.05	10	24,644	0.04%
2022/10/20	1	28.60	8.2	27.94	28.60	-7.2	25,118	-0.03%
2022/10/19	1	27.50	13	27.53	27.45	-12	25,560	-0.05%
2022/10/17	4.1	26.98	1.5	26.65	27.05	2.6	27,554	0.01%
2022/10/14	5	27.14	0	0.00	26.90	5	28,299	0.02%
2022/10/13	11	27.07	4	27.15	26.90	7	28,945	0.02%
2022/10/12	1	27.10	27	27.48	27.50	-26	29,660	-0.09%
2022/10/11	1.1	27.49	11	27.59	27.35	-9.9	30,472	-0.03%
2022/10/07	1	27.65	93.2	27.72	27.55	-92.2	30,607	-0.30%
2022/10/06	1.1	27.61	16	27.78	27.80	-14.9	30,887	-0.05%
2022/10/05	2.1	27.57	4	27.58	27.60	-2	31,326	-0.01%
2022/10/04	0	0.00	18	27.29	27.20	-18	31,457	-0.06%
2022/10/03	6	26.34	0	0.00	26.45	6	31,377	0.02%
2022/09/30	6.2	26.55	0	0.00	26.70	6.2	31,568	0.02%
2022/09/29	4	26.84	0	0.00	27.00	4	31,718	0.01%
2022/09/28	12.6	26.69	5	26.78	26.65	7.6	31,910	0.02%
2022/09/27	16.1	26.86	0	27.00	26.80	16.1	32,055	0.05%
2022/09/26	18.6	27.10	37	27.15	27.10	-18.4	32,168	-0.06%
2022/09/23	11	27.91	0	0.00	27.85	11	32,220	0.03%
2022/09/22	26	27.56	2	28.05	28.45	24	32,618	0.07%
2022/09/21	11.3	28.01	2	28.05	28.35	9.3	32,579	0.03%
2022/09/20	19.5	28.59	45	29.08	28.60	-25.5	32,492	-0.08%
2022/09/19	0	0.00	59	29.52	29.30	-59	32,363	-0.18%
2022/09/16	2.5	29.42	1	29.45	29.35	1.5	33,347	0.00%
2022/09/14	1	29.50	1	29.50	29.30	0	35,334	0.00%
2022/09/13	2.5	29.65	7	29.59	29.80	-4.5	36,034	-0.01%
2022/09/12	1	29.60	20	29.62	29.70	-19	36,581	-0.05%
2022/09/08	0	0.00	2	29.25	29.25	-2	37,020	-0.01%
2022/09/07	25.3	29.14	16	28.95	28.75	9.3	36,978	0.03%
2022/09/06	0.3	29.10	7	29.14	29.20	-6.7	36,898	-0.02%
2022/09/05	1	28.95	0	0.00	29.00	1	37,080	0.00%
2022/09/02	4	28.56	2	28.60	28.55	2	37,245	0.01%
2022/09/01	5.1	28.55	0	0.00	28.55	5.1	37,280	0.01%
2022/08/31	3	28.90	0	0.00	28.95	3	37,205	0.01%
2022/08/29	3.5	28.87	0	0.00	28.80	3.5	37,256	0.01%
2022/08/26	2	29.20	2	29.25	29.25	0	37,425	0.00%
2022/08/25	0	0.00	2	29.13	29.15	-2	37,641	-0.01%
2022/08/24	0	0.00	5	29.06	29.05	-5	37,952	-0.01%
2022/08/23	3	28.78	1	28.80	28.80	2	38,628	0.01%
2022/08/22	9	28.97	8	28.96	29.00	1	38,968	0.00%
2022/08/19	0	0.00	3	29.13	29.20	-3	39,180	-0.01%
2022/08/18	4.1	29.10	1	29.15	29.20	3.1	39,328	0.01%
2022/08/17	0.1	29.23	4	29.15	29.20	-3.9	39,403	-0.01%
2022/08/16	7.2	29.07	5	29.06	29.00	2.2	39,474	0.01%
2022/08/15	11.1	29.06	11.6	29.29	29.15	-0.5	39,619	0.00%
2022/08/12	3.4	28.84	6	28.86	28.75	-2.6	39,496	-0.01%
2022/08/11	1	28.25	2	28.40	28.45	-1	39,794	0.00%
2022/08/10	9	28.03	0	0.00	28.00	9	39,839	0.02%
2022/08/09	3	28.08	0	0.00	28.00	3	40,151	0.01%
2022/08/08	7	27.98	0	0.00	27.95	7	40,390	0.02%
2022/08/05	6.1	28.15	5	28.25	28.30	1.1	40,506	0.00%
2022/08/04	11.1	27.84	2	27.75	27.85	9.1	41,128	0.02%
2022/08/03	19.2	28.03	5	28.04	28.05	14.2	41,320	0.03%
2022/08/02	14	28.26	62	28.20	28.35	-48	41,442	-0.12%
2022/08/01	5	28.59	54	28.22	28.60	-49	41,478	-0.12%
2022/07/29	5.2	27.59	3	27.65	27.70	2.2	41,131	0.01%
2022/07/28	15.7	27.47	0	0.00	27.35	15.7	41,080	0.04%
2022/07/27	43.4	27.61	5	27.56	27.60	38.4	40,652	0.09%
2022/07/26	45.1	27.89	6	27.95	27.85	39.1	40,201	0.10%
2022/07/25	94.3	31.17	21	31.16	31.30	73.3	38,908	0.19%
2022/07/22	6	30.69	7	30.54	30.80	-1	37,598	0.00%
2022/07/21	18	30.08	14	30.10	30.50	4	37,530	0.01%
2022/07/20	24.4	30.30	10.5	30.35	30.50	13.9	37,597	0.04%
2022/07/19	33	30.12	13	30.20	30.25	20	37,829	0.05%
2022/07/18	8	28.80	1	29.10	30.65	7	37,556	0.02%
2022/07/15	8	28.93	0	0.00	28.95	8	37,284	0.02%
2022/07/14	12	28.85	0.3	29.10	29.25	11.7	37,327	0.03%
2022/07/13	15	28.98	0	0.00	29.05	15	37,205	0.04%
2022/07/12	7	28.84	1	28.90	28.90	6	37,380	0.02%
2022/07/11	5	29.17	0	0.00	29.10	5	37,386	0.01%
2022/07/08	4	29.31	12	29.40	29.35	-8	37,433	-0.02%
2022/07/07	2.1	29.02	6	28.88	29.05	-3.9	37,445	-0.01%
2022/07/06	15.5	29.05	0	0.00	29.00	15.5	37,525	0.04%
2022/07/05	9.2	29.08	3	29.23	29.20	6.2	37,503	0.02%
2022/07/04	12	28.68	2	28.70	28.65	10	37,438	0.03%
2022/07/01	5.1	28.70	3	28.73	28.70	2.1	37,570	0.01%
2022/06/30	13.7	28.58	1	28.55	28.45	12.7	37,595	0.03%
2022/06/29	4	29.08	1	29.25	29.10	3	37,376	0.01%
2022/06/28	10	28.99	2	29.18	29.20	8	37,287	0.02%
2022/06/27	14.4	29.51	1	29.60	29.45	13.4	37,947	0.04%
2022/06/24	36.2	29.01	37	28.99	29.00	-0.8	37,870	0.00%
2022/06/23	52.6	29.53	7	29.87	29.00	45.6	37,318	0.12%
2022/06/22	34.1	31.40	20	31.48	31.00	14.1	36,074	0.04%
2022/06/21	22.1	31.87	10	31.93	31.85	12.1	36,046	0.03%
2022/06/20	14.1	32.56	9	32.59	32.15	5.1	35,923	0.01%
2022/06/17	13	33.18	0	0.00	33.15	13	36,269	0.04%
2022/06/16	5	33.81	1	33.80	33.55	4	37,274	0.01%
2022/06/15	5.5	33.94	1	33.90	33.80	4.5	37,870	0.01%
2022/06/14	11	33.80	3.6	33.94	34.00	7.4	38,213	0.02%
2022/06/13	2	34.00	23	34.00	34.00	-21	38,572	-0.05%
2022/06/10	3.6	34.40	5.1	34.26	34.50	-1.5	38,856	0.00%
2022/06/09	5.1	34.50	0	0.00	34.50	5.1	39,372	0.01%
2022/06/08	2.1	34.80	2	34.70	34.75	0.1	39,835	0.00%
2022/06/07	7	34.71	2	34.58	34.75	5	40,450	0.01%
2022/06/06	0	0.00	1.1	34.17	34.65	-1.1	40,918	0.00%
2022/06/02	14.1	33.81	2	33.75	33.75	12.1	43,066	0.03%
2022/06/01	8.3	34.29	5	34.28	34.15	3.3	45,450	0.01%
2022/05/31	34.6	34.30	75	34.26	34.65	-40.4	46,099	-0.09%
2022/05/30	34.4	34.41	3.9	34.53	34.50	30.5	46,569	0.07%
2022/05/27	1	34.10	2	34.38	34.40	-1	48,683	0.00%
2022/05/26	4	34.09	4	34.05	34.05	0	51,413	0.00%
2022/05/25	3	33.78	2.1	33.85	33.85	0.9	51,818	0.00%
2022/05/24	6	33.59	1	33.90	33.55	5	52,381	0.01%
2022/05/23	5.8	33.52	7	33.51	33.55	-1.2	52,385	0.00%
2022/05/20	6.6	33.35	11	33.33	33.35	-4.4	52,925	-0.01%
2022/05/19	25.2	33.00	1	33.00	32.95	24.2	54,374	0.04%
2022/05/18	2.7	33.48	0	0.00	33.55	2.7	54,064	0.00%
2022/05/17	10.8	33.11	0	0.00	33.00	10.8	53,964	0.02%
2022/05/16	19	33.33	2	33.35	33.20	17	53,866	0.03%
2022/05/13	8	33.43	1	33.40	33.35	7	53,809	0.01%
2022/05/12	16.7	33.67	2	33.65	33.20	14.7	53,805	0.03%
2022/05/11	19.6	34.36	5	34.40	34.20	14.6	53,590	0.03%
2022/05/10	18.1	34.67	2	34.50	34.60	16.1	54,067	0.03%
2022/05/09	27.2	35.08	0	35.15	35.00	27.1	54,035	0.05%
2022/05/06	2.2	35.81	2.5	35.83	35.80	-0.3	54,204	0.00%
2022/05/05	2	36.35	3	36.50	36.35	-1	54,535	0.00%
2022/05/04	3.3	36.18	0	0.00	36.05	3.3	54,598	0.01%
2022/05/03	4.2	35.80	1	35.90	36.00	3.2	55,028	0.01%
2022/04/29	5.1	36.15	1	36.20	36.10	4.1	55,166	0.01%
2022/04/28	6.3	36.02	21	36.15	36.05	-14.7	55,356	-0.03%
2022/04/27	31.5	35.51	26	35.51	35.60	5.5	55,156	0.01%
2022/04/26	20.2	36.15	7.1	36.17	36.10	13.1	54,761	0.02%
2022/04/25	25.3	36.88	7	36.83	36.60	18.3	53,900	0.03%
2022/04/22	14.4	37.79	6	37.76	37.60	8.4	52,950	0.02%
2022/04/21	20.7	38.24	8	37.94	37.80	12.7	52,606	0.02%
2022/04/20	17.1	38.39	8.2	38.36	38.30	8.9	52,794	0.02%
2022/04/19	3.1	38.72	4	38.66	38.60	-0.9	52,524	0.00%
2022/04/18	25.4	38.90	9.1	38.62	38.50	16.3	52,635	0.03%
2022/04/15	9	39.48	21.5	39.48	39.55	-12.5	52,034	-0.02%
2022/04/14	25	39.51	0	0.00	39.50	25	51,916	0.05%
2022/04/13	16	39.53	1	39.55	39.50	15	51,893	0.03%
2022/04/12	9	39.24	3	39.30	39.35	6	51,767	0.01%
2022/04/11	1	39.35	4.1	39.28	39.40	-3.1	51,913	-0.01%
2022/04/08	2	39.05	4	39.04	39.20	-2	51,975	0.00%
2022/04/07	29.1	38.95	2	39.18	38.80	27.1	51,777	0.05%
2022/04/06	3	39.03	8.1	39.18	39.35	-5.1	51,641	-0.01%
