中鋼 (2002)-北城券商分點個股進出

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
24.80
漲跌
▲0.20
漲幅
+0.81%
成交量
10,751張
產業
上市鋼鐵類股
3550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－北城券商分點個股進出

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

北城券商分點個股進出
北城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
2024/05/10	2	24.60	1	24.55	24.80	1	22,880	0.00%
2024/05/09	100	24.60	0	0.00	24.60	100	22,874	0.44%
2024/05/08	17	24.76	0	0.00	24.75	17	22,990	0.07%
2024/05/07	9	25.14	0	0.00	24.90	9	22,825	0.04%
2024/05/06	7	25.01	16	25.06	25.10	-9	22,774	-0.04%
2024/05/03	11	25.02	8	25.15	24.95	3	22,734	0.01%
2024/05/02	2	24.95	1	24.95	24.95	1	22,550	0.00%
2024/04/30	0	0.00	0	24.90	24.85	0	22,573	0.00%
2024/04/29	1	24.85	1.2	24.90	25.00	-0.2	22,531	0.00%
2024/04/26	0	0.00	1	24.60	24.55	-1	22,361	0.00%
2024/04/25	1	24.60	1	24.55	24.55	0	22,522	0.00%
2024/04/24	13	24.83	0	0.00	24.75	13	22,584	0.06%
2024/04/23	3	24.88	11	24.96	24.85	-8	22,958	-0.03%
2024/04/22	2	24.60	1.2	24.62	24.70	0.8	23,079	0.00%
2024/04/19	45	24.46	0	0.00	24.45	45	22,843	0.20%
2024/04/18	4	24.78	1	24.90	24.80	3	22,443	0.01%
2024/04/17	14	24.36	0.2	24.55	24.45	13.8	22,124	0.06%
2024/04/16	2	24.35	3	24.25	24.25	-1	21,924	0.00%
2024/04/15	7	24.68	1	24.60	24.55	6	21,955	0.03%
2024/04/12	34	24.89	12	24.90	24.85	22	21,603	0.10%
2024/04/11	15	25.31	15	25.40	25.30	0	21,411	0.00%
2024/04/10	21.5	25.92	7.8	25.78	25.60	13.7	21,174	0.06%
2024/04/09	32	25.83	60	26.01	26.05	-28	20,756	-0.13%
2024/04/08	18	24.86	17	24.94	25.00	1	19,149	0.01%
2024/04/03	33	24.62	19	24.62	24.65	14	18,646	0.08%
2024/04/02	0.5	24.25	8	24.18	24.30	-7.5	18,076	-0.04%
2024/04/01	1	24.00	6.1	23.95	24.00	-5.1	18,022	-0.03%
2024/03/29	2	23.93	25	23.91	23.90	-23	18,075	-0.13%
2024/03/28	2	23.85	15	23.85	23.80	-13	18,183	-0.07%
2024/03/27	7	23.95	0.3	23.95	23.90	6.7	18,448	0.04%
2024/03/26	4	23.89	0	0.00	24.00	4	18,659	0.02%
2024/03/25	1	23.75	6	23.85	23.85	-5	19,003	-0.03%
2024/03/22	13	23.90	13	23.82	23.95	0	19,488	0.00%
2024/03/21	2	23.78	0	0.00	23.85	2	20,422	0.01%
2024/03/20	14	23.63	2	23.63	23.50	12	21,978	0.05%
2024/03/19	4	23.65	1	23.65	23.65	3	22,295	0.01%
2024/03/18	29.1	23.62	4	23.70	23.70	25.1	22,698	0.11%
2024/03/15	5	23.93	1.4	23.93	23.85	3.6	22,887	0.02%
2024/03/14	1	23.95	4	24.05	24.05	-3	23,135	-0.01%
2024/03/13	21.5	23.88	1	23.80	23.95	20.5	23,130	0.09%
2024/03/12	1	24.15	2	24.15	24.15	-1	22,921	0.00%
2024/03/11	2	24.00	0	0.00	24.05	2	23,083	0.01%
2024/03/08	4	23.93	3	23.88	24.10	1	23,355	0.00%
2024/03/07	15	23.93	2	23.90	23.95	13	23,599	0.06%
2024/03/06	4	24.08	13	24.09	24.05	-9	24,137	-0.04%
2024/03/05	21	24.07	8	24.13	24.05	13	25,743	0.05%
2024/03/04	51	24.12	8	24.16	24.20	43	26,527	0.16%
2024/03/01	13	24.38	6.1	24.39	24.45	6.9	27,266	0.03%
2024/02/29	4	24.63	10	24.55	24.60	-6	27,983	-0.02%
2024/02/27	111	24.61	3	24.60	24.65	108	28,695	0.38%	大買/鉅額交易
2024/02/26	6	24.95	0	0.00	24.90	6	29,191	0.02%
2024/02/23	4	25.10	15.8	25.06	25.00	-11.8	29,768	-0.04%
2024/02/21	5	25.17	0	0.00	25.25	5	30,630	0.02%
2024/02/20	12	25.21	0	0.00	25.30	12	30,797	0.04%
2024/02/19	18	25.18	18.8	25.25	25.40	-0.8	31,056	0.00%
2024/02/16	4	24.95	6.5	24.94	24.90	-2.5	31,421	-0.01%
2024/02/15	9	24.69	12	24.67	24.60	-3	31,562	-0.01%
2024/02/05	89	24.91	1	24.90	24.85	88	31,422	0.28%
2024/02/02	7	25.09	0.1	25.15	25.15	6.9	31,452	0.02%
2024/01/31	132	24.90	0	0.00	25.15	132	31,838	0.41%	大買/鉅額交易
2024/01/30	17	25.18	1	25.05	25.05	16	31,894	0.05%
2024/01/29	0	0.00	14	25.43	25.45	-14	32,286	-0.04%
2024/01/25	1	25.00	0	0.00	25.10	1	32,373	0.00%
2024/01/24	52	25.00	0	0.00	25.15	52	32,398	0.16%
2024/01/23	5	24.76	0	0.00	24.80	5	32,402	0.02%
2024/01/22	3	24.75	0	24.85	24.75	3	32,302	0.01%
2024/01/19	33.1	24.61	3	24.60	24.65	30.1	32,342	0.09%
2024/01/18	9.1	24.93	0	0.00	24.80	9.1	32,343	0.03%
2024/01/17	4	25.09	0	0.00	24.80	4	32,692	0.01%
2024/01/16	9.2	25.37	2	25.40	25.20	7.2	32,521	0.02%
2024/01/15	5	25.93	3	25.90	25.80	2	32,397	0.01%
2024/01/12	2.2	25.85	5.2	25.90	25.80	-3.1	32,977	-0.01%
2024/01/10	1.1	25.80	0	0.00	25.85	1.1	34,221	0.00%
2024/01/09	10.1	26.07	1	26.05	26.00	9.1	34,423	0.03%
2024/01/04	10.1	26.65	0	0.00	26.70	10.1	34,474	0.03%
2024/01/03	11	26.66	1	26.55	26.70	10	34,778	0.03%
2024/01/02	10	26.87	101	27.00	27.00	-91	34,674	-0.26%	大賣/
2023/12/29	2	26.85	1	26.95	27.00	1	34,911	0.00%
2023/12/28	0.1	26.90	12	26.90	27.00	-11.9	35,276	-0.03%
2023/12/27	2	26.80	3	26.90	26.90	-1	35,434	0.00%
2023/12/26	5	26.85	10	26.90	26.90	-5	35,611	-0.01%
2023/12/25	0	0.00	1	26.85	26.85	-1	36,045	0.00%