2022/04/01	4.1	38.88	16.1	39.10	39.20	-12	51,380	-0.02%
2022/03/31	5.8	39.01	44	38.99	38.95	-38.2	51,152	-0.07%
2022/03/30	28.1	38.73	15	38.89	38.95	13.1	51,097	0.03%
2022/03/29	15.2	39.53	2.2	39.46	39.40	13	50,742	0.03%
2022/03/28	7.2	39.39	8	39.60	40.00	-0.8	51,021	0.00%
2022/03/25	7	39.96	16	40.06	40.00	-9	51,552	-0.02%
2022/03/24	37.9	40.04	148	40.05	40.00	-110.1	52,528	-0.21%	大賣/鉅額交易
2022/03/23	3.2	39.75	10	39.95	40.00	-6.9	54,775	-0.01%
2022/03/22	10.5	39.82	56	39.97	39.80	-45.6	54,252	-0.08%
2022/03/21	36.6	39.84	95.2	39.89	39.75	-58.7	53,362	-0.11%
2022/03/18	4	38.96	59	38.97	39.05	-55	52,118	-0.11%
2022/03/17	8	38.70	20	38.79	38.85	-12	52,028	-0.02%
2022/03/16	11	38.43	15.1	38.63	38.55	-4	51,788	-0.01%
2022/03/15	6	38.61	8	38.79	38.70	-2	51,350	0.00%
2022/03/14	4	38.78	8	38.81	38.80	-4	51,489	-0.01%
2022/03/11	23	38.43	9	38.44	38.45	14	51,578	0.03%
2022/03/10	15.2	38.24	11.2	38.24	38.30	4	51,322	0.01%
2022/03/09	21.3	37.92	14.1	37.89	37.95	7.2	51,268	0.01%
2022/03/08	88.2	37.84	61.8	37.29	37.40	26.4	51,327	0.05%
2022/03/07	75	38.73	125.7	38.57	39.00	-50.7	49,111	-0.10%	大賣/
2022/03/04	25.1	38.51	35.2	38.55	38.40	-10.2	47,384	-0.02%
2022/03/03	22.1	38.70	25.4	38.66	38.60	-3.3	46,773	-0.01%
2022/03/02	49.5	38.38	60.1	38.40	38.30	-10.6	46,191	-0.02%
2022/03/01	155.4	38.02	148.5	38.00	37.95	6.9	44,202	0.02%	大買/大賣/
2022/02/25	3.1	35.45	17	35.77	36.00	-14	42,061	-0.03%
2022/02/24	10	35.44	21	35.39	35.25	-11	42,501	-0.03%
2022/02/23	3	36.05	9	36.07	36.05	-6	42,451	-0.01%
2022/02/22	37.2	35.98	27	35.80	36.15	10.2	43,040	0.02%
2022/02/21	66.2	36.46	86.8	36.43	36.45	-20.7	42,972	-0.05%
2022/02/18	55	35.46	1	35.65	35.65	54	41,854	0.13%
2022/02/17	8	35.56	10	35.52	35.55	-2	42,578	0.00%
2022/02/16	0	0.00	8.1	35.46	35.45	-8.1	42,957	-0.02%
2022/02/15	32.2	35.32	27	35.33	35.05	5.2	43,153	0.01%
2022/02/14	13.5	35.19	5	35.30	35.50	8.5	44,071	0.02%
2022/02/11	6	35.76	9	35.66	35.70	-3	44,111	-0.01%
2022/02/10	8.1	35.21	21	35.33	35.65	-13	44,572	-0.03%
2022/02/09	2.1	34.79	14	34.83	34.95	-11.9	45,114	-0.03%
2022/02/08	3.1	34.27	1	34.55	34.50	2.1	45,278	0.00%
2022/02/07	19.1	34.02	4	34.08	34.25	15.1	45,222	0.03%
2022/01/26	4.1	33.64	1.6	33.75	33.65	2.5	44,871	0.01%
2022/01/25	13	33.47	5	33.45	33.45	8	45,226	0.02%
2022/01/24	19.1	33.39	0	0.00	33.45	19.1	45,308	0.04%
2022/01/21	20.1	33.90	1	33.90	33.85	19.1	45,414	0.04%
2022/01/20	4	34.23	2	34.13	34.15	2	45,443	0.00%
2022/01/19	13.3	34.16	2	34.15	34.05	11.3	45,523	0.02%
2022/01/18	17.4	34.68	4	34.81	34.60	13.4	45,378	0.03%
2022/01/17	3	34.90	0	0.00	35.00	3	45,320	0.01%
2022/01/14	13.4	35.24	0	0.00	35.20	13.4	45,763	0.03%
2022/01/13	4	35.20	11	35.45	35.50	-7	45,982	-0.02%
2022/01/12	0.1	34.65	1	34.75	34.85	-0.9	45,897	0.00%
2022/01/11	13.3	34.55	4	34.66	34.55	9.3	46,055	0.02%
2022/01/10	7	34.81	39	34.84	34.90	-32	46,223	-0.07%
2022/01/07	11	34.70	1	34.75	34.80	10	46,604	0.02%
2022/01/06	2	34.50	2	34.65	34.80	0	46,923	0.00%
2022/01/05	9.1	34.74	30	34.79	34.85	-20.9	48,035	-0.04%
2022/01/04	4.2	34.52	2	34.45	34.45	2.2	48,871	0.00%
2022/01/03	4	34.96	1	35.00	35.00	3	50,850	0.01%
2021/12/30	0	35.30	15	35.34	35.35	-15	52,763	-0.03%
2021/12/29	5	35.14	3	35.10	35.25	2	53,518	0.00%
2021/12/28	155	35.32	17	35.32	35.40	138	54,578	0.25%	大買/鉅額交易
2021/12/27	13	35.38	37	35.50	35.25	-24	56,025	-0.04%
2021/12/24	10	35.69	11	35.55	35.55	-1	57,136	0.00%
2021/12/23	12	35.42	22	35.33	35.50	-10	58,005	-0.02%
2021/12/22	1	35.55	3.5	35.61	35.65	-2.5	58,667	0.00%
2021/12/21	15	35.26	48	35.46	35.70	-33	58,881	-0.06%
2021/12/20	53	35.88	40.5	36.05	35.60	12.5	58,942	0.02%
2021/12/17	22.5	35.10	64.3	35.26	35.45	-41.9	59,029	-0.07%
2021/12/16	2	34.25	3	34.32	34.35	-1	57,916	0.00%
2021/12/15	5	34.24	2	34.33	34.25	3	60,182	0.00%
2021/12/14	12	34.11	1.1	34.18	34.10	10.9	62,281	0.02%
2021/12/13	25.6	34.53	23	34.68	34.60	2.6	63,530	0.00%
2021/12/10	7.1	34.46	10	34.33	34.20	-2.9	64,452	0.00%
2021/12/09	0.3	34.35	3	34.40	34.35	-2.7	66,455	0.00%
2021/12/08	21.7	34.46	24.9	34.35	34.10	-3.2	70,615	0.00%
2021/12/07	0	0.00	27.1	34.25	34.35	-27.1	72,968	-0.04%
2021/12/06	2.5	33.96	5	33.75	33.90	-2.5	73,256	0.00%
2021/12/03	2	34.10	33	34.07	34.10	-31	75,227	-0.04%
2021/12/02	7	33.45	14.1	33.50	33.90	-7.1	76,797	-0.01%
2021/12/01	1	32.80	35	33.09	33.10	-34	80,169	-0.04%
2021/11/30	29	32.79	2	32.80	32.55	27	80,717	0.03%
2021/11/29	11	32.79	4	32.95	32.90	7	80,965	0.01%
2021/11/26	19	33.09	3	33.12	33.05	16	82,473	0.02%
2021/11/25	18	33.95	5	33.77	33.80	13	84,298	0.02%
2021/11/24	26.7	33.65	14	33.79	33.80	12.7	85,281	0.01%
2021/11/23	4.3	33.13	10	33.24	33.10	-5.7	85,030	-0.01%
2021/11/22	25.1	32.47	9	32.36	32.60	16.1	85,720	0.02%
2021/11/19	21.2	32.73	12	32.69	32.60	9.2	85,464	0.01%
2021/11/18	7.1	33.01	6	33.08	32.95	1.1	85,350	0.00%
2021/11/17	28.1	33.08	6	33.05	33.05	22.1	85,254	0.03%
2021/11/16	60.4	33.13	1	33.10	33.15	59.4	85,867	0.07%
2021/11/15	26.1	33.82	28	33.66	33.65	-2	86,885	0.00%
2021/11/12	24.2	34.25	11.1	34.24	34.25	13.2	87,589	0.02%
2021/11/11	41.1	34.59	20	34.68	34.35	21.1	88,779	0.02%
2021/11/10	2	34.10	22	34.18	34.10	-20	89,287	-0.02%
2021/11/09	97.4	34.70	70	34.65	34.50	27.4	90,324	0.03%
2021/11/08	33.6	34.37	55	34.21	34.40	-21.4	91,701	-0.02%
2021/11/05	30.9	33.02	8	33.06	33.10	22.9	92,321	0.02%
2021/11/04	7	33.39	5	33.29	33.25	2	92,825	0.00%
2021/11/03	19.8	33.41	3	33.40	33.50	16.8	94,533	0.02%
2021/11/02	26.1	33.53	1	33.65	33.20	25.1	94,832	0.03%
2021/11/01	14	33.33	16	33.25	33.40	-2	95,030	0.00%
2021/10/29	2	33.53	3	33.75	33.60	-1	94,890	0.00%
2021/10/28	11	33.74	1	33.85	33.70	10	95,227	0.01%
2021/10/27	4	33.89	17.2	33.93	33.90	-13.2	96,087	-0.01%
2021/10/26	2.1	33.66	8	33.84	33.75	-5.9	97,605	-0.01%
2021/10/25	11	33.30	70	33.25	33.30	-59	98,219	-0.06%
2021/10/22	11	33.66	0	0.00	33.30	11	98,964	0.01%
2021/10/21	5	33.72	22.7	33.90	33.90	-17.7	99,159	-0.02%
2021/10/20	9.1	33.85	26	33.90	33.55	-16.9	99,433	-0.02%
2021/10/19	8	33.58	9	33.48	33.45	-1	99,794	0.00%
2021/10/18	8	33.50	26	33.65	33.65	-18	100,584	-0.02%
2021/10/15	11.2	33.11	13	33.20	33.20	-1.9	102,281	0.00%
2021/10/14	25.1	32.77	12	32.72	32.75	13.1	103,758	0.01%
2021/10/13	36.4	32.54	13	32.62	32.40	23.4	104,658	0.02%
2021/10/12	27.8	33.32	24	33.24	33.40	3.8	104,445	0.00%
2021/10/08	141	33.73	29.2	33.28	33.20	111.8	104,600	0.11%	大買/鉅額交易
2021/10/07	277.8	34.44	241	34.49	34.50	36.8	103,854	0.04%	大買/大賣/
2021/10/06	42	35.27	5	35.10	35.05	37	103,972	0.04%
2021/10/05	10.1	34.96	15	34.84	35.60	-4.9	104,986	0.00%
2021/10/04	31.8	35.15	34.5	35.30	35.00	-2.7	105,213	0.00%
2021/10/01	30.2	35.76	41	35.92	35.85	-10.9	105,938	-0.01%
2021/09/30	29	36.04	26	36.03	36.30	3	108,394	0.00%
2021/09/29	59.6	35.28	27	35.26	35.20	32.6	109,385	0.03%
2021/09/28	42	35.68	1	35.80	35.75	41	111,723	0.04%
2021/09/27	25.2	35.97	17.8	35.98	35.95	7.4	114,020	0.01%
2021/09/24	37.1	36.16	7	36.20	36.00	30.1	119,606	0.03%
2021/09/23	42.3	36.21	17	36.53	36.15	25.3	128,294	0.02%
2021/09/22	58.8	36.38	192	36.36	36.30	-133.2	133,199	-0.10%	大賣/鉅額交易
2021/09/17	66.1	38.03	35	38.04	37.80	31.1	135,500	0.02%
2021/09/16	44.4	38.65	61	38.58	38.50	-16.7	134,743	-0.01%
2021/09/15	35.2	39.11	22.1	39.15	39.25	13.1	134,636	0.01%