2023/12/22	0	0.00	10	26.67	26.75	-10	36,644	-0.03%
2023/12/20	7.1	26.56	8	26.63	26.55	-0.9	36,266	0.00%
2023/12/19	10	26.42	3.1	26.54	26.65	6.9	35,930	0.02%
2023/12/18	23	26.82	22	26.89	26.65	1	35,758	0.00%
2023/12/15	12	26.40	115.2	26.24	26.45	-103.2	34,745	-0.30%	大賣/鉅額交易
2023/12/14	27	25.33	4.4	25.36	25.40	22.6	33,085	0.07%
2023/12/13	30.2	25.14	13	25.12	25.15	17.2	32,610	0.05%
2023/12/12	5	25.44	1	25.50	25.45	4	32,687	0.01%
2023/12/11	26.5	25.58	24	25.68	25.70	2.5	32,312	0.01%
2023/12/07	2	26.13	1.4	26.10	26.05	0.6	31,646	0.00%
2023/12/06	2	26.08	10	26.17	26.25	-8	31,648	-0.03%
2023/12/05	2	26.00	7	25.97	26.10	-5	31,527	-0.02%
2023/12/04	20	25.91	34	25.85	26.05	-14	31,330	-0.04%
2023/12/01	118	25.81	11	25.90	26.00	107	30,872	0.35%	大買/鉅額交易
2023/11/30	10.2	25.92	7	26.06	26.20	3.2	30,075	0.01%
2023/11/29	5	25.95	18.1	26.03	26.20	-13.1	28,343	-0.05%
2023/11/28	1.2	26.01	126.1	26.19	26.10	-124.9	27,448	-0.45%	大賣/鉅額交易
2023/11/27	0	0.00	9	25.97	26.15	-9	26,911	-0.03%
2023/11/24	2	25.35	5	25.90	25.90	-3	26,050	-0.01%
2023/11/22	9	25.36	7	25.48	25.80	2	24,680	0.01%
2023/11/21	2.1	25.74	31.2	25.54	25.70	-29.1	24,330	-0.12%
2023/11/20	6.2	25.30	2	25.28	25.30	4.2	23,784	0.02%
2023/11/17	0	0.00	108.1	25.20	25.20	-108.1	23,897	-0.45%	大賣/鉅額交易
2023/11/16	5	25.27	9	25.18	25.20	-4	23,902	-0.02%
2023/11/15	1.2	24.75	11.1	24.86	24.95	-9.9	23,694	-0.04%
2023/11/14	0	0.00	1	24.35	24.55	-1	23,488	0.00%
2023/11/13	6	24.53	0	0.00	24.50	6	23,736	0.03%
2023/11/10	0	0.00	8	24.47	24.65	-8	23,935	-0.03%
2023/11/09	8	24.53	0	0.00	24.55	8	23,952	0.03%
2023/11/08	149	24.52	3.1	24.60	24.60	145.9	24,099	0.61%	大買/鉅額交易
2023/11/07	12.2	24.54	0	0.00	24.80	12.2	24,043	0.05%
2023/11/06	5.2	25.21	3.1	25.21	25.00	2.1	24,007	0.01%
2023/11/03	0.3	24.45	1	24.60	24.55	-0.7	23,732	0.00%
2023/11/02	4	24.35	5	24.30	24.25	-1	23,784	0.00%
2023/11/01	0.2	24.25	0	0.00	24.05	0.2	23,862	0.00%
2023/10/31	10	24.10	0	0.00	24.15	10	23,946	0.04%
2023/10/30	0.2	24.20	2	24.20	24.10	-1.8	24,425	-0.01%
2023/10/27	0	0.00	10	24.05	24.00	-10	24,546	-0.04%
2023/10/26	3.1	24.14	2	24.20	24.05	1.1	24,855	0.00%
2023/10/25	7.2	23.83	13.7	24.13	24.40	-6.5	24,877	-0.03%
2023/10/24	4.1	23.55	6	23.58	23.60	-1.9	24,831	-0.01%
2023/10/23	11	23.80	1	23.85	23.80	10	24,893	0.04%
2023/10/20	36	23.96	0	0.00	23.90	36	24,917	0.14%
2023/10/19	29	24.46	5	24.40	24.50	24	24,651	0.10%
2023/10/18	31	24.30	5	24.55	24.85	26	24,631	0.11%
2023/10/17	17.1	24.49	9	24.64	24.75	8.1	23,878	0.03%
2023/10/13	206.9	24.83	8	24.85	24.85	198.9	23,802	0.84%	大買/鉅額交易
2023/10/12	10	24.80	1	24.65	24.85	9	23,787	0.04%
2023/10/11	10	24.46	3	24.48	24.60	7	23,649	0.03%
2023/10/06	13	24.53	0	0.00	24.65	13	23,291	0.06%
2023/10/05	25	24.46	5.9	24.54	24.55	19.1	23,213	0.08%
2023/10/04	157.3	24.25	0	0.00	24.25	157.3	22,864	0.69%	大買/鉅額交易
2023/10/03	47	24.91	7	24.93	24.85	40	22,390	0.18%
2023/10/02	15	25.07	0	0.00	25.25	15	22,231	0.07%
2023/09/28	23.5	25.16	1.2	25.10	25.25	22.3	22,362	0.10%
2023/09/27	22.3	25.45	5	25.40	25.45	17.3	21,904	0.08%
2023/09/26	1	26.00	0	0.00	26.05	1	21,314	0.00%
2023/09/25	10	26.15	0	0.00	26.20	10	21,227	0.05%
2023/09/22	5	26.16	1	26.20	26.20	4	21,466	0.02%
2023/09/21	48.6	26.13	0	0.00	26.15	48.6	21,461	0.23%
2023/09/20	5.1	26.58	0	0.00	26.50	5.1	21,129	0.02%
2023/09/19	4	26.54	0	0.00	26.50	4	21,163	0.02%
2023/09/18	1	26.75	3	26.75	26.75	-2	21,342	-0.01%
2023/09/15	14	26.61	0	0.00	26.60	14	21,363	0.07%
2023/09/14	0	0.00	1	26.55	26.60	-1	20,796	0.00%
2023/09/12	8	26.32	0	0.00	26.30	8	20,930	0.04%
2023/09/11	6	26.21	0	0.00	26.25	6	20,867	0.03%
2023/09/08	8	26.38	0	0.00	26.35	8	20,807	0.04%
2023/09/07	1	26.45	0	0.00	26.50	1	20,793	0.00%
2023/09/06	1	26.80	2	27.00	26.80	-1	20,656	0.00%
2023/09/05	1	27.00	6	27.02	27.10	-5	20,611	-0.02%
2023/09/04	0	0.00	7	26.87	27.05	-7	20,597	-0.03%
2023/09/01	9.6	26.70	0	0.00	26.70	9.6	20,572	0.05%
2023/08/31	7	26.59	0	0.00	26.50	7	20,563	0.03%
2023/08/30	3	26.45	5.1	26.46	26.55	-2.1	20,161	-0.01%
2023/08/29	10	26.21	0	0.00	26.40	10	20,104	0.05%
2023/08/28	1	26.45	7	26.45	26.50	-6	19,863	-0.03%
2023/08/25	10.1	26.30	0	0.00	26.30	10.1	20,604	0.05%
2023/08/24	5	26.55	10.1	26.50	26.50	-5.1	20,759	-0.02%
2023/08/23	28.2	26.57	0	0.00	26.60	28.2	20,872	0.14%
2023/08/22	19	26.77	0	0.00	26.70	19	20,883	0.09%
2023/08/21	5	27.18	0	0.00	27.10	5	20,951	0.02%
2023/08/18	0	0.00	12	27.18	27.20	-12	21,018	-0.06%
2023/08/17	26.4	26.51	2	26.60	26.60	24.4	20,864	0.12%
2023/08/16	8	26.91	0	0.00	26.85	8	20,669	0.04%
2023/08/15	10	27.32	0	0.00	27.10	10	20,450	0.05%
2023/08/14	9	27.21	2	27.15	27.20	7	20,375	0.03%