2021/09/14	19	39.78	16.1	39.66	39.85	2.9	135,759	0.00%
2021/09/13	164.1	39.94	205.1	39.93	40.05	-41	138,433	-0.03%	大買/大賣/
2021/09/10	98	38.70	178.5	39.05	39.10	-80.5	136,318	-0.06%	大賣/
2021/09/09	82	37.72	78	37.80	38.35	4	135,703	0.00%
2021/09/08	84.3	38.20	23.3	38.24	37.60	61	136,635	0.04%
2021/09/07	202.3	38.55	53.1	38.63	38.50	149.2	136,611	0.11%	大買/鉅額交易
2021/09/06	126.1	38.37	175.5	38.54	38.85	-49.4	137,062	-0.04%	大買/大賣/
2021/09/03	18.1	37.52	25	37.79	37.45	-6.9	135,268	-0.01%
2021/09/02	58	37.41	25.2	37.56	37.00	32.8	137,285	0.02%
2021/09/01	90.1	38.18	50.1	38.20	37.75	40	139,749	0.03%
2021/08/31	58.2	37.53	76.1	37.88	38.15	-18	139,313	-0.01%
2021/08/30	118	37.09	39.8	37.29	37.50	78.2	139,754	0.06%	大買/
2021/08/27	14	36.71	33.5	36.87	36.90	-19.5	140,948	-0.01%
2021/08/26	78	36.71	99	36.91	36.35	-21	145,502	-0.01%
2021/08/25	13.1	35.88	1	35.90	36.00	12	152,066	0.01%
2021/08/24	11	35.87	13	36.01	36.00	-2	154,668	0.00%
2021/08/23	17.1	35.64	16.1	35.83	35.65	1	160,835	0.00%
2021/08/20	34	35.20	9	35.18	35.10	25	166,632	0.02%
2021/08/19	104.2	35.72	4	35.59	35.30	100.2	168,766	0.06%	大買/
2021/08/18	17.1	36.14	11.3	36.49	37.00	5.8	169,685	0.00%
2021/08/17	63	36.66	32	37.30	36.25	31	172,383	0.02%
2021/08/16	27.1	37.64	27	37.96	37.65	0.1	174,555	0.00%
2021/08/13	11.1	37.75	12.1	38.00	37.75	-1.1	179,344	0.00%
2021/08/12	20.2	37.69	102.1	37.88	38.00	-81.9	184,844	-0.04%	大賣/
2021/08/11	22.3	37.15	33	37.39	37.05	-10.7	191,226	-0.01%
2021/08/10	30	36.87	9	36.88	36.80	21	191,021	0.01%
2021/08/09	25.2	36.91	68.1	37.10	37.45	-42.9	196,274	-0.02%
2021/08/06	8	35.83	11	35.70	35.85	-3	201,547	0.00%
2021/08/05	25.1	36.02	4	36.05	36.00	21.1	210,059	0.01%
2021/08/04	3	36.80	2	36.83	36.80	1	221,136	0.00%
2021/08/03	19	36.65	11.1	36.71	36.90	7.9	233,961	0.00%
2021/08/02	5	37.10	19.2	37.06	37.25	-14.2	242,971	-0.01%
2021/07/30	29	36.64	61.1	36.84	36.35	-32.1	246,344	-0.01%
2021/07/29	3.1	35.75	33.1	36.12	36.30	-30.1	254,452	-0.01%
2021/07/28	9	35.15	7	35.19	35.30	2	260,353	0.00%
2021/07/27	59	35.31	12	35.51	35.20	47	265,556	0.02%
2021/07/26	30.1	35.86	6	36.02	35.80	24.1	270,709	0.01%
2021/07/23	15.1	35.84	53.2	35.95	36.30	-38.2	275,589	-0.01%
2021/07/22	17	35.23	9.1	35.39	35.20	7.9	277,422	0.00%
2021/07/21	91.6	35.35	22	35.56	35.10	69.6	279,934	0.02%
2021/07/20	72.3	36.11	39	36.35	36.05	33.3	282,175	0.01%
2021/07/19	39.2	36.37	23	36.20	36.60	16.2	284,829	0.01%
2021/07/16	38	36.45	22	36.43	36.35	16	292,244	0.01%
2021/07/15	30	36.29	72.1	36.62	37.00	-42.1	295,608	-0.01%
2021/07/14	50.2	35.80	25.1	35.91	35.90	25.1	301,447	0.01%
2021/07/13	93.3	36.97	68	37.08	36.50	25.3	306,064	0.01%
2021/07/12	48.2	38.46	37.5	38.71	37.90	10.7	309,296	0.00%
2021/07/09	49	37.96	59	37.94	38.05	-10	312,461	0.00%
2021/07/08	75.3	38.02	61.4	38.30	38.75	13.9	318,600	0.00%
2021/07/07	142.3	38.49	92.5	38.49	38.05	49.8	319,559	0.02%	大買/
2021/07/06	120	40.02	73	39.96	39.70	47	318,322	0.01%	大買/
2021/07/05	99.6	39.99	98.1	40.17	39.90	1.5	317,842	0.00%
2021/07/02	77	39.33	61.1	39.41	38.95	16	317,242	0.01%
2021/07/01	351.3	39.93	252.4	40.05	39.10	98.9	316,817	0.03%	大買/大賣/
2021/06/30	260.6	39.73	731.1	39.63	39.60	-470.5	310,414	-0.15%	大買/大賣/鉅額交易
2021/06/29	237.7	37.99	226.4	38.06	37.75	11.3	300,495	0.00%	大買/大賣/
2021/06/28	387.4	36.66	190.1	36.91	37.45	197.3	294,424	0.07%	大買/大賣/鉅額交易
2021/06/25	22.1	36.10	55	36.20	35.75	-32.9	290,148	-0.01%
2021/06/24	40	35.94	61	36.03	35.80	-21	289,062	-0.01%
2021/06/23	138	35.71	151	36.04	35.40	-13	287,679	0.00%	大買/大賣/
2021/06/22	323.2	36.13	278.1	36.02	36.15	45.1	285,044	0.02%	大買/大賣/
2021/06/21	59.2	34.44	46.1	34.37	34.30	13.2	280,148	0.00%
2021/06/18	25.5	35.44	54.1	35.56	35.00	-28.7	278,081	-0.01%
2021/06/17	29.7	35.53	28	35.56	35.45	1.7	275,908	0.00%
2021/06/16	79	36.14	50	36.03	35.50	29	274,433	0.01%
2021/06/15	70	35.69	34.3	35.66	35.85	35.8	272,484	0.01%
2021/06/11	52.5	36.50	22	36.39	36.15	30.5	270,263	0.01%
2021/06/10	38.1	35.66	17	35.76	36.15	21.1	268,228	0.01%
2021/06/09	147.8	36.12	42	36.18	36.10	105.8	265,669	0.04%	大買/鉅額交易
2021/06/08	26.7	37.44	21	37.28	37.20	5.7	262,412	0.00%
2021/06/07	81	37.00	34	37.51	37.30	47	261,789	0.02%
2021/06/04	115.4	38.48	96.4	38.61	38.05	18.9	259,522	0.01%	大買/
2021/06/03	190.8	39.26	140.5	38.76	38.80	50.3	258,118	0.02%	大買/大賣/
2021/06/02	97.2	38.69	307.4	38.83	39.50	-210.1	253,358	-0.08%	大賣/鉅額交易
2021/06/01	70.3	36.97	122.3	37.02	37.35	-52	245,349	-0.02%	大賣/
2021/05/31	203.5	37.97	137.6	38.29	36.95	65.9	243,104	0.03%	大買/大賣/
2021/05/28	103	36.65	215	36.60	36.55	-112	236,893	-0.05%	大買/大賣/鉅額交易
2021/05/27	79	35.05	65	35.09	34.60	14	230,730	0.01%
2021/05/26	77.1	34.20	46	34.28	34.85	31.1	228,257	0.01%
2021/05/25	171.9	34.91	57	34.70	34.45	114.9	225,749	0.05%	大買/鉅額交易
2021/05/24	86	35.78	58	35.73	35.50	28	222,323	0.01%
2021/05/21	78.1	35.57	79.1	35.77	36.20	-1	219,566	0.00%
2021/05/20	284.3	36.17	222.3	35.80	35.15	62	213,451	0.03%	大買/大賣/
2021/05/19	340.3	37.28	262.1	37.37	37.80	78.2	206,899	0.04%	大買/大賣/
2021/05/18	11	34.25	57.1	34.49	34.80	-46.1	198,585	-0.02%
2021/05/17	94	32.41	171	32.86	31.65	-77	197,129	-0.04%	大賣/
2021/05/14	213.5	35.27	139.2	34.99	34.85	74.3	190,893	0.04%	大買/大賣/
2021/05/13	204	37.10	208	36.62	36.60	-4	183,571	0.00%	大買/大賣/
2021/05/12	536.5	39.73	351.1	39.75	38.35	185.3	174,735	0.11%	大買/大賣/鉅額交易
2021/05/11	732.3	43.89	345	43.85	42.00	387.2	163,160	0.24%	大買/大賣/鉅額交易
2021/05/10	251.2	43.01	398.7	43.51	45.00	-147.5	150,016	-0.10%	大買/大賣/鉅額交易
2021/05/07	126.5	40.96	112.6	40.61	41.20	13.9	140,620	0.01%	大買/大賣/
2021/05/06	300.2	40.91	418.9	40.99	41.00	-118.7	136,391	-0.09%	大買/大賣/鉅額交易
2021/05/05	124.3	38.33	340.9	38.75	39.25	-216.6	126,621	-0.17%	大買/大賣/鉅額交易
2021/05/04	323.8	36.64	324.3	35.27	36.25	-0.5	119,998	0.00%	大買/大賣/
2021/05/03	105	39.50	92.6	39.66	38.55	12.4	114,087	0.01%	大買/
2021/04/29	105.1	39.42	244.2	39.49	39.30	-139.1	108,516	-0.13%	大買/大賣/鉅額交易
2021/04/28	91.6	38.28	162.4	38.32	38.20	-70.7	103,105	-0.07%	大賣/
2021/04/27	207.2	39.47	115.5	39.19	39.10	91.7	100,884	0.09%	大買/大賣/
2021/04/26	95.1	39.33	129.7	39.60	40.00	-34.6	97,370	-0.04%	大賣/
2021/04/23	152	38.98	165	38.13	38.10	-13	93,376	-0.01%	大買/大賣/
2021/04/22	362.8	40.13	330.2	40.34	38.90	32.5	89,332	0.04%	大買/大賣/
2021/04/21	104.7	38.53	116.6	38.57	38.50	-11.9	80,896	-0.01%	大買/大賣/
2021/04/20	269.3	37.90	217.1	37.53	39.00	52.2	76,893	0.07%	大買/大賣/
2021/04/19	201.3	37.26	283.6	37.54	38.65	-82.3	70,469	-0.12%	大買/大賣/
2021/04/16	239.6	34.96	328.3	34.92	35.15	-88.6	64,352	-0.14%	大買/大賣/
2021/04/15	264.6	33.00	220.2	33.18	33.00	44.4	59,455	0.07%	大買/大賣/
2021/04/14	180	32.24	398.7	32.53	32.95	-218.7	55,086	-0.40%	大買/大賣/鉅額交易
2021/04/13	111.7	30.59	96.4	30.46	30.20	15.2	48,794	0.03%	大買/
2021/04/12	22	29.51	56.9	29.39	29.60	-34.9	48,382	-0.07%
2021/04/09	35.1	27.99	61.1	27.82	27.95	-26	46,327	-0.06%
2021/04/08	44.1	28.01	187.8	27.91	28.15	-143.8	44,948	-0.32%	大賣/鉅額交易
2021/04/07	40	26.62	77.4	26.66	26.90	-37.4	42,611	-0.09%
2021/04/06	2	25.85	8.5	25.85	25.95	-6.5	40,260	-0.02%
2021/04/01	10	25.85	38	25.92	25.80	-28	40,097	-0.07%
2021/03/31	1	25.90	14	25.85	25.90	-13	39,947	-0.03%
2021/03/30	1	25.50	6.3	25.67	25.80	-5.3	39,585	-0.01%
2021/03/29	30.4	25.28	32	25.58	25.55	-1.6	39,402	0.00%
2021/03/26	3	25.08	0.1	25.05	25.05	2.9	40,826	0.01%
2021/03/25	4	25.01	12	25.14	25.00	-8	41,695	-0.02%
2021/03/24	2	24.95	5	24.95	25.00	-3	42,013	-0.01%
2021/03/23	5	25.15	26	25.09	25.10	-21	42,212	-0.05%
2021/03/22	4	25.09	1	25.05	25.15	3	42,480	0.01%
2021/03/19	9.3	25.15	11.3	25.07	25.10	-2	43,158	0.00%
2021/03/18	6	25.53	2.2	25.64	25.45	3.8	44,172	0.01%
2021/03/17	21	25.57	5.7	25.59	25.65	15.3	44,468	0.03%
2021/03/16	2	25.45	11	25.49	25.50	-9	44,736	-0.02%
2021/03/15	6.1	25.60	10	25.63	25.65	-3.9	44,645	-0.01%
2021/03/12	8	25.78	17.8	25.88	25.90	-9.8	44,668	-0.02%
2021/03/11	10.1	25.84	28	25.80	25.80	-17.9	44,666	-0.04%
2021/03/10	11.3	25.74	16.6	25.76	25.75	-5.3	44,358	-0.01%
2021/03/09	7.2	25.66	49	25.53	25.70	-41.8	43,890	-0.10%
2021/03/08	2	25.13	11.2	25.14	25.10	-9.2	42,839	-0.02%
2021/03/05	8.2	24.88	5	24.93	24.95	3.2	42,590	0.01%
2021/03/04	33	25.16	21.3	25.08	25.00	11.7	43,371	0.03%
2021/03/03	6	24.89	22.2	24.94	25.05	-16.2	43,077	-0.04%
2021/03/02	40.1	24.97	58.2	24.87	24.65	-18.1	42,658	-0.04%
2021/02/26	15.1	24.93	15	24.98	24.75	0.1	43,040	0.00%
2021/02/25	15.7	25.15	18.3	25.18	25.30	-2.6	42,516	-0.01%
2021/02/24	20.9	25.33	44.2	25.15	25.05	-23.3	42,546	-0.05%
2021/02/23	10.6	25.23	47	25.17	25.30	-36.4	42,107	-0.09%
2021/02/22	14	24.64	48	24.65	24.45	-34	41,215	-0.08%
2021/02/19	23	24.46	60	24.49	24.60	-37	41,145	-0.09%
2021/02/18	18	24.40	9	24.50	24.40	9	41,183	0.02%
2021/02/17	9	23.78	37.1	23.75	24.00	-28.1	41,006	-0.07%
2021/02/05	4	23.33	2.3	23.48	23.40	1.7	40,664	0.00%
2021/02/04	11	23.34	4	23.25	23.20	7	40,971	0.02%
2021/02/03	13.1	23.71	1	23.55	23.65	12.1	41,657	0.03%
2021/02/02	0.2	23.65	6	23.55	23.80	-5.9	41,591	-0.01%
2021/02/01	13	23.37	12	23.26	23.20	1	41,378	0.00%
2021/01/29	4.5	23.19	0	0.00	22.95	4.5	41,230	0.01%
2021/01/28	3	23.28	47	23.31	23.30	-44	40,840	-0.11%
2021/01/27	1	23.70	2	23.70	23.55	-1	40,381	0.00%
2021/01/26	2	23.65	2	23.65	23.70	0	40,242	0.00%
2021/01/25	3	23.83	66.2	23.67	23.95	-63.2	40,005	-0.16%
2021/01/22	2	23.25	1.1	23.74	23.65	0.9	39,966	0.00%
2021/01/21	0	0.00	5	23.60	23.60	-5	39,764	-0.01%
2021/01/20	43	23.62	12	23.65	23.45	31	39,561	0.08%
2021/01/19	0	24.35	6.2	24.27	24.30	-6.2	38,843	-0.02%
2021/01/18	9	24.28	10	24.30	24.25	-1	38,668	0.00%
2021/01/15	29	25.03	6	25.04	24.90	23	38,199	0.06%
2021/01/14	7	25.36	1	25.30	25.30	6	37,612	0.02%
2021/01/13	13	25.32	16	25.46	25.55	-3	37,317	-0.01%
2021/01/12	20	25.47	27	25.28	25.30	-7	36,889	-0.02%
2021/01/11	15.6	25.80	21	25.79	25.90	-5.4	36,320	-0.01%
2021/01/08	6	25.65	25.5	25.96	26.00	-19.5	35,953	-0.05%
2021/01/07	3	25.45	71	25.70	25.70	-68	35,217	-0.19%
2021/01/06	138.1	26.17	79.2	25.83	25.50	58.9	34,533	0.17%	大買/
2021/01/05	69	26.02	115	25.87	26.00	-46	32,980	-0.14%	大賣/
2021/01/04	50.7	25.15	47	24.98	24.95	3.7	30,159	0.01%
2020/12/31	12	24.85	14	24.82	24.75	-2	29,624	-0.01%
2020/12/30	4.6	24.87	16	25.02	25.00	-11.4	29,359	-0.04%
2020/12/29	1	24.70	5	24.60	24.65	-4	28,602	-0.01%
2020/12/28	5	24.25	16.3	24.25	24.30	-11.3	28,170	-0.04%
2020/12/25	21	24.15	6.2	24.19	24.20	14.8	28,056	0.05%
2020/12/24	13	24.17	1	24.30	24.35	12	27,781	0.04%
2020/12/23	27	24.20	21.7	24.18	24.40	5.3	27,454	0.02%
2020/12/22	98	25.10	37	25.35	24.50	61	27,142	0.22%
2020/12/21	36.1	24.85	98	24.87	24.95	-62	25,565	-0.24%
2020/12/18	7	24.31	11.6	24.36	24.45	-4.6	24,615	-0.02%
2020/12/17	5	24.24	23.2	24.17	24.40	-18.2	24,236	-0.08%
2020/12/16	2	24.38	9	24.46	24.40	-7	23,865	-0.03%
2020/12/15	28	24.78	94	24.63	24.35	-66	23,610	-0.28%
2020/12/14	81	24.51	223	24.41	24.65	-142	22,740	-0.62%	大賣/鉅額交易
2020/12/11	267	23.90	15	23.93	23.95	252	21,317	1.18%	大買/鉅額交易
2020/12/10	10	23.84	47	23.73	23.65	-37	20,885	-0.18%
2020/12/09	0	0.00	18.1	23.55	23.35	-18.1	20,218	-0.09%
2020/12/08	0	0.00	10	23.36	23.35	-10	20,030	-0.05%
2020/12/07	9	23.47	8	23.56	23.45	1	19,847	0.01%
2020/12/04	0.5	23.30	53.2	23.39	23.40	-52.7	19,651	-0.27%
2020/12/03	0	0.00	7	23.25	23.30	-7	19,406	-0.04%
2020/12/02	0	0.00	109.5	23.29	23.30	-109.5	20,404	-0.54%	大賣/鉅額交易
2020/12/01	8.9	22.88	25	22.98	23.10	-16.1	20,162	-0.08%
2020/11/30	4	23.08	18.9	23.34	22.80	-14.9	19,995	-0.07%
2020/11/27	6	23.18	20.2	23.23	23.15	-14.2	18,928	-0.08%
2020/11/26	3	23.07	5	23.02	23.10	-2	18,492	-0.01%
2020/11/25	12	23.00	47	23.04	23.05	-35	18,399	-0.19%
2020/11/24	5	22.67	19	22.75	22.65	-14	17,746	-0.08%
2020/11/23	4.2	22.42	65.9	22.55	22.65	-61.8	17,443	-0.35%
2020/11/20	0	0.00	14	21.94	22.00	-14	17,026	-0.08%
2020/11/19	1	22.00	11	21.97	22.00	-10	16,859	-0.06%
2020/11/18	3	22.00	23	21.98	22.00	-20	16,600	-0.12%
2020/11/17	0	0.00	41	21.84	21.95	-41	16,340	-0.25%
2020/11/16	0	0.00	3	21.63	21.60	-3	16,113	-0.02%
2020/11/13	2.1	21.50	13	21.52	21.60	-10.9	15,839	-0.07%
2020/11/12	3	21.48	4	21.50	21.60	-1	15,773	-0.01%
2020/11/11	9	20.99	17	21.17	21.75	-8	15,491	-0.05%
2020/11/10	6	20.75	13	20.76	20.80	-7	14,594	-0.05%
2020/11/09	1	20.70	0	0.00	20.70	1	14,417	0.01%
2020/11/05	2	20.65	1	20.70	20.70	1	14,392	0.01%
2020/11/04	1	20.65	0	20.60	20.65	1	14,371	0.01%
2020/11/02	0	20.35	0	0.00	20.50	0	14,542	0.00%
2020/10/30	5.2	20.31	20	20.10	20.30	-14.8	14,557	-0.10%
2020/10/29	2.4	20.43	12.2	20.50	20.40	-9.9	14,346	-0.07%
2020/10/28	15	20.67	27	20.65	20.55	-12	14,304	-0.08%
2020/10/27	0	0.00	3	20.62	20.70	-3	14,307	-0.02%
2020/10/26	1	20.65	1	20.70	20.70	0	14,314	0.00%
2020/10/23	0	0.00	1	20.50	20.50	-1	14,272	-0.01%
2020/10/22	20	20.55	0	0.00	20.55	20	14,417	0.14%
2020/10/21	1	20.50	0	0.00	20.55	1	14,492	0.01%
2020/10/20	2	20.63	1	20.65	20.70	1	14,576	0.01%
2020/10/19	0	0.00	11	20.60	20.60	-11	14,631	-0.08%
2020/10/16	7	20.51	2	20.55	20.45	5	14,737	0.03%
2020/10/15	11	20.43	0	0.00	20.40	11	15,031	0.07%
2020/10/14	0	0.00	1	20.60	20.70	-1	14,967	-0.01%
2020/10/13	1	20.35	0	0.00	20.55	1	14,908	0.01%
2020/10/12	0.2	20.50	0	0.00	20.50	0.2	14,960	0.00%
2020/10/08	2	20.65	0	0.00	20.65	2	14,975	0.01%
2020/10/07	2	20.73	1	20.70	20.65	1	15,043	0.01%
2020/10/06	1.3	20.69	3	20.75	20.75	-1.7	15,080	-0.01%
2020/10/05	2	20.55	1	20.60	20.60	1	15,039	0.01%
2020/09/30	11	20.48	5	20.66	20.45	6	15,236	0.04%
2020/09/29	0	0.00	10	20.68	20.60	-10	15,211	-0.07%
2020/09/28	0.1	20.40	11	20.22	20.45	-11	15,115	-0.07%
2020/09/25	5	20.11	14	20.05	20.15	-9	15,243	-0.06%
2020/09/24	17	20.11	0	0.00	20.00	17	15,222	0.11%
2020/09/23	21	20.45	0	0.00	20.55	21	14,914	0.14%
2020/09/22	1.5	20.70	1	20.75	20.60	0.5	14,860	0.00%
2020/09/21	2	20.80	1	20.85	20.70	1	14,815	0.01%
2020/09/18	0	0.00	2	20.90	20.70	-2	14,911	-0.01%
2020/09/17	0	0.00	3	21.00	20.90	-3	14,746	-0.02%
2020/09/16	0	0.00	1	20.90	21.00	-1	14,739	-0.01%
2020/09/15	0	0.00	10	20.95	20.95	-10	14,724	-0.07%
2020/09/14	4	20.93	5	20.90	20.95	-1	14,964	-0.01%
2020/09/11	3	20.88	3	20.85	20.95	0	15,043	0.00%
2020/09/10	6	20.85	8	20.86	20.90	-2	15,013	-0.01%
2020/09/09	6	20.70	17	20.86	21.00	-11	15,017	-0.07%
2020/09/08	9	20.89	0	0.00	20.90	9	15,019	0.06%
2020/09/07	16	20.83	72	20.85	21.00	-56	14,899	-0.38%
2020/09/04	0	0.00	17.3	20.05	20.00	-17.3	13,899	-0.12%
2020/09/03	0	0.00	1	20.10	20.15	-1	14,032	-0.01%
2020/09/02	5	20.00	4	20.01	20.10	1	14,179	0.01%