2023/08/11	16	27.73	0	0.00	27.65	16	20,288	0.08%
2023/08/10	18.9	27.88	0	0.00	27.90	18.9	20,157	0.09%
2023/08/09	31	27.97	0	0.00	28.15	31	19,964	0.16%
2023/08/08	4	28.28	0	0.00	28.25	4	19,821	0.02%
2023/08/07	0	0.00	9.9	28.34	28.50	-9.9	19,652	-0.05%
2023/08/04	0	0.00	1	28.20	28.30	-1	19,542	-0.01%
2023/08/02	28	27.98	0	0.00	28.00	28	19,568	0.14%
2023/07/31	13.5	28.00	4	28.00	27.95	9.5	19,064	0.05%
2023/07/28	8	28.21	0	0.00	28.20	8	18,801	0.04%
2023/07/27	15	28.38	2	28.50	28.45	13	18,612	0.07%
2023/07/26	4.4	28.43	7.9	28.37	28.55	-3.5	18,339	-0.02%
2023/07/25	5	29.41	0	0.00	29.35	5	18,191	0.03%
2023/07/24	7	29.26	4	29.30	29.40	3	18,423	0.02%
2023/07/21	8	29.21	0.1	29.30	29.25	7.9	18,479	0.04%
2023/07/20	0	0.00	15	29.25	29.45	-15	18,429	-0.08%
2023/07/19	0	0.00	2	29.20	29.30	-2	18,152	-0.01%
2023/07/18	2	29.20	83.4	29.15	29.20	-81.4	18,075	-0.45%
2023/07/17	1	29.20	3	29.18	29.30	-2	17,943	-0.01%
2023/07/14	12	29.19	2.1	29.17	29.15	9.9	18,019	0.06%
2023/07/13	22.2	29.10	0	0.00	29.05	22.2	17,990	0.12%
2023/07/12	4.2	28.84	0	28.85	28.85	4.2	18,231	0.02%
2023/07/11	2	28.85	32	28.90	28.85	-30	18,450	-0.16%
2023/07/10	0	0.00	4	28.85	28.70	-4	18,897	-0.02%
2023/07/07	14	28.73	0	0.00	28.65	14	19,088	0.07%
2023/07/06	54	29.08	0	0.00	28.95	54	19,032	0.28%
2023/07/05	6	29.53	0	0.00	29.50	6	18,642	0.03%
2023/07/04	1	29.60	0	0.00	29.55	1	18,571	0.01%
2023/07/03	0	0.00	2	29.75	29.80	-2	18,535	-0.01%
2023/06/30	1	29.45	3.7	29.57	29.40	-2.7	18,572	-0.01%
2023/06/29	4	29.63	0	0.00	29.65	4	18,275	0.02%
2023/06/28	0	0.00	1	29.70	29.70	-1	18,157	-0.01%
2023/06/27	1	29.65	2.2	29.72	29.75	-1.2	18,219	-0.01%
2023/06/26	0	0.00	2	29.58	29.60	-2	18,273	-0.01%
2023/06/21	4	29.63	11	29.65	29.65	-7	18,157	-0.04%
2023/06/20	1	29.80	0	0.00	29.75	1	18,113	0.01%
2023/06/19	1	29.85	3	29.83	29.85	-2	18,084	-0.01%
2023/06/16	0	0.00	1.5	29.67	29.75	-1.5	18,049	-0.01%
2023/06/15	3	29.63	0	0.00	29.65	3	17,898	0.02%
2023/06/14	0	29.85	5	29.65	29.65	-5	18,448	-0.03%
2023/06/13	10	29.60	6	29.65	29.60	4	18,504	0.02%
2023/06/12	4	29.68	0	0.00	29.65	4	18,590	0.02%
2023/06/09	0	0.00	3.7	29.85	29.75	-3.7	18,691	-0.02%
2023/06/08	0	0.00	2	29.80	29.75	-2	18,830	-0.01%
2023/06/07	0.3	29.90	0	0.00	29.90	0.3	18,996	0.00%
2023/06/06	0	0.00	13	29.79	29.90	-13	19,059	-0.07%
2023/06/05	1	29.65	3	29.70	29.60	-2	19,128	-0.01%
2023/06/02	1	29.35	0	0.00	29.40	1	19,154	0.01%
2023/06/01	0	0.00	2.1	29.20	29.10	-2.1	19,112	-0.01%
2023/05/31	3	29.10	0	0.00	29.00	3	19,040	0.02%
2023/05/30	6.8	29.07	1.6	29.04	29.00	5.2	18,395	0.03%
2023/05/29	10	29.17	0	0.00	29.05	10	18,552	0.05%
2023/05/26	5	29.24	24	29.20	29.20	-19	18,590	-0.10%
2023/05/25	4	29.56	4	29.68	29.40	0	18,417	0.00%
2023/05/24	0	0.00	1	29.85	29.95	-1	18,202	-0.01%
2023/05/23	0	0.00	49	29.95	29.90	-49	18,389	-0.27%
2023/05/22	0	0.00	2	29.85	30.00	-2	18,345	-0.01%
2023/05/19	0	0.00	1	29.75	29.60	-1	18,103	-0.01%
2023/05/18	3	29.65	2	29.70	29.70	1	18,078	0.01%
2023/05/17	1	29.45	5.2	29.44	29.60	-4.2	18,061	-0.02%
2023/05/15	0	0.00	20	29.05	29.15	-20	17,817	-0.11%
2023/05/12	1	29.15	0	0.00	29.00	1	17,776	0.01%
2023/05/11	1	29.15	0	0.00	29.15	1	17,699	0.01%
2023/05/10	1	29.20	0	0.00	29.35	1	17,751	0.01%
2023/05/09	4	29.20	0	0.00	29.35	4	17,807	0.02%
2023/05/08	6	29.27	1	29.30	29.30	5	17,776	0.03%
2023/05/05	4	28.98	3	29.00	29.10	1	17,797	0.01%
2023/05/04	7	29.06	2	29.00	29.10	5	17,883	0.03%
2023/05/03	1	29.15	0	0.00	29.15	1	17,938	0.01%
2023/05/02	0	0.00	2	29.33	29.30	-2	18,221	-0.01%
2023/04/28	6.2	29.10	2	29.15	29.10	4.2	18,833	0.02%
2023/04/27	14	28.87	3	28.90	28.90	11	18,787	0.06%
2023/04/26	32	29.22	10	29.33	29.30	22	18,472	0.12%
2023/04/25	55	29.76	0	0.00	29.75	55	18,392	0.30%
2023/04/24	2	30.00	0	0.00	30.05	2	18,492	0.01%
2023/04/21	28	30.21	0	0.00	30.15	28	18,533	0.15%
2023/04/19	24	30.41	2	30.55	30.45	22	19,090	0.12%
2023/04/18	2	30.68	6.5	30.66	30.70	-4.5	18,913	-0.02%
2023/04/17	5.1	30.75	2	30.70	30.75	3.1	18,886	0.02%
2023/04/14	5.7	31.06	1.2	31.04	31.10	4.5	18,795	0.02%
2023/04/13	4.2	31.42	2	31.43	31.45	2.2	18,821	0.01%
2023/04/12	3	30.97	4	31.06	31.10	-1	18,533	-0.01%
2023/04/11	6	30.86	0.2	30.90	30.90	5.8	18,691	0.03%
2023/04/10	17	30.88	1.5	30.92	30.90	15.5	18,960	0.08%
2023/04/07	1	30.85	0	0.00	30.80	1	19,061	0.01%
2023/04/06	1.1	30.75	30	31.00	30.80	-29	19,260	-0.15%
2023/03/30	0	0.00	1	30.90	31.00	-1	21,941	0.00%
2023/03/29	1	30.95	1	31.00	31.00	0	24,190	0.00%
2023/03/28	6	30.88	0	0.00	30.85	6	25,765	0.02%
2023/03/27	2	30.80	2	30.85	30.90	0	27,362	0.00%
2023/03/24	1	31.15	2	31.05	31.10	-1	28,898	0.00%
2023/03/23	91	31.10	2	31.20	31.25	89	29,352	0.30%
2023/03/22	2	31.08	4	31.05	31.20	-2	29,610	-0.01%
2023/03/21	0	0.00	92	31.21	31.20	-92	30,163	-0.31%
2023/03/20	2	31.05	1	31.00	31.20	1	30,288	0.00%
2023/03/17	1	31.40	11	31.33	31.45	-10	30,414	-0.03%
2023/03/16	1	30.70	46.2	30.61	30.60	-45.2	30,063	-0.15%
2023/03/15	2	30.80	0	0.00	30.70	2	30,163	0.01%
2023/03/14	2	30.83	1	30.95	30.70	1	30,388	0.00%
2023/03/13	4	30.79	16	30.91	31.00	-12	30,657	-0.04%
2023/03/10	13	30.65	4	30.59	30.60	9	30,725	0.03%
2023/03/09	1	30.85	0.1	30.80	30.75	0.9	30,970	0.00%
2023/03/08	9	31.17	1	31.05	31.20	8	31,556	0.03%
2023/03/07	70	30.75	3.4	31.01	31.10	66.6	31,827	0.21%
2023/03/06	21	30.80	2	30.90	30.80	19	32,278	0.06%
2023/03/03	1	30.65	6	30.60	30.70	-5	32,666	-0.02%
2023/03/02	4	30.41	3.4	30.66	30.65	0.6	33,313	0.00%
2023/03/01	16	30.48	0	0.00	30.30	16	33,269	0.05%
2023/02/24	6	31.61	0	0.00	31.40	6	32,884	0.02%
2023/02/23	3	31.87	1	31.95	31.80	2	32,816	0.01%
2023/02/22	2	31.85	0	0.00	31.95	2	32,943	0.01%
2023/02/21	0	0.00	15	32.07	32.10	-15	33,101	-0.05%
2023/02/20	1	31.75	9	31.88	32.00	-8	33,056	-0.02%
2023/02/17	1	31.65	3.1	31.64	31.70	-2.1	33,345	-0.01%
2023/02/16	21	31.65	5	31.56	31.60	16	34,103	0.05%
2023/02/15	6	31.30	1	31.50	31.35	5	34,376	0.01%
2023/02/14	1	31.55	2	31.50	31.45	-1	34,309	0.00%
2023/02/13	5	31.17	0	0.00	31.45	5	34,452	0.01%
2023/02/10	0	0.00	3	31.30	31.25	-3	34,587	-0.01%
2023/02/09	1	31.30	0	0.00	31.30	1	34,750	0.00%
2023/02/08	0	0.00	7.1	31.48	31.45	-7.1	34,940	-0.02%
2023/02/07	0	0.00	2	31.35	31.45	-2	34,964	-0.01%
2023/02/06	3.3	31.18	6	31.15	31.05	-2.7	34,949	-0.01%
2023/02/03	3	31.42	4.8	31.53	31.40	-1.8	34,828	-0.01%
2023/02/02	6	31.80	3.5	31.90	31.95	2.5	34,818	0.01%
2023/02/01	2	31.80	3.5	31.98	32.00	-1.5	34,770	0.00%
2023/01/31	3.3	31.97	2	31.88	31.65	1.3	34,785	0.00%
2023/01/30	1.6	31.77	16.1	31.98	32.10	-14.5	34,490	-0.04%
2023/01/17	3	31.10	18	31.17	31.20	-15	33,992	-0.04%
2023/01/16	0.2	31.10	3.2	31.11	31.05	-3	34,017	-0.01%
2023/01/13	13.2	31.06	2	31.25	31.05	11.2	34,090	0.03%
2023/01/12	0.2	31.05	10	31.10	31.05	-9.8	34,885	-0.03%
2023/01/11	2	30.73	6	30.73	30.70	-4	34,972	-0.01%
2023/01/10	2	30.83	2	30.85	30.85	0	35,179	0.00%
2023/01/09	0	0.00	20	30.74	30.95	-20	35,303	-0.06%
2023/01/06	0	0.00	2.1	30.02	30.15	-2.1	34,989	-0.01%
2023/01/05	1	29.95	0	0.00	30.00	1	35,172	0.00%
2023/01/04	0	0.00	4	30.05	29.90	-4	35,277	-0.01%
2023/01/03	1	29.70	0	0.00	30.25	1	35,433	0.00%
2022/12/30	1.2	29.84	11	29.92	29.80	-9.8	35,227	-0.03%
2022/12/29	7.1	29.79	0	0.00	29.95	7.1	35,231	0.02%
2022/12/28	0.2	30.35	13.3	30.51	30.60	-13.1	35,061	-0.04%
2022/12/27	5	30.32	4	30.50	30.30	1	34,931	0.00%
2022/12/26	3.2	30.64	12.2	30.60	30.60	-9	34,857	-0.03%
2022/12/23	8.2	30.59	17	30.57	30.70	-8.8	34,932	-0.03%
2022/12/22	8.2	30.59	90.1	30.12	30.65	-81.9	34,654	-0.24%
2022/12/21	49.3	29.70	57	29.51	29.70	-7.7	32,460	-0.02%
2022/12/20	4	28.93	3	28.82	28.45	1	30,545	0.00%
2022/12/19	34	28.52	0	0.00	28.30	34	29,331	0.12%
2022/12/16	8	28.89	5	29.32	29.40	3	27,890	0.01%
2022/12/15	15	29.28	7	29.61	29.25	8	26,717	0.03%
2022/12/14	1	29.10	12	29.20	29.05	-11	26,766	-0.04%
2022/12/13	1	29.00	10	29.33	29.15	-9	27,093	-0.03%
2022/12/12	6	28.76	0	0.00	29.00	6	26,667	0.02%
2022/12/09	0.8	28.95	1	29.00	29.05	-0.2	27,144	0.00%
2022/12/08	2	28.85	0	0.00	28.95	2	27,143	0.01%
2022/12/07	6	29.00	6.2	29.07	29.00	-0.2	27,079	0.00%
2022/12/06	6	29.01	9.1	29.11	29.00	-3.1	27,066	-0.01%
2022/12/05	0.4	29.10	3	29.05	29.20	-2.6	26,901	-0.01%
2022/12/02	9	28.97	0	0.00	29.00	9	26,847	0.03%
2022/12/01	0	0.00	1	29.25	29.25	-1	26,934	0.00%
2022/11/30	0	0.00	14	29.07	29.15	-14	26,661	-0.05%
2022/11/29	1	28.30	2	28.75	28.70	-1	26,061	0.00%
2022/11/28	12	28.06	1.2	28.37	27.90	10.8	25,715	0.04%
2022/11/25	18.2	29.00	3	29.39	28.75	15.2	25,289	0.06%
2022/11/24	2	29.25	35.3	29.30	29.20	-33.3	24,984	-0.13%
2022/11/23	0	0.00	5	28.95	29.00	-5	24,482	-0.02%
2022/11/22	1	28.85	2	28.93	29.00	-1	24,459	0.00%
2022/11/21	1.5	28.72	11	28.75	29.00	-9.5	24,325	-0.04%
2022/11/18	1	28.25	0	0.00	28.40	1	24,031	0.00%
2022/11/17	7.1	28.35	0	0.00	28.40	7.1	23,905	0.03%
2022/11/16	3	28.85	1	28.70	28.80	2	23,797	0.01%
2022/11/15	0	0.00	19	29.08	29.10	-19	23,637	-0.08%
2022/11/14	0	0.00	10.2	28.75	28.95	-10.2	23,327	-0.04%
2022/11/11	0	0.00	21.5	27.99	28.00	-21.5	22,650	-0.09%
2022/11/10	0	0.00	1	27.65	27.55	-1	22,457	0.00%
2022/11/09	0	0.00	15	27.50	27.80	-15	22,554	-0.07%
2022/11/08	0	0.00	6	27.38	27.40	-6	22,670	-0.03%