2020/09/01	13	19.98	7	20.01	20.00	6	14,396	0.04%
2020/08/31	2	19.95	10	20.10	19.90	-8	14,508	-0.06%
2020/08/28	0	0.00	13	19.92	20.00	-13	14,600	-0.09%
2020/08/27	8.7	20.02	0	0.00	20.05	8.7	14,984	0.06%
2020/08/25	2	20.00	0	0.00	20.00	2	15,411	0.01%
2020/08/24	1	20.00	0	0.00	20.00	1	15,844	0.01%
2020/08/21	4	20.09	6	20.05	20.00	-2	16,099	-0.01%
2020/08/20	16	19.84	1	20.00	19.80	15	16,117	0.09%
2020/08/19	4	20.35	3.1	20.31	20.25	0.9	16,064	0.01%
2020/08/18	7	20.40	3	20.40	20.50	4	16,055	0.02%
2020/08/17	0	0.00	6	20.33	20.40	-6	16,161	-0.04%
2020/08/14	3	20.08	0	0.00	20.20	3	16,160	0.02%
2020/08/13	1	20.10	1	20.20	20.20	0	16,192	0.00%
2020/08/12	1	20.15	0	0.00	20.20	1	16,315	0.01%
2020/08/11	2	20.20	1	20.20	20.20	1	16,326	0.01%
2020/08/10	0.8	20.05	7.3	20.05	20.10	-6.5	16,247	-0.04%
2020/08/07	22	19.90	1	19.95	19.95	21	16,363	0.13%
2020/08/06	1	20.05	4	20.05	20.10	-3	16,366	-0.02%
2020/08/05	3	19.92	0	0.00	20.00	3	16,394	0.02%
2020/08/04	8	19.78	2	19.80	19.85	6	16,526	0.04%
2020/08/03	22	19.73	0	0.00	19.60	22	16,629	0.13%
2020/07/31	10	19.85	0	0.00	19.80	10	16,624	0.06%
2020/07/30	13	19.85	2	19.90	19.90	11	16,671	0.07%
2020/07/29	7	19.93	7	19.95	19.90	0	16,721	0.00%
2020/07/28	12	19.82	15	19.80	19.90	-3	16,998	-0.02%
2020/07/27	25	20.01	0	0.00	20.00	25	17,336	0.14%
2020/07/24	12	20.21	0	0.00	20.15	12	17,451	0.07%
2020/07/23	5	20.65	3.1	20.67	20.70	1.9	17,324	0.01%
2020/07/22	0	0.00	2	20.68	20.70	-2	17,399	-0.01%
2020/07/21	8	20.70	1	20.70	20.60	7	17,273	0.04%
2020/07/20	1	20.80	0	0.00	20.80	1	17,064	0.01%
2020/07/17	8	20.93	0	0.00	20.90	8	17,222	0.05%
2020/07/16	4	20.94	3	20.95	20.90	1	17,505	0.01%
2020/07/15	0	0.00	6	20.83	20.90	-6	17,527	-0.03%
2020/07/13	0	0.00	2	20.73	20.70	-2	17,830	-0.01%
2020/07/10	1	20.75	8.1	20.70	20.70	-7.1	18,001	-0.04%
2020/07/09	3	20.77	1	20.85	20.85	2	18,053	0.01%
2020/07/08	5.8	20.77	19	20.75	20.85	-13.2	17,838	-0.07%
2020/07/07	9	20.79	0	0.00	20.75	9	17,815	0.05%
2020/07/06	1	20.85	11.1	20.92	21.00	-10.1	17,801	-0.06%
2020/07/02	5	20.58	2	20.65	20.55	3	17,945	0.02%
2020/06/29	1.7	20.52	1	20.60	20.55	0.7	18,530	0.00%
2020/06/24	1	20.75	0	0.00	20.85	1	18,641	0.01%
2020/06/23	2	20.53	1	20.65	20.75	1	18,762	0.01%
2020/06/22	9	20.50	1	20.50	20.55	8	18,823	0.04%
2020/06/19	6	20.73	2	20.78	20.50	4	19,009	0.02%
2020/06/18	3	20.68	0	0.00	20.55	3	18,922	0.02%
2020/06/17	3	20.83	0	0.00	20.95	3	18,994	0.02%
2020/06/16	10	20.80	6	20.78	20.80	4	19,673	0.02%
2020/06/15	7.5	20.42	3	20.50	20.35	4.5	20,298	0.02%
2020/06/12	2	20.50	8	20.54	20.65	-6	20,543	-0.03%
2020/06/11	5	21.05	24	21.08	20.90	-19	21,033	-0.09%
2020/06/10	3	21.15	11.1	21.20	21.20	-8.1	21,215	-0.04%
2020/06/09	15	21.27	41.7	21.26	21.30	-26.7	22,105	-0.12%
2020/06/08	18	21.13	5	21.09	21.20	13	22,332	0.06%
2020/06/05	1	20.95	6	20.93	21.00	-5	22,282	-0.02%
2020/06/04	6.6	20.79	2	21.10	20.95	4.6	22,261	0.02%
2020/06/03	1	20.70	10	20.85	20.90	-9	22,329	-0.04%
2020/06/02	6	20.33	2	20.30	20.40	4	22,070	0.02%
2020/06/01	1	20.00	1	20.00	20.10	0	21,824	0.00%
2020/05/29	7	19.87	1	19.85	19.80	6	21,671	0.03%
2020/05/28	5	19.89	13	19.95	19.95	-8	21,275	-0.04%
2020/05/27	8	19.86	8	19.88	19.90	0	21,237	0.00%
2020/05/26	8	19.90	4	19.85	19.90	4	21,309	0.02%
2020/05/25	2	19.60	1	19.55	19.65	1	21,322	0.00%
2020/05/22	22	19.65	0	0.00	19.60	22	21,395	0.10%
2020/05/21	1	19.85	0	0.00	19.90	1	21,351	0.00%
2020/05/20	3	19.85	7	19.81	19.90	-4	21,238	-0.02%
2020/05/19	2	19.80	1	19.80	19.80	1	21,158	0.00%
2020/05/18	1	19.70	3	19.70	19.65	-2	21,021	-0.01%
2020/05/15	10	19.60	2	19.60	19.55	8	20,988	0.04%
2020/05/14	16	19.58	0	0.00	19.55	16	20,929	0.08%
2020/05/12	11	19.64	0	0.00	19.60	11	20,666	0.05%
2020/05/11	5	19.86	8.1	19.88	19.85	-3.1	20,479	-0.02%
2020/05/08	6	19.71	0	0.00	19.65	6	20,276	0.03%
2020/05/07	3	19.58	0	0.00	19.55	3	20,222	0.01%
2020/05/06	9	19.58	4	19.55	19.55	5	20,121	0.02%
2020/05/05	14	19.73	2	19.70	19.80	12	20,058	0.06%
2020/05/04	17	19.46	0	0.00	19.55	17	19,987	0.09%
2020/04/30	14	19.93	9	19.99	20.00	5	19,779	0.03%
2020/04/29	2	19.75	26	19.81	19.85	-24	19,476	-0.12%
2020/04/28	36	19.52	4.1	19.50	19.55	31.9	19,392	0.16%
2020/04/27	18	19.53	1	19.55	19.50	17	19,817	0.09%
2020/04/24	0	0.00	5	19.15	19.15	-5	19,611	-0.03%
2020/04/23	5	19.07	0	0.00	19.15	5	19,559	0.03%
2020/04/22	3	19.02	0	0.00	19.15	3	19,431	0.02%
2020/04/21	30	19.19	3	19.45	19.10	27	19,302	0.14%
2020/04/20	14	19.61	1	19.75	19.60	13	19,026	0.07%
2020/04/17	0	0.00	1	19.90	19.75	-1	18,952	-0.01%
2020/04/16	14	19.72	1	19.75	19.75	13	18,742	0.07%
2020/04/15	4	19.94	4	19.95	20.00	0	18,458	0.00%
2020/04/14	9	19.72	8	19.71	19.75	1	18,220	0.01%
2020/04/13	7	19.62	1	19.60	19.55	6	18,059	0.03%
2020/04/10	8.7	19.69	12	19.58	19.70	-3.3	18,024	-0.02%
2020/04/09	11	19.59	5	19.55	19.50	6	18,018	0.03%
2020/04/08	11	19.52	1	19.50	19.55	10	17,889	0.06%
2020/04/07	9	19.28	1	19.35	19.30	8	17,812	0.04%
2020/04/06	6	18.98	9	18.98	19.25	-3	17,823	-0.02%
2020/04/01	11	18.84	0	0.00	18.80	11	17,534	0.06%
2020/03/31	23	18.96	25	19.09	18.95	-2	17,223	-0.01%
2020/03/30	20	19.00	0	0.00	19.00	20	16,956	0.12%
2020/03/27	16	19.43	0	0.00	19.40	16	16,707	0.10%
2020/03/26	13	19.49	5	19.50	19.55	8	16,530	0.05%
2020/03/25	19	19.43	1	19.35	19.40	18	16,647	0.11%
2020/03/24	3	19.28	0	0.00	19.05	3	16,370	0.02%
2020/03/23	12	18.98	4	18.96	18.90	8	16,187	0.05%
2020/03/20	13	19.17	9	19.51	19.80	4	16,059	0.02%
2020/03/19	14	18.56	27	18.75	18.60	-13	15,358	-0.08%
2020/03/18	21	19.41	46	19.36	19.30	-25	14,776	-0.17%
2020/03/17	50	19.56	21	19.55	19.50	29	14,449	0.20%
2020/03/16	11	20.06	1	20.00	20.00	10	13,826	0.07%
2020/03/13	42	20.05	98.5	19.72	20.20	-56.5	13,439	-0.42%
2020/03/12	38.2	21.49	46	21.79	21.40	-7.8	12,375	-0.06%
2020/03/11	15	22.24	3	22.20	22.35	12	11,961	0.10%
2020/03/10	10	22.28	0	0.00	22.35	10	11,725	0.09%
2020/03/09	133	22.43	0	0.00	22.40	133	11,569	1.15%	大買/鉅額交易
2020/03/06	30	22.93	0	0.00	22.90	30	11,174	0.27%
2020/03/05	2	23.15	3	23.20	23.30	-1	11,009	-0.01%
2020/03/04	1	23.10	10	23.05	23.20	-9	11,010	-0.08%
2020/03/03	117	22.95	3.3	22.91	23.00	113.7	10,953	1.04%	大買/鉅額交易
2020/03/02	8	22.83	6.2	22.85	22.90	1.8	10,887	0.02%
2020/02/27	10	22.88	22.3	22.85	23.00	-12.3	11,221	-0.11%
2020/02/26	9	22.90	0	0.00	22.85	9	11,114	0.08%
2020/02/25	11	22.98	1	23.00	22.95	10	10,903	0.09%
2020/02/24	16	23.03	0	0.00	23.00	16	10,874	0.15%
2020/02/21	1	23.25	0	0.00	23.20	1	10,749	0.01%
2020/02/20	4.1	23.30	0	0.00	23.30	4.1	10,707	0.04%
2020/02/19	0.2	23.50	0	0.00	23.50	0.2	10,671	0.00%
2020/02/18	0	0.00	5.2	23.27	23.45	-5.2	10,670	-0.05%
2020/02/17	1	23.35	0	0.00	23.35	1	10,690	0.01%
2020/02/14	3	23.37	0	0.00	23.45	3	10,802	0.03%
2020/02/13	2	23.40	3.1	23.45	23.40	-1.1	10,797	-0.01%
2020/02/12	2.2	23.40	0	0.00	23.45	2.2	10,796	0.02%
2020/02/11	5	23.45	0	0.00	23.45	5	10,841	0.05%
2020/02/10	3.1	23.32	0	0.00	23.45	3.1	10,871	0.03%
2020/02/07	10	23.27	1	23.30	23.30	9	10,836	0.08%
2020/02/06	0	0.00	8	23.40	23.35	-8	10,952	-0.07%
2020/02/05	2	23.30	2	23.35	23.25	0	10,959	0.00%
2020/02/04	3	23.25	0	0.00	23.20	3	10,965	0.03%
2020/02/03	4.1	23.05	2	22.90	23.00	2.1	10,969	0.02%
2020/01/31	14.9	23.19	1	23.25	23.10	13.9	10,846	0.13%