2022/11/07	2	26.98	0	0.00	27.15	2	22,823	0.01%
2022/11/04	0.9	26.65	0	0.00	26.75	0.9	22,951	0.00%
2022/11/03	10	26.86	0	0.00	26.85	10	22,855	0.04%
2022/11/02	4	26.90	1	27.20	27.20	3	22,868	0.01%
2022/10/31	2	26.80	2	26.85	26.85	0	23,188	0.00%
2022/10/28	4	26.71	0	0.00	27.15	4	23,351	0.02%
2022/10/27	8	27.11	0.3	27.20	27.05	7.7	23,482	0.03%
2022/10/25	4.5	27.36	17	27.31	27.25	-12.5	24,274	-0.05%
2022/10/24	3	28.15	0	0.00	28.00	3	24,257	0.01%
2022/10/21	10	28.07	1	28.05	28.05	9	24,644	0.04%
2022/10/20	8	27.69	15	28.01	28.60	-7	25,118	-0.03%
2022/10/19	2	27.65	4	27.68	27.45	-2	25,560	-0.01%
2022/10/18	0	0.00	3	27.15	27.20	-3	26,871	-0.01%
2022/10/17	4	26.78	2	27.05	27.05	2	27,554	0.01%
2022/10/14	5	26.98	1	27.20	26.90	4	28,299	0.01%
2022/10/13	5	27.04	5	27.38	26.90	0	28,945	0.00%
2022/10/12	0	0.00	1	27.20	27.50	-1	29,660	0.00%
2022/10/11	1	27.55	8	27.46	27.35	-7	30,472	-0.02%
2022/10/07	30	27.65	2	27.55	27.55	28	30,607	0.09%
2022/10/06	0	0.00	1	27.70	27.80	-1	30,887	0.00%
2022/10/05	1	27.50	7	27.56	27.60	-6	31,326	-0.02%
2022/10/03	16	26.43	1	26.45	26.45	15	31,377	0.05%
2022/09/30	5	26.62	0	0.00	26.70	5	31,568	0.02%
2022/09/29	2	26.80	6	26.83	27.00	-4	31,718	-0.01%
2022/09/28	1	26.60	2	26.95	26.65	-1	31,910	0.00%
2022/09/27	7	26.96	5.1	26.99	26.80	1.9	32,055	0.01%
2022/09/26	10	27.11	5	27.50	27.10	5	32,168	0.02%
2022/09/23	3	27.85	0	0.00	27.85	3	32,220	0.01%
2022/09/22	4	27.58	8	27.67	28.45	-4	32,618	-0.01%
2022/09/21	5	28.08	21	28.10	28.35	-16	32,579	-0.05%
2022/09/20	23	28.63	18	28.63	28.60	5	32,492	0.02%
2022/09/19	3	29.45	0	0.00	29.30	3	32,363	0.01%
2022/09/16	0	0.00	2	29.33	29.35	-2	33,347	-0.01%
2022/09/15	2	29.20	0	0.00	29.50	2	34,769	0.01%
2022/09/14	0	0.00	1	29.35	29.30	-1	35,334	0.00%
2022/09/13	0	0.00	22	29.60	29.80	-22	36,034	-0.06%
2022/09/12	1	29.50	2	29.65	29.70	-1	36,581	0.00%
2022/09/08	0	0.00	8	29.28	29.25	-8	37,020	-0.02%
2022/09/07	10.1	29.29	0	0.00	28.75	10.1	36,978	0.03%
2022/09/06	1	29.15	5	29.12	29.20	-4	36,898	-0.01%
2022/09/05	2.5	28.96	2	29.00	29.00	0.5	37,080	0.00%
2022/09/02	6.2	28.60	1	28.55	28.55	5.2	37,245	0.01%
2022/09/01	4	28.58	40	28.63	28.55	-36	37,280	-0.10%
2022/08/31	4	28.86	9	28.90	28.95	-5	37,205	-0.01%
2022/08/30	3	28.87	0	0.00	29.00	3	37,157	0.01%
2022/08/29	0	0.00	3	28.80	28.80	-3	37,256	-0.01%
2022/08/26	5	29.20	9	29.23	29.25	-4	37,425	-0.01%
2022/08/24	0	0.00	2	29.05	29.05	-2	37,952	-0.01%
2022/08/23	2	28.85	0	0.00	28.80	2	38,628	0.01%
2022/08/22	4	28.95	0	0.00	29.00	4	38,968	0.01%
2022/08/19	0	0.00	2	29.20	29.20	-2	39,180	-0.01%
2022/08/18	7.4	29.01	157	29.20	29.20	-149.6	39,328	-0.38%	大賣/鉅額交易
2022/08/17	13	29.18	3	29.23	29.20	10	39,403	0.03%
2022/08/16	164	29.02	4	29.18	29.00	160	39,474	0.41%	大買/鉅額交易
2022/08/15	8	29.17	10	29.16	29.15	-2	39,619	-0.01%
2022/08/12	0	0.00	18	28.83	28.75	-18	39,496	-0.05%
2022/08/11	0.2	28.45	2	28.28	28.45	-1.8	39,794	0.00%
2022/08/10	0	0.00	10	28.05	28.00	-10	39,839	-0.03%
2022/08/09	1	27.85	22	27.97	28.00	-21	40,151	-0.05%
2022/08/08	3	28.03	0	0.00	27.95	3	40,390	0.01%
2022/08/05	0	0.00	4	28.18	28.30	-4	40,506	-0.01%
2022/08/04	6	27.80	3	27.75	27.85	3	41,128	0.01%
2022/08/03	6	28.07	13	28.05	28.05	-7	41,320	-0.02%
2022/08/02	10	28.26	0	0.00	28.35	10	41,442	0.02%
2022/08/01	2	28.25	15	28.39	28.60	-13	41,478	-0.03%
2022/07/29	2.2	27.57	1.6	27.70	27.70	0.6	41,131	0.00%
2022/07/28	12	27.47	9.2	27.39	27.35	2.8	41,080	0.01%
2022/07/27	14	27.62	3.5	27.57	27.60	10.5	40,652	0.03%
2022/07/26	76.5	27.96	26.3	27.91	27.85	50.2	40,201	0.12%
2022/07/25	45.3	31.14	21	31.23	31.30	24.3	38,908	0.06%
2022/07/22	8	30.58	18.2	30.76	30.80	-10.2	37,598	-0.03%
2022/07/21	29	30.14	7	30.23	30.50	22	37,530	0.06%
2022/07/20	28.2	30.38	4	30.46	30.50	24.2	37,597	0.06%
2022/07/19	13	30.10	10	30.22	30.25	3	37,829	0.01%
2022/07/18	21	28.84	23	29.05	30.65	-2	37,556	-0.01%
2022/07/15	22.3	28.93	2	29.00	28.95	20.3	37,284	0.05%
2022/07/14	8	28.81	10	29.10	29.25	-2	37,327	-0.01%
2022/07/13	75	28.97	12	28.97	29.05	63	37,205	0.17%
2022/07/12	19	28.91	10.4	28.88	28.90	8.6	37,380	0.02%
2022/07/11	13	29.21	0	0.00	29.10	13	37,386	0.03%
2022/07/08	11	29.48	2	29.25	29.35	9	37,433	0.02%
2022/07/07	6	28.82	2	29.18	29.05	4	37,445	0.01%
2022/07/06	24.4	29.03	0	0.00	29.00	24.4	37,525	0.07%
2022/07/05	5	29.15	2	29.20	29.20	3	37,503	0.01%
2022/07/04	12	28.78	25	28.84	28.65	-13	37,438	-0.03%
2022/07/01	34	28.77	7	28.85	28.70	27	37,570	0.07%
2022/06/30	17	28.72	10	28.67	28.45	7	37,595	0.02%
2022/06/29	12.1	29.24	2	29.10	29.10	10.1	37,376	0.03%
2022/06/28	11	29.01	21	28.98	29.20	-10	37,287	-0.03%