2020/01/30	12	23.23	4	23.25	23.00	8	10,692	0.07%
2020/01/20	0	0.00	2	24.05	24.05	-2	10,165	-0.02%
2020/01/17	0	0.00	1	24.05	24.05	-1	10,170	-0.01%
2020/01/16	1	24.00	4	24.00	24.00	-3	10,237	-0.03%
2020/01/15	4	24.00	0	0.00	24.05	4	10,355	0.04%
2020/01/14	0	0.00	2	24.00	24.05	-2	10,383	-0.02%
2020/01/13	0	0.00	3	23.97	24.00	-3	10,408	-0.03%
2020/01/09	0	0.00	2	23.73	23.75	-2	10,491	-0.02%
2020/01/08	4	23.55	5	23.55	23.55	-1	10,529	-0.01%
2020/01/07	1	23.75	12	23.80	23.70	-11	10,506	-0.10%
2020/01/06	16	23.91	0	0.00	23.80	16	10,546	0.15%
2020/01/03	5	24.05	5	24.08	24.10	0	10,569	0.00%
2020/01/02	1	23.90	2	24.00	24.00	-1	10,504	-0.01%
2019/12/31	1	23.90	2	24.10	23.90	-1	10,506	-0.01%
2019/12/30	35	23.99	4.2	23.99	24.00	30.8	10,464	0.29%
2019/12/27	0	23.80	11	23.90	23.95	-11	10,431	-0.11%
2019/12/26	0	23.80	2	23.90	23.90	-2	10,447	-0.02%
2019/12/25	0	0.00	3	23.90	23.80	-3	10,690	-0.03%
2019/12/24	25	23.85	7	23.81	23.85	18	10,812	0.17%
2019/12/23	11	23.76	3	23.77	23.90	8	10,870	0.07%
2019/12/20	4	23.74	2	23.80	23.65	2	10,904	0.02%
2019/12/19	2	23.75	1	23.80	23.70	1	10,685	0.01%
2019/12/18	1.1	23.75	107.2	23.89	23.90	-106.1	10,752	-0.99%	大賣/鉅額交易
2019/12/17	5	23.64	12.3	23.63	23.80	-7.3	10,822	-0.07%
2019/12/16	9	23.58	0	0.00	23.50	9	10,728	0.08%
2019/12/13	1	23.65	28	23.66	23.70	-27	10,773	-0.25%
2019/12/12	5	23.50	33	23.52	23.45	-28	10,737	-0.26%
2019/12/10	0	0.00	1	23.40	23.45	-1	10,710	-0.01%
2019/12/09	1	23.30	1	23.35	23.40	0	10,814	0.00%
2019/12/06	1	23.40	0	0.00	23.40	1	10,905	0.01%
2019/11/29	1	23.45	0	23.40	23.40	1	11,182	0.01%
2019/11/28	0	0.00	6	23.63	23.70	-6	11,172	-0.05%
2019/11/27	2	23.55	5	23.65	23.65	-3	11,239	-0.03%
2019/11/26	2	23.55	1	23.60	23.55	1	11,346	0.01%
2019/11/20	2	23.30	0	0.00	23.50	2	11,524	0.02%
2019/11/18	3	23.25	3	23.42	23.45	0	11,723	0.00%
2019/11/15	6	23.29	1	23.50	23.20	5	11,831	0.04%
2019/11/14	12	23.23	0	0.00	23.20	12	11,932	0.10%
2019/11/13	35	23.47	0	0.00	23.35	35	12,086	0.29%
2019/11/12	1	23.70	0	0.00	23.80	1	12,080	0.01%
2019/11/11	5	23.65	6	23.72	23.80	-1	12,181	-0.01%
2019/11/08	2.2	23.75	1	23.75	23.80	1.2	12,219	0.01%
2019/11/06	1	23.75	0	0.00	23.65	1	12,316	0.01%
2019/11/05	1	23.70	7	23.71	23.80	-6	12,484	-0.05%
2019/11/04	0	0.00	0.2	23.50	23.60	-0.2	12,458	0.00%
2019/11/01	2.2	23.54	5	23.52	23.55	-2.8	12,566	-0.02%
2019/10/30	0.5	23.35	0	0.00	23.50	0.5	12,806	0.00%
2019/10/29	0	0.00	2	23.38	23.40	-2	12,823	-0.02%
2019/10/25	1	23.45	2	23.30	23.45	-1	12,833	-0.01%
2019/10/24	1	23.30	3	23.40	23.50	-2	12,894	-0.02%
2019/10/23	0.1	23.35	0	0.00	23.40	0.1	13,192	0.00%
2019/10/22	5	23.30	17	23.33	23.40	-12	13,318	-0.09%
2019/10/18	0	0.00	10	23.25	23.25	-10	13,356	-0.07%
2019/10/17	1.1	23.20	41	23.20	23.25	-39.9	13,417	-0.30%
2019/10/16	0	0.00	6	23.16	23.20	-6	13,284	-0.05%
2019/10/15	0	0.00	5	23.20	23.20	-5	13,239	-0.04%
2019/10/14	0	0.00	3	23.10	23.15	-3	13,301	-0.02%
2019/10/09	3	22.92	3	22.95	22.90	0	13,266	0.00%
2019/10/08	17	23.15	1	23.10	23.05	16	13,235	0.12%
2019/10/07	6	22.90	3.8	22.87	22.95	2.2	13,179	0.02%
2019/10/04	9	22.85	1	23.00	22.85	8	13,171	0.06%
2019/10/03	21	22.89	3	22.90	22.85	18	13,123	0.14%
2019/10/02	2	22.98	0	0.00	22.95	2	12,990	0.02%
2019/10/01	1	22.95	8	23.05	23.05	-7	12,942	-0.05%
2019/09/27	2	23.03	2	23.00	23.00	0	12,707	0.00%
2019/09/26	1	23.10	0	0.00	23.10	1	12,630	0.01%
2019/09/25	6	23.05	0	0.00	23.10	6	12,697	0.05%
2019/09/24	2	23.10	1.8	23.14	23.20	0.2	12,609	0.00%
2019/09/23	2	23.20	1.3	23.17	23.15	0.7	12,599	0.01%
2019/09/20	1	23.15	0	23.45	23.45	1	12,765	0.01%
2019/09/19	3	23.10	1	23.20	23.20	2	12,561	0.02%
2019/09/18	10	23.27	0	0.00	23.20	10	12,587	0.08%
2019/09/17	3	23.40	5	23.30	23.20	-2	12,564	-0.02%
2019/09/16	4	23.55	5	23.55	23.55	-1	12,689	-0.01%
2019/09/12	4	23.54	10	23.60	23.50	-6	12,835	-0.05%
2019/09/11	2	23.45	0	0.00	23.50	2	12,980	0.02%
2019/09/10	0	0.00	4	23.30	23.35	-4	12,971	-0.03%
2019/09/09	6	23.21	0	0.00	23.20	6	12,914	0.05%
2019/09/06	1	23.10	0	0.00	23.15	1	12,996	0.01%
2019/09/05	0	0.00	0.1	23.15	23.15	-0.1	13,021	0.00%
2019/09/04	101	23.00	0	0.00	23.00	101	12,955	0.78%	大買/鉅額交易
2019/09/03	5	23.06	0	0.00	23.00	5	12,843	0.04%
2019/09/02	5	23.06	2	23.08	23.20	3	12,828	0.02%
2019/08/30	5	23.00	2	23.05	23.15	3	12,884	0.02%
2019/08/29	6	22.92	0	0.00	22.95	6	12,872	0.05%
2019/08/28	17	22.85	0	0.00	23.10	17	12,854	0.13%
2019/08/27	26	22.95	1	22.90	22.85	25	12,773	0.20%
2019/08/26	15	22.87	10	23.00	22.95	5	12,402	0.04%
2019/08/22	6	23.04	0	0.00	23.15	6	12,445	0.05%
2019/08/21	1	23.05	0	0.00	23.05	1	13,992	0.01%
2019/08/20	10	23.06	0	0.00	23.05	10	13,989	0.07%
2019/08/19	14	23.06	0.6	23.20	23.05	13.4	13,908	0.10%
2019/08/16	2	23.00	1	23.20	23.10	1	13,853	0.01%
2019/08/15	3	23.05	1	23.05	23.05	2	13,779	0.01%
2019/08/14	7	23.26	0	0.00	23.20	7	13,920	0.05%
2019/08/13	3	23.30	0	0.00	23.25	3	13,911	0.02%
2019/08/12	2.8	23.34	0	0.00	23.30	2.8	14,019	0.02%
2019/08/08	2	23.43	3	23.40	23.40	-1	14,175	-0.01%
2019/08/07	15	23.31	0	0.00	23.30	15	14,400	0.10%
2019/08/06	8	23.44	25	23.40	23.50	-17	14,661	-0.12%
2019/08/05	9	23.49	0	0.00	23.50	9	14,687	0.06%
2019/08/02	25	23.57	0	0.00	23.65	25	14,594	0.17%
2019/08/01	7	23.84	0	0.00	23.80	7	14,550	0.05%
2019/07/31	8	24.07	1	24.05	24.00	7	14,448	0.05%
2019/07/30	1	24.15	0	0.00	24.10	1	14,440	0.01%
2019/07/29	2	24.15	3	24.18	24.15	-1	14,547	-0.01%
2019/07/26	1	24.10	1	24.15	24.20	0	14,535	0.00%
2019/07/25	7	24.14	0	0.00	24.10	7	14,505	0.05%
2019/07/24	5	24.95	2.1	24.95	25.00	2.9	14,326	0.02%
2019/07/23	0	0.00	1	24.95	24.90	-1	14,132	-0.01%
2019/07/22	11	25.00	0	0.00	24.90	11	14,026	0.08%
2019/07/18	2	24.75	0	0.00	24.70	2	13,861	0.01%
2019/07/15	2	24.75	0	0.00	24.70	2	13,655	0.01%
2019/07/12	15	24.85	0	0.00	24.80	15	13,652	0.11%
2019/07/11	0	0.00	1	24.90	24.80	-1	13,683	-0.01%
2019/07/09	11	24.70	1	24.70	24.65	10	13,778	0.07%
2019/07/08	2	24.65	2	24.78	24.80	0	13,757	0.00%
2019/07/04	1	24.60	0.4	24.65	24.65	0.6	13,901	0.00%
2019/07/03	1	24.75	6	24.75	24.70	-5	13,966	-0.04%
2019/07/02	1	24.75	0	0.00	24.60	1	13,975	0.01%
2019/07/01	0	0.00	6	24.92	24.85	-6	13,884	-0.04%
2019/06/27	0	0.00	4	24.99	24.90	-4	14,032	-0.03%
2019/06/25	0	0.00	4	24.89	25.00	-4	13,937	-0.03%
2019/06/24	0	0.00	1	25.00	25.00	-1	13,859	-0.01%
2019/06/21	2	24.85	1	25.00	25.00	1	13,775	0.01%
2019/06/19	1	24.75	3	24.73	24.95	-2	13,299	-0.02%
2019/06/18	1.4	24.51	1	24.60	24.60	0.4	13,071	0.00%
2019/06/14	0	0.00	4.3	24.49	24.50	-4.3	12,936	-0.03%
2019/06/12	0	0.00	10	24.45	24.55	-10	12,971	-0.08%
2019/06/11	0	0.00	1	24.40	24.40	-1	13,005	-0.01%
2019/06/10	10	24.45	0	0.00	24.50	10	13,039	0.08%
2019/06/05	1	24.25	0	24.25	24.20	1	13,065	0.01%
2019/06/04	2	24.10	2	24.10	24.20	0	13,046	0.00%
2019/06/03	6	24.04	1	24.05	24.15	5	13,164	0.04%
2019/05/31	8	24.10	1	24.25	24.30	7	13,341	0.05%
2019/05/29	5.3	24.17	0	0.00	24.10	5.3	13,529	0.04%
2019/05/28	0	0.00	5	24.35	24.30	-5	13,551	-0.04%
2019/05/27	1	24.30	0	0.00	24.30	1	12,083	0.01%
2019/05/24	0	0.00	2	24.30	24.40	-2	12,096	-0.02%
2019/05/23	0	0.00	8	24.35	24.45	-8	12,125	-0.07%
2019/05/22	7	24.38	0.1	24.45	24.45	6.9	12,132	0.06%
2019/05/21	1	24.65	0	0.00	24.65	1	12,129	0.01%
2019/05/17	10	24.14	0	0.00	24.00	10	11,873	0.08%