2022/06/27	16	29.55	3	29.60	29.45	13	37,947	0.03%
2022/06/24	36	29.03	1	28.90	29.00	35	37,870	0.09%
2022/06/23	98.4	29.54	4	29.48	29.00	94.4	37,318	0.25%
2022/06/22	13	31.34	55	31.15	31.00	-42	36,074	-0.12%
2022/06/21	14	31.97	5	31.85	31.85	9	36,046	0.02%
2022/06/20	49	32.61	8	32.78	32.15	41	35,923	0.11%
2022/06/17	32	33.20	1.3	33.35	33.15	30.7	36,269	0.08%
2022/06/16	6	33.76	2	33.83	33.55	4	37,274	0.01%
2022/06/15	2.3	34.05	2	33.85	33.80	0.3	37,870	0.00%
2022/06/14	12	33.83	0	0.00	34.00	12	38,213	0.03%
2022/06/13	8	33.93	12.1	33.96	34.00	-4.1	38,572	-0.01%
2022/06/10	0	0.00	3	34.40	34.50	-3	38,856	-0.01%
2022/06/09	7	34.48	12	34.58	34.50	-5	39,372	-0.01%
2022/06/08	0.3	34.80	3	34.78	34.75	-2.7	39,835	-0.01%
2022/06/07	13.5	34.54	1	34.75	34.75	12.5	40,450	0.03%
2022/06/06	13.3	34.52	8	34.29	34.65	5.3	40,918	0.01%
2022/06/02	18	33.83	3	33.78	33.75	15	43,066	0.03%
2022/06/01	12	34.23	1	34.25	34.15	11	45,450	0.02%
2022/05/31	21	34.30	10	34.35	34.65	11	46,099	0.02%
2022/05/30	4	34.53	6	34.48	34.50	-2	46,569	0.00%
2022/05/27	1	34.25	5	34.34	34.40	-4	48,683	-0.01%
2022/05/26	0	0.00	7	34.06	34.05	-7	51,413	-0.01%
2022/05/25	0.5	33.80	4	33.78	33.85	-3.5	51,818	-0.01%
2022/05/24	7.5	33.65	10	33.76	33.55	-2.5	52,381	0.00%
2022/05/23	12	33.46	8	33.57	33.55	4	52,385	0.01%
2022/05/20	9	33.33	5	33.36	33.35	4	52,925	0.01%
2022/05/19	14	32.98	1	33.00	32.95	13	54,374	0.02%
2022/05/18	15	33.28	8	33.49	33.55	7	54,064	0.01%
2022/05/17	28	33.12	1	33.20	33.00	27	53,964	0.05%
2022/05/16	10	33.31	1	33.45	33.20	9	53,866	0.02%
2022/05/13	27.5	33.44	0	33.45	33.35	27.5	53,809	0.05%
2022/05/12	22	33.62	1	34.00	33.20	21	53,805	0.04%
2022/05/11	13	34.37	1	34.45	34.20	12	53,590	0.02%
2022/05/10	16	34.63	27	34.38	34.60	-11	54,067	-0.02%
2022/05/09	12	35.12	0	0.00	35.00	12	54,035	0.02%
2022/05/06	13.2	35.78	14.6	35.82	35.80	-1.4	54,204	0.00%
2022/05/05	3.5	36.45	8	36.42	36.35	-4.5	54,535	-0.01%
2022/05/04	22.4	36.09	0	0.00	36.05	22.4	54,598	0.04%
2022/05/03	10	35.82	1	35.95	36.00	9	55,028	0.02%
2022/04/29	2.4	36.14	1	36.10	36.10	1.4	55,166	0.00%
2022/04/28	14.3	35.94	2	36.05	36.05	12.3	55,356	0.02%
2022/04/27	29	35.57	0	0.00	35.60	29	55,156	0.05%
2022/04/26	39.3	36.26	2	36.10	36.10	37.3	54,761	0.07%
2022/04/25	57	36.82	6	36.93	36.60	51	53,900	0.09%
2022/04/22	44	37.74	0	0.00	37.60	44	52,950	0.08%
2022/04/21	15	38.08	2	37.90	37.80	13	52,606	0.02%
2022/04/20	8	38.43	31	38.30	38.30	-23	52,794	-0.04%
2022/04/19	39	38.62	1	38.60	38.60	38	52,524	0.07%
2022/04/18	50.5	38.62	9.3	38.75	38.50	41.2	52,635	0.08%
2022/04/15	22.3	39.56	5	39.50	39.55	17.3	52,034	0.03%
2022/04/14	1.5	39.60	17.4	39.64	39.50	-15.9	51,916	-0.03%
2022/04/13	3.5	39.53	5	39.54	39.50	-1.5	51,893	0.00%
2022/04/12	2	39.33	5	39.15	39.35	-3	51,767	-0.01%
2022/04/11	15	39.25	3	39.33	39.40	12	51,913	0.02%
2022/04/08	7	38.92	3	39.10	39.20	4	51,975	0.01%
2022/04/07	14	38.98	9	39.14	38.80	5	51,777	0.01%
2022/04/06	17.3	39.05	4.2	39.21	39.35	13.1	51,641	0.03%
2022/04/01	6	38.86	6.1	39.03	39.20	-0.1	51,380	0.00%
2022/03/31	5	38.94	8	38.99	38.95	-3	51,152	-0.01%
2022/03/30	44	38.57	61.1	38.86	38.95	-17.1	51,097	-0.03%
2022/03/29	11.5	39.66	17.1	39.49	39.40	-5.6	50,742	-0.01%
2022/03/28	8.5	39.45	4.3	39.71	40.00	4.2	51,021	0.01%
2022/03/25	7.5	40.04	48	40.02	40.00	-40.5	51,552	-0.08%
2022/03/24	29.5	40.01	45.1	40.02	40.00	-15.6	52,528	-0.03%
2022/03/23	54.5	39.82	27	39.91	40.00	27.5	54,775	0.05%
2022/03/22	25.5	39.90	20	39.86	39.80	5.5	54,252	0.01%
2022/03/21	26.9	39.86	81	39.89	39.75	-54.1	53,362	-0.10%
2022/03/18	5.5	38.99	39.1	38.98	39.05	-33.6	52,118	-0.06%
2022/03/17	5	38.70	14	38.76	38.85	-9	52,028	-0.02%
2022/03/16	35	38.68	112	38.73	38.55	-77	51,788	-0.15%	大賣/
2022/03/15	24.8	38.67	52	38.72	38.70	-27.2	51,350	-0.05%
2022/03/14	6.5	38.79	22	38.81	38.80	-15.5	51,489	-0.03%
2022/03/11	1.8	38.48	10	38.47	38.45	-8.2	51,578	-0.02%
2022/03/10	42.5	38.27	55	38.26	38.30	-12.5	51,322	-0.02%
2022/03/09	14.5	37.69	104	37.86	37.95	-89.5	51,268	-0.17%	大賣/
2022/03/08	98.3	37.79	95.1	37.53	37.40	3.3	51,327	0.01%
2022/03/07	36	38.43	89.1	38.67	39.00	-53.1	49,111	-0.11%
2022/03/04	44	38.51	83	38.60	38.40	-39	47,384	-0.08%
2022/03/03	17.1	38.69	60.1	38.75	38.60	-43.1	46,773	-0.09%
2022/03/02	17	38.38	85.7	38.39	38.30	-68.7	46,191	-0.15%
2022/03/01	92	38.04	205.4	37.98	37.95	-113.4	44,202	-0.26%	大賣/鉅額交易
2022/02/25	7	35.55	15.7	35.69	36.00	-8.7	42,061	-0.02%
2022/02/24	8	35.35	5.1	35.45	35.25	2.9	42,501	0.01%
2022/02/23	23	36.01	41	36.20	36.05	-18	42,451	-0.04%
2022/02/22	25	35.99	7	36.01	36.15	18	43,040	0.04%
2022/02/21	17	36.30	43	36.44	36.45	-26	42,972	-0.06%
2022/02/18	0.7	35.60	41	35.60	35.65	-40.4	41,854	-0.10%
2022/02/17	5	35.45	14.2	35.62	35.55	-9.2	42,578	-0.02%
2022/02/16	6	35.50	18	35.42	35.45	-12	42,957	-0.03%
2022/02/15	7	35.16	8.6	35.22	35.05	-1.6	43,153	0.00%
2022/02/14	5	35.26	3	35.33	35.50	2	44,071	0.00%
2022/02/11	7	35.55	19	35.75	35.70	-12	44,111	-0.03%
2022/02/10	5	35.60	36.8	35.45	35.65	-31.8	44,572	-0.07%
2022/02/09	10	34.85	37	34.88	34.95	-27	45,114	-0.06%
2022/02/08	11	34.30	36	34.48	34.50	-25	45,278	-0.06%
2022/02/07	26.6	33.94	28	34.16	34.25	-1.4	45,222	0.00%
2022/01/26	4	33.61	3	33.67	33.65	1	44,871	0.00%
2022/01/25	24	33.45	5	33.40	33.45	19	45,226	0.04%
2022/01/24	48.2	33.35	1	33.30	33.45	47.2	45,308	0.10%
2022/01/21	39	33.87	6.1	33.96	33.85	32.9	45,414	0.07%
2022/01/20	1	34.10	1	34.30	34.15	0	45,443	0.00%
2022/01/19	25	34.22	10	34.10	34.05	15	45,523	0.03%
2022/01/18	3.1	34.67	1	34.85	34.60	2.1	45,378	0.00%
2022/01/17	3	34.78	5.5	34.85	35.00	-2.5	45,320	-0.01%
2022/01/14	4	34.95	20.5	34.90	35.20	-16.5	45,763	-0.04%
2022/01/13	0	0.00	63.3	35.41	35.50	-63.3	45,982	-0.14%
2022/01/12	1	34.60	0	0.00	34.85	1	45,897	0.00%
2022/01/11	1	34.65	1.1	34.69	34.55	-0.1	46,055	0.00%
2022/01/10	6	34.83	2	34.78	34.90	4	46,223	0.01%
2022/01/07	4	34.69	19.1	34.76	34.80	-15.1	46,604	-0.03%
2022/01/06	3.1	34.64	0	0.00	34.80	3.1	46,923	0.01%
2022/01/05	3	34.73	0	0.00	34.85	3	48,035	0.01%
2022/01/04	57	34.44	22	34.41	34.45	35	48,871	0.07%
2022/01/03	24.2	35.08	0	0.00	35.00	24.2	50,850	0.05%
2021/12/30	5	35.35	6.1	35.37	35.35	-1.1	52,763	0.00%
2021/12/29	10	35.16	1	35.10	35.25	9	53,518	0.02%
2021/12/28	39	35.25	22	35.35	35.40	17	54,578	0.03%
2021/12/27	15.1	35.30	2	35.40	35.25	13.1	56,025	0.02%
2021/12/24	13	35.51	26.3	35.62	35.55	-13.3	57,136	-0.02%
2021/12/23	15	35.16	16	35.25	35.50	-1	58,005	0.00%
2021/12/22	2	35.63	19	35.68	35.65	-17	58,667	-0.03%
2021/12/21	15	35.14	32.3	35.48	35.70	-17.3	58,881	-0.03%
2021/12/20	11	35.80	67.1	35.99	35.60	-56.1	58,942	-0.10%
2021/12/17	33	35.28	203.2	35.23	35.45	-170.2	59,029	-0.29%	大賣/鉅額交易
2021/12/16	2	34.20	1	34.30	34.35	1	57,916	0.00%
2021/12/15	0	0.00	1	34.25	34.25	-1	60,182	0.00%
2021/12/14	49.2	34.12	2	34.03	34.10	47.2	62,281	0.08%
2021/12/13	3	34.70	58	34.64	34.60	-55	63,530	-0.09%
2021/12/10	32	34.32	24	34.52	34.20	8	64,452	0.01%
2021/12/09	10.2	34.20	7	34.24	34.35	3.2	66,455	0.00%
2021/12/08	20	34.41	6	34.38	34.10	14	70,615	0.02%
2021/12/07	5.5	34.07	16	34.21	34.35	-10.5	72,968	-0.01%
2021/12/06	6	33.95	2	34.00	33.90	4	73,256	0.01%
2021/12/03	9	33.96	47	34.09	34.10	-38	75,227	-0.05%
2021/12/02	5	33.50	132	33.66	33.90	-127	76,797	-0.17%	大賣/鉅額交易
2021/12/01	0	0.00	5	33.10	33.10	-5	80,169	-0.01%
2021/11/30	48	32.80	0	0.00	32.55	48	80,717	0.06%
2021/11/29	7	32.80	11	32.90	32.90	-4	80,965	0.00%
2021/11/26	84.1	33.12	1	33.05	33.05	83.1	82,473	0.10%
2021/11/25	28	34.01	60	33.95	33.80	-32	84,298	-0.04%
2021/11/24	14.4	33.78	77	33.75	33.80	-62.6	85,281	-0.07%
2021/11/23	27	33.01	44	33.18	33.10	-17	85,030	-0.02%
2021/11/22	24.1	32.46	22.6	32.49	32.60	1.5	85,720	0.00%
2021/11/19	24.4	32.72	3	32.85	32.60	21.4	85,464	0.03%
2021/11/18	95	33.02	0	0.00	32.95	95	85,350	0.11%
2021/11/17	17	33.12	0	0.00	33.05	17	85,254	0.02%
2021/11/16	84	33.18	12.1	33.09	33.15	71.9	85,867	0.08%
2021/11/15	72	33.64	11	33.56	33.65	61	86,885	0.07%
2021/11/12	7	34.21	12	34.20	34.25	-5	87,589	-0.01%
2021/11/11	21	34.31	22.5	34.65	34.35	-1.5	88,779	0.00%
2021/11/10	3	34.18	0	0.00	34.10	3	89,287	0.00%
2021/11/09	44	34.60	32	34.61	34.50	12	90,324	0.01%
2021/11/08	41	34.16	173.5	34.26	34.40	-132.5	91,701	-0.14%	大賣/鉅額交易
2021/11/05	24	33.03	39	33.01	33.10	-15	92,321	-0.02%
2021/11/04	45	33.12	11	33.45	33.25	34	92,825	0.04%
2021/11/03	18	33.46	2	33.57	33.50	16	94,533	0.02%
2021/11/02	21	33.46	9	33.73	33.20	12	94,832	0.01%
2021/11/01	40	33.33	5	33.55	33.40	35	95,030	0.04%
2021/10/29	13	33.65	15	33.57	33.60	-2	94,890	0.00%
2021/10/28	1	33.85	4	33.86	33.70	-3	95,227	0.00%
2021/10/27	1	33.90	5	33.97	33.90	-4	96,087	0.00%
2021/10/26	0	0.00	20	33.82	33.75	-20	97,605	-0.02%
2021/10/25	6	33.27	6	33.35	33.30	0	98,219	0.00%
2021/10/22	19	33.39	1	33.30	33.30	18	98,964	0.02%
2021/10/21	16	33.67	17	34.10	33.90	-1	99,159	0.00%
2021/10/20	16	33.84	29	34.07	33.55	-13	99,433	-0.01%
2021/10/19	11	33.51	0	0.00	33.45	11	99,794	0.01%
2021/10/18	15	33.51	46.2	33.60	33.65	-31.2	100,584	-0.03%
2021/10/15	17	33.11	38.2	33.16	33.20	-21.2	102,281	-0.02%
2021/10/14	4	32.68	22.2	32.71	32.75	-18.2	103,758	-0.02%