2019/05/16	4	24.00	0	0.00	24.00	4	11,768	0.03%
2019/05/15	7	24.08	1	24.10	24.00	6	11,656	0.05%
2019/05/14	9	24.16	4	24.23	24.10	5	11,518	0.04%
2019/05/13	3	24.47	3	24.57	24.45	0	11,229	0.00%
2019/05/10	8	24.68	0	0.00	24.55	8	11,347	0.07%
2019/05/09	5	24.81	1	24.80	24.70	4	11,508	0.03%
2019/05/07	0	0.00	4	25.06	25.10	-4	11,414	-0.04%
2019/05/06	7	24.93	0	0.00	25.00	7	11,607	0.06%
2019/05/03	6	25.02	0.1	25.00	25.10	5.9	11,565	0.05%
2019/05/02	0	0.00	0	24.95	24.90	0	11,588	0.00%
2019/04/30	4	24.93	0	0.00	24.95	4	11,626	0.03%
2019/04/29	1	25.05	0	0.00	25.10	1	11,591	0.01%
2019/04/25	0.1	25.00	0	0.00	25.00	0.1	11,761	0.00%
2019/04/24	1	25.05	0	0.00	25.10	1	11,798	0.01%
2019/04/23	0	25.05	0.3	25.05	25.15	-0.3	12,062	0.00%
2019/04/18	2	25.10	0	0.00	25.10	2	12,581	0.02%
2019/04/17	1.2	25.11	0	0.00	25.25	1.2	12,962	0.01%
2019/04/16	0	0.00	1.1	25.19	25.20	-1.1	13,024	-0.01%
2019/04/15	1	25.15	0	0.00	25.05	1	13,145	0.01%
2019/04/12	0	0.00	2.2	25.05	25.20	-2.2	13,221	-0.02%
2019/04/11	2.5	25.05	2	25.15	25.05	0.5	13,233	0.00%
2019/04/10	0	0.00	2	25.10	25.25	-2	13,263	-0.02%
2019/04/09	2	25.00	0	0.00	25.10	2	13,266	0.02%
2019/04/08	6	25.00	0	0.00	25.10	6	13,319	0.05%
2019/04/03	0.5	25.00	2.3	25.02	25.00	-1.8	13,244	-0.01%
2019/04/02	5.7	24.90	0	0.00	24.90	5.7	13,375	0.04%
2019/04/01	4	25.05	0	0.00	25.00	4	13,234	0.03%
2019/03/29	0.1	25.15	4	25.14	25.30	-3.9	13,053	-0.03%
2019/03/28	6	25.00	0	0.00	25.00	6	13,059	0.05%
2019/03/27	0	0.00	1.5	25.03	25.05	-1.5	13,055	-0.01%
2019/03/26	2.3	24.91	5.2	25.00	25.00	-2.9	13,204	-0.02%
2019/03/25	0	0.00	1	24.85	24.85	-1	13,264	-0.01%
2019/03/22	0	0.00	6	25.01	25.00	-6	13,279	-0.05%
2019/03/21	1.6	25.00	1.1	25.00	25.00	0.5	13,325	0.00%
2019/03/19	2	24.95	2	24.95	24.85	0	13,675	0.00%
2019/03/18	3	24.97	0	0.00	25.05	3	13,701	0.02%
2019/03/15	5	24.80	2.4	24.99	25.05	2.6	13,706	0.02%
2019/03/14	2.2	24.78	0	0.00	24.75	2.2	13,559	0.02%
2019/03/13	4.3	24.86	1	25.00	25.00	3.3	13,605	0.02%
2019/03/12	0	0.00	2	25.00	25.10	-2	13,619	-0.01%
2019/03/11	2	24.83	2	24.75	24.70	0	13,845	0.00%
2019/03/08	8	24.82	0	0.00	24.75	8	13,833	0.06%
2019/03/07	8.5	24.97	0	0.00	24.95	8.5	14,144	0.06%
2019/03/06	7	25.12	0	25.15	25.15	7	14,054	0.05%
2019/03/05	9	25.26	0	0.00	25.40	9	14,086	0.06%
2019/02/27	0	0.00	5	25.44	25.50	-5	14,199	-0.04%
2019/02/26	0	0.00	7	25.35	25.50	-7	14,093	-0.05%
2019/02/25	0	0.00	1	25.30	25.30	-1	13,895	-0.01%
2019/02/22	1	25.25	11	25.22	25.25	-10	13,888	-0.07%
2019/02/21	1	25.05	2	25.15	25.25	-1	13,834	-0.01%
2019/02/20	0	0.00	2.3	25.09	25.20	-2.3	13,861	-0.02%
2019/02/19	1	25.00	0.7	25.00	25.00	0.3	13,870	0.00%
2019/02/18	1	25.10	3	25.32	25.15	-2	13,953	-0.01%
2019/02/15	0	0.00	2	25.25	25.20	-2	14,131	-0.01%
2019/02/14	3	25.23	0	0.00	25.20	3	14,201	0.02%
2019/02/13	0	0.00	8	25.46	25.50	-8	14,135	-0.06%
2019/02/12	2	25.30	22.1	25.36	25.45	-20.1	14,021	-0.14%
2019/02/11	0	0.00	2	25.48	25.25	-2	13,978	-0.01%
2019/01/30	0	0.00	3	25.40	25.45	-3	13,914	-0.02%
2019/01/29	0	0.00	3	25.22	25.35	-3	13,765	-0.02%
2019/01/28	0	0.00	4.6	25.31	25.35	-4.6	13,811	-0.03%
2019/01/25	1	25.15	7	25.35	25.35	-6	13,917	-0.04%
2019/01/24	1	25.05	4	25.00	25.10	-3	13,742	-0.02%
2019/01/22	0	0.00	4	25.00	25.05	-4	14,070	-0.03%
2019/01/21	0	0.00	3	25.03	25.05	-3	14,024	-0.02%
2019/01/18	1	25.00	1	25.00	25.00	0	14,007	0.00%
2019/01/15	0	0.00	14	24.91	25.00	-14	14,467	-0.10%
2019/01/14	2	24.83	0	0.00	24.90	2	14,258	0.01%
2019/01/10	0	0.00	2	24.75	24.90	-2	14,253	-0.01%
2019/01/09	0	0.00	62	24.72	24.95	-62	14,168	-0.44%
2019/01/08	1	24.50	6	24.46	24.50	-5	14,036	-0.04%
2019/01/07	0	0.00	2	24.45	24.45	-2	14,206	-0.01%
2019/01/04	0	0.00	1	24.15	24.20	-1	14,380	-0.01%
2019/01/03	0	0.00	10	24.05	24.15	-10	15,220	-0.07%
2018/12/27	0	0.00	0.9	23.95	23.95	-0.9	15,728	-0.01%
2018/12/26	11	23.81	0	0.00	23.80	11	15,745	0.07%
2018/12/22	0.5	24.05	0	0.00	24.05	0.5	16,217	0.00%
2018/12/20	0	0.00	1	24.25	24.30	-1	16,677	-0.01%
2018/12/19	0	0.00	18	24.23	24.30	-18	16,861	-0.11%
2018/12/14	1	24.00	0	0.00	24.15	1	17,267	0.01%
2018/12/13	1	24.35	6	24.37	24.30	-5	17,334	-0.03%
2018/12/12	0	0.00	8	24.31	24.35	-8	17,364	-0.05%
2018/12/11	0	0.00	1	23.90	23.95	-1	17,231	-0.01%
2018/12/10	1	23.85	0	0.00	23.80	1	17,241	0.01%
2018/12/07	11	23.99	1	23.90	23.90	10	17,418	0.06%
2018/12/06	2	23.98	0	0.00	23.95	2	17,525	0.01%
2018/12/05	3	24.20	1	24.30	24.25	2	17,589	0.01%
2018/12/04	0	0.00	0.2	24.35	24.45	-0.2	17,615	0.00%
2018/12/03	6	24.23	0	0.00	24.25	6	17,446	0.03%
2018/11/30	0	0.00	3	24.10	24.00	-3	17,538	-0.02%
2018/11/29	1	23.90	0	0.00	23.85	1	17,283	0.01%
2018/11/28	2	23.60	1	23.65	23.85	1	17,175	0.01%
2018/11/27	10	23.70	0	0.00	23.65	10	17,067	0.06%
2018/11/26	1.1	23.87	0	0.00	23.95	1.1	16,983	0.01%
2018/11/23	1	23.95	1	24.00	23.85	0	16,869	0.00%
2018/11/22	4.5	24.07	0	0.00	24.05	4.5	16,945	0.03%
2018/11/21	0	0.00	1	24.10	24.05	-1	17,109	-0.01%
2018/11/20	0	0.00	1	24.40	24.25	-1	17,085	-0.01%
2018/11/19	0.1	24.45	6	24.47	24.50	-5.9	17,164	-0.03%
2018/11/16	1	24.30	0	0.00	24.45	1	17,297	0.01%
2018/11/15	2	24.00	0	0.00	24.10	2	17,675	0.01%
2018/11/14	20	24.00	0	0.00	24.10	20	17,803	0.11%
2018/11/12	1	24.15	0	0.00	24.25	1	17,710	0.01%
2018/11/09	10	24.25	0	0.00	24.25	10	17,871	0.06%
2018/11/08	0	0.00	1	24.55	24.70	-1	18,425	-0.01%
2018/11/06	0	0.00	1	24.25	24.35	-1	18,561	-0.01%
2018/11/01	1	24.05	0	0.00	24.05	1	18,370	0.01%
2018/10/31	3	23.93	0	0.00	24.40	3	18,356	0.02%
2018/10/26	2	23.68	0	0.00	23.65	2	18,157	0.01%
2018/10/25	1	23.40	5	23.75	23.75	-4	18,193	-0.02%
2018/10/24	28	23.81	0	0.00	23.70	28	18,250	0.15%
2018/10/22	0	0.00	5.3	24.11	24.15	-5.3	18,345	-0.03%
2018/10/17	1	24.30	0	0.00	24.15	1	20,042	0.00%
2018/10/16	0	24.45	5	24.40	24.45	-5	20,047	-0.02%
2018/10/15	8	24.10	0	0.00	24.05	8	19,874	0.04%
2018/10/12	12	24.28	0	0.00	24.50	12	19,699	0.06%
2018/10/11	7	24.19	38	24.72	24.20	-31	19,466	-0.16%
2018/10/09	0	0.00	9	25.48	25.35	-9	18,594	-0.05%
2018/10/08	0	0.00	2	25.20	25.25	-2	18,261	-0.01%
2018/10/05	0	0.00	3	25.15	25.10	-3	18,143	-0.02%
2018/10/03	0	0.00	2	25.50	25.45	-2	17,849	-0.01%
2018/10/02	2	25.30	0	0.00	25.20	2	17,636	0.01%
2018/10/01	1	25.35	13.1	25.50	25.50	-12.1	17,469	-0.07%
2018/09/28	0	0.00	32	25.45	25.50	-32	17,346	-0.18%
2018/09/27	1	25.35	0	0.00	25.45	1	16,943	0.01%
2018/09/26	1	25.45	10	25.42	25.45	-9	16,810	-0.05%
2018/09/25	20	25.32	3	25.33	25.35	17	16,673	0.10%
2018/09/21	23	25.19	2	25.20	25.25	21	16,545	0.13%
2018/09/20	10	25.00	0	0.00	25.00	10	16,361	0.06%
2018/09/19	0	0.00	3.2	24.91	25.10	-3.2	16,357	-0.02%
2018/09/18	0	0.00	15.1	24.98	25.00	-15.1	16,396	-0.09%
2018/09/17	10	24.35	0	0.00	24.50	10	16,171	0.06%
2018/09/14	1	24.55	0	0.00	24.45	1	16,245	0.01%
2018/09/13	13	24.44	0	0.00	24.45	13	16,259	0.08%
2018/09/12	15	24.33	0	0.00	24.30	15	16,122	0.09%
2018/09/11	6	24.60	0.3	24.55	24.55	5.7	16,089	0.04%
2018/09/10	6	24.63	3.1	24.71	24.60	2.9	16,129	0.02%
2018/09/07	3	24.65	0	0.00	24.70	3	16,402	0.02%
2018/09/06	2	24.70	12	24.94	24.80	-10	16,464	-0.06%
2018/09/05	0	0.00	0	24.70	24.65	0	16,381	0.00%
2018/09/03	2	24.90	0	0.00	24.85	2	16,381	0.01%
2018/08/31	3	25.03	6	25.13	25.15	-3	16,311	-0.02%
2018/08/30	4	25.25	2	25.25	25.25	2	16,306	0.01%
2018/08/29	1	25.30	25	25.39	25.45	-24	16,325	-0.15%
2018/08/28	0	0.00	4.3	25.35	25.50	-4.3	16,458	-0.03%
2018/08/27	0	0.00	0.9	25.15	25.30	-0.9	16,795	-0.01%
2018/08/24	2	25.25	1	25.40	25.25	1	17,001	0.01%
2018/08/23	0	0.00	12	25.45	25.50	-12	17,559	-0.07%
2018/08/22	0	0.00	7	25.34	25.30	-7	17,578	-0.04%
2018/08/21	3	25.00	15	25.00	25.00	-12	17,100	-0.07%
2018/08/20	0	0.00	15	24.93	24.95	-15	16,914	-0.09%
2018/08/17	3	24.80	3	24.65	24.65	0	16,776	0.00%
2018/08/16	0	0.00	5	24.94	24.90	-5	16,711	-0.03%
2018/08/15	5	24.75	14	24.99	24.75	-9	16,584	-0.05%
2018/08/14	0	0.00	7	24.91	24.95	-7	16,044	-0.04%
2018/08/13	0	0.00	1	24.45	24.35	-1	15,698	-0.01%
2018/08/10	4	24.60	10	24.50	24.55	-6	15,559	-0.04%
2018/08/09	0	0.00	3	24.88	24.85	-3	15,519	-0.02%
2018/08/08	2	24.88	8	24.85	24.95	-6	15,462	-0.04%
2018/08/07	0	0.00	2.3	24.88	24.90	-2.3	15,356	-0.01%
2018/08/06	0	0.00	6	24.90	24.90	-6	15,283	-0.04%
2018/08/03	0.1	24.65	3	24.65	24.75	-2.9	15,211	-0.02%
2018/08/02	2	24.73	4	24.65	24.65	-2	15,227	-0.01%
2018/08/01	2	24.85	12	24.88	24.95	-10	15,059	-0.07%
2018/07/31	0	0.00	12	24.98	25.00	-12	14,917	-0.08%
2018/07/30	0	0.00	72	24.75	24.80	-72	14,675	-0.49%
2018/07/27	2	24.65	5	24.65	24.65	-3	14,454	-0.02%
2018/07/26	1	24.00	13	24.62	24.65	-12	14,269	-0.08%
2018/07/25	5.5	24.80	17	24.82	24.80	-11.5	13,646	-0.08%
2018/07/24	0	0.00	31	24.73	24.75	-31	13,215	-0.23%
2018/07/23	0	0.00	15	24.22	24.25	-15	12,709	-0.12%
2018/07/20	4	24.13	0	0.00	24.25	4	12,691	0.03%
2018/07/19	0	0.00	4	24.15	24.20	-4	12,702	-0.03%
2018/07/17	0.5	23.95	0	0.00	24.00	0.5	12,655	0.00%
2018/07/16	0	0.00	1	23.95	23.90	-1	12,680	-0.01%
2018/07/13	0	0.00	1	23.80	23.90	-1	12,783	-0.01%
2018/07/09	1	23.55	1	23.60	23.60	0	12,876	0.00%
2018/07/05	0	0.00	1	23.40	23.45	-1	13,002	-0.01%
2018/07/04	0	23.40	0	0.00	23.50	0	13,204	0.00%
2018/07/03	5	23.30	0	0.00	23.25	5	13,391	0.04%
2018/07/02	3	23.37	0	0.00	23.25	3	13,425	0.02%
2018/06/29	11	23.30	5	23.56	23.70	6	13,367	0.04%
2018/06/28	6	23.25	0	0.00	23.25	6	13,245	0.05%
2018/06/27	3	23.30	2	23.33	23.25	1	13,223	0.01%
2018/06/26	2.2	23.40	0	0.00	23.40	2.2	13,269	0.02%
2018/06/25	1	23.45	0	0.00	23.40	1	13,264	0.01%
2018/06/22	3	23.72	1	23.65	23.70	2	13,210	0.02%
2018/06/21	6	23.64	0	0.00	23.65	6	13,257	0.05%
2018/06/20	1	23.55	63	23.65	23.80	-62	13,457	-0.46%
2018/06/14	2.3	23.82	3	23.72	23.70	-0.8	12,912	-0.01%
2018/06/13	0	0.00	10	24.10	24.05	-10	12,729	-0.08%
2018/06/12	9	24.10	0	0.00	24.15	9	13,129	0.07%
2018/06/07	0	0.00	3	24.35	24.40	-3	13,272	-0.02%
2018/06/05	3	24.20	1	24.20	24.30	2	13,165	0.02%
2018/06/04	0	0.00	7.3	24.02	24.20	-7.3	13,052	-0.06%
2018/06/01	11	23.60	5	23.68	23.75	6	12,778	0.05%
2018/05/31	0	0.00	9	23.32	23.60	-9	12,562	-0.07%
2018/05/30	1	23.25	0	0.00	23.20	1	12,337	0.01%
2018/05/29	7	23.37	6	23.40	23.40	1	12,372	0.01%
2018/05/28	1	23.40	0	0.00	23.40	1	12,633	0.01%
2018/05/25	1	23.30	1	23.30	23.35	0	12,812	0.00%
2018/05/24	3	23.30	0.2	23.30	23.25	2.8	12,910	0.02%
2018/05/23	1	23.30	0	0.00	23.20	1	13,186	0.01%
2018/05/21	1	23.40	0	0.00	23.40	1	13,704	0.01%
2018/05/18	0	0.00	5	23.40	23.40	-5	13,892	-0.04%
2018/05/17	3.5	23.43	0	0.00	23.35	3.5	14,238	0.02%
2018/05/16	0.4	23.50	0	0.00	23.50	0.4	14,391	0.00%
2018/05/10	0	0.00	100	23.45	23.45	-100	15,555	-0.64%
2018/05/09	0	0.00	1	23.45	23.45	-1	15,548	-0.01%
2018/05/07	0	0.00	1	23.30	23.25	-1	15,800	-0.01%
2018/05/03	1	23.30	0	0.00	23.25	1	15,970	0.01%
2018/05/02	21	23.63	2	23.88	23.65	19	16,037	0.12%
2018/04/30	53	23.35	1	23.40	23.50	52	15,952	0.33%
2018/04/27	1	23.35	0	0.00	23.40	1	15,873	0.01%
2018/04/26	1	23.30	1	23.30	23.35	0	15,951	0.00%
2018/04/25	13	23.35	2	23.30	23.40	11	15,937	0.07%
2018/04/24	4	23.35	0	0.00	23.30	4	16,006	0.02%
2018/04/23	5	23.45	0	0.00	23.60	5	16,067	0.03%
2018/04/20	1	23.70	21	23.75	23.65	-20	16,060	-0.12%
2018/04/19	18	23.68	0	0.00	23.70	18	16,118	0.11%
2018/04/18	5	23.30	0	0.00	23.40	5	16,275	0.03%
2018/04/17	25	23.33	2	23.35	23.30	23	16,402	0.14%
2018/04/16	2	23.45	0	0.00	23.45	2	16,610	0.01%
2018/04/13	1	23.50	0	0.00	23.45	1	16,896	0.01%
2018/04/12	3	23.48	0	0.00	23.60	3	17,352	0.02%
2018/04/11	5	23.65	6	23.72	23.60	-1	17,553	-0.01%
2018/04/10	2	23.63	1	23.55	23.75	1	17,768	0.01%
2018/04/09	13	23.60	1	23.65	23.80	12	17,899	0.07%
2018/04/03	35	23.39	0	0.00	23.35	35	17,720	0.20%
2018/04/02	103	23.60	0	0.00	23.50	103	17,670	0.58%	大買/鉅額交易
2018/03/31	4	23.50	0	0.00	23.45	4	17,721	0.02%
2018/03/30	6	23.49	0	0.00	23.50	6	17,898	0.03%
2018/03/29	13	23.24	0	0.00	23.20	13	17,851	0.07%
2018/03/28	1	23.40	0	0.00	23.40	1	17,584	0.01%
2018/03/27	1	23.55	0	0.00	23.55	1	17,637	0.01%
2018/03/26	5	23.30	1	23.35	23.45	4	17,596	0.02%
2018/03/23	10	23.48	0	0.00	23.50	10	17,539	0.06%
2018/03/22	3	23.80	0	0.00	23.85	3	17,424	0.02%
2018/03/21	5	23.79	0.1	23.80	23.75	4.9	17,370	0.03%
2018/03/20	5	23.79	0	0.00	23.75	5	17,601	0.03%
2018/03/19	1	23.70	0	0.00	23.90	1	17,683	0.01%
2018/03/16	6	23.74	4	23.75	23.70	2	17,796	0.01%
2018/03/15	1	23.75	12	23.87	23.75	-11	17,447	-0.06%
2018/03/14	0	0.00	4	23.85	23.85	-4	17,442	-0.02%
2018/03/13	4.3	23.69	4.7	23.84	23.85	-0.4	17,434	0.00%
2018/03/12	0	0.00	9	23.72	23.70	-9	17,215	-0.05%
2018/03/09	7	23.51	0	0.00	23.60	7	17,252	0.04%
2018/03/08	6.1	23.52	0	0.00	23.50	6.1	17,209	0.04%
2018/03/07	12	23.53	0	0.00	23.50	12	17,120	0.07%
2018/03/06	17	23.63	0	0.00	23.70	17	16,947	0.10%
2018/03/05	18	23.56	2	23.85	23.60	16	17,210	0.09%
2018/03/02	4	23.96	0	0.00	23.95	4	16,891	0.02%
2018/02/27	9	24.21	0	0.00	24.10	9	16,290	0.06%
2018/02/26	9.6	24.36	0	0.00	24.20	9.6	16,060	0.06%
2018/02/23	1	24.35	0	0.00	24.50	1	15,938	0.01%
2018/02/22	7	24.11	0	0.00	24.30	7	15,768	0.04%
2018/02/21	4	24.10	1	24.05	24.50	3	15,556	0.02%
2018/02/12	8	23.73	0	0.00	23.65	8	15,225	0.05%
2018/02/09	5	23.65	0	0.00	23.75	5	15,056	0.03%
2018/02/08	7	23.82	5	23.65	23.75	2	14,842	0.01%
2018/02/07	11	23.82	1	23.90	23.60	10	14,770	0.07%
2018/02/06	18.1	23.68	2	23.55	23.60	16.1	14,412	0.11%
2018/02/05	10.1	24.55	0	0.00	24.50	10.1	13,818	0.07%
2018/02/02	5	24.82	0	0.00	24.80	5	13,589	0.04%
2018/01/31	0	0.00	1	24.85	24.90	-1	13,507	-0.01%
2018/01/30	3.1	25.14	0	0.00	24.90	3.1	13,336	0.02%
2018/01/29	0	25.00	0	0.00	25.15	0	13,171	0.00%
2018/01/26	0.1	24.95	0	0.00	25.10	0.1	13,022	0.00%
2018/01/25	91	25.00	8	25.10	25.10	83	12,946	0.64%
2018/01/24	3	24.85	1	24.80	25.00	2	12,803	0.02%
2018/01/22	10	25.05	0	0.00	25.05	10	12,770	0.08%
2018/01/19	0	0.00	4.2	25.10	25.10	-4.2	12,628	-0.03%
2018/01/18	0	25.00	0	0.00	25.15	0	12,544	0.00%
2018/01/17	0	25.05	2	25.25	25.15	-2	12,405	-0.02%
2018/01/16	0	25.05	10	25.15	25.20	-10	12,241	-0.08%
2018/01/15	5	25.07	0	0.00	25.10	5	12,149	0.04%
2018/01/12	1	25.35	3	25.37	25.35	-2	12,011	-0.02%
2018/01/11	0	0.00	2	25.30	25.30	-2	11,740	-0.02%
2018/01/10	1	25.30	15.1	25.30	25.30	-14.1	11,594	-0.12%
2018/01/09	0	0.00	113	25.24	25.25	-113	11,310	-1.00%	大賣/鉅額交易
2018/01/08	10	25.20	12.2	25.28	25.25	-2.2	11,124	-0.02%
2018/01/05	1	24.90	2	24.95	24.95	-1	10,659	-0.01%
2018/01/04	1	24.90	0	0.00	24.80	1	10,430	0.01%
2018/01/03	10.1	24.85	1	24.90	24.90	9.1	10,285	0.09%