2021/10/13	112.1	32.55	63	32.73	32.40	49.1	104,658	0.05%	大買/
2021/10/12	92.5	33.20	6	33.19	33.40	86.5	104,445	0.08%
2021/10/08	115.5	33.52	18	33.93	33.20	97.5	104,600	0.09%	大買/
2021/10/07	67	34.42	13	34.36	34.50	54	103,854	0.05%
2021/10/06	6	35.16	1	35.00	35.05	5	103,972	0.00%
2021/10/05	26.1	34.93	21	35.09	35.60	5.1	104,986	0.00%
2021/10/04	45	35.22	6	35.05	35.00	39	105,213	0.04%
2021/10/01	58	35.85	50	35.95	35.85	8	105,938	0.01%
2021/09/30	47	35.57	37	35.75	36.30	10	108,394	0.01%
2021/09/29	97	35.27	13.1	35.23	35.20	83.9	109,385	0.08%
2021/09/28	67	35.72	13.1	35.70	35.75	53.9	111,723	0.05%
2021/09/27	27.8	36.17	20.2	36.17	35.95	7.6	114,020	0.01%
2021/09/24	92	36.12	7	36.20	36.00	85	119,606	0.07%
2021/09/23	44	36.30	50.1	36.16	36.15	-6.1	128,294	0.00%
2021/09/22	98.5	36.32	50	36.48	36.30	48.5	133,199	0.04%
2021/09/17	146	37.94	13	38.55	37.80	133	135,500	0.10%	大買/鉅額交易
2021/09/16	60	38.73	55	38.79	38.50	5	134,743	0.00%
2021/09/15	53	39.06	20	39.05	39.25	33	134,636	0.02%
2021/09/14	93	39.71	86	39.82	39.85	7	135,759	0.01%
2021/09/13	41.5	39.83	179.5	39.92	40.05	-138	138,433	-0.10%	大賣/鉅額交易
2021/09/10	68	39.01	180	39.06	39.10	-112	136,318	-0.08%	大賣/鉅額交易
2021/09/09	11	37.82	54.1	37.87	38.35	-43.1	135,703	-0.03%
2021/09/08	77.4	38.00	71	38.86	37.60	6.4	136,635	0.00%
2021/09/07	56.1	38.60	24	38.61	38.50	32.1	136,611	0.02%
2021/09/06	138	38.46	239	38.66	38.85	-101	137,062	-0.07%	大買/大賣/鉅額交易
2021/09/03	8	37.58	31.4	37.44	37.45	-23.4	135,268	-0.02%
2021/09/02	33	37.27	3	37.88	37.00	30	137,285	0.02%
2021/09/01	28	38.09	47	38.17	37.75	-19	139,749	-0.01%
2021/08/31	32	37.36	111	37.76	38.15	-79	139,313	-0.06%	大賣/
2021/08/30	18	37.20	61	37.36	37.50	-43	139,754	-0.03%
2021/08/27	11	36.83	105	36.79	36.90	-94	140,948	-0.07%	大賣/
2021/08/26	70	36.70	77	36.92	36.35	-7	145,502	0.00%
2021/08/25	8	35.95	11	35.95	36.00	-3	152,066	0.00%
2021/08/24	9	35.77	32	35.93	36.00	-23	154,668	-0.01%
2021/08/23	37	35.72	23	35.83	35.65	14	160,835	0.01%
2021/08/20	45	35.20	13	35.09	35.10	32	166,632	0.02%
2021/08/19	127.2	35.60	3	35.80	35.30	124.2	168,766	0.07%	大買/鉅額交易
2021/08/18	86.1	36.24	27.3	36.46	37.00	58.8	169,685	0.03%
2021/08/17	93	36.74	3	36.78	36.25	90	172,383	0.05%
2021/08/16	90	37.66	65	37.62	37.65	25	174,555	0.01%
2021/08/13	10	37.67	82	37.95	37.75	-72	179,344	-0.04%
2021/08/12	12	37.49	171.7	37.67	38.00	-159.7	184,844	-0.09%	大賣/鉅額交易
2021/08/11	99	37.18	129.8	37.35	37.05	-30.8	191,226	-0.02%	大賣/
2021/08/10	77	36.92	18	37.08	36.80	59	191,021	0.03%
2021/08/09	13	36.79	229	36.80	37.45	-216	196,274	-0.11%	大賣/鉅額交易
2021/08/06	123	35.96	3	35.83	35.85	120	201,547	0.06%	大買/鉅額交易
2021/08/05	34	36.11	1	36.05	36.00	33	210,059	0.02%
2021/08/04	5	36.86	3	36.85	36.80	2	221,136	0.00%
2021/08/03	15.5	36.58	70	36.55	36.90	-54.5	233,961	-0.02%
2021/08/02	63	37.25	36	37.14	37.25	27	242,971	0.01%
2021/07/30	30	36.90	36	36.84	36.35	-6	246,344	0.00%
2021/07/29	20	35.88	36	35.67	36.30	-16	254,452	-0.01%
2021/07/28	32	35.15	19	35.27	35.30	13	260,353	0.00%
2021/07/27	15	35.31	22	35.80	35.20	-7	265,556	0.00%
2021/07/26	39	36.21	19	36.22	35.80	20	270,709	0.01%
2021/07/23	18	36.07	78.1	36.07	36.30	-60.1	275,589	-0.02%
2021/07/22	20	35.31	31	35.50	35.20	-11	277,422	0.00%
2021/07/21	125	35.22	49	35.60	35.10	76	279,934	0.03%	大買/
2021/07/20	60.2	36.12	16	36.13	36.05	44.2	282,175	0.02%
2021/07/19	33.2	36.27	5	36.40	36.60	28.2	284,829	0.01%
2021/07/16	43	36.49	41	36.37	36.35	2	292,244	0.00%
2021/07/15	24	36.56	46	36.79	37.00	-22	295,608	-0.01%
2021/07/14	58	35.91	3.1	35.81	35.90	54.9	301,447	0.02%
2021/07/13	153.1	37.24	150	37.12	36.50	3.1	306,064	0.00%	大買/大賣/
2021/07/12	51	38.12	51	38.54	37.90	0	309,296	0.00%
2021/07/09	52.5	37.92	28	38.00	38.05	24.5	312,461	0.01%
2021/07/08	81	38.09	38	38.34	38.75	43	318,600	0.01%
2021/07/07	132	38.44	58	38.62	38.05	74	319,559	0.02%	大買/
2021/07/06	66	40.02	82	40.03	39.70	-16	318,322	-0.01%
2021/07/05	186	40.14	93	40.23	39.90	93	317,842	0.03%	大買/
2021/07/02	49	39.19	71	39.43	38.95	-22	317,242	-0.01%
2021/07/01	186	40.28	89	39.72	39.10	97	316,817	0.03%	大買/
2021/06/30	152	39.64	304.2	39.73	39.60	-152.2	310,414	-0.05%	大買/大賣/鉅額交易
2021/06/29	90	37.97	145.7	37.96	37.75	-55.7	300,495	-0.02%	大賣/
2021/06/28	144	37.02	360	36.97	37.45	-216	294,424	-0.07%	大買/大賣/鉅額交易
2021/06/25	45	36.62	55	36.32	35.75	-10	290,148	0.00%
2021/06/24	48	35.91	74	36.04	35.80	-26	289,062	-0.01%
2021/06/23	95	35.63	78	35.66	35.40	17	287,679	0.01%
2021/06/22	67	36.15	127	36.00	36.15	-60	285,044	-0.02%	大賣/
2021/06/21	88	34.35	6	34.28	34.30	82	280,148	0.03%
2021/06/18	56	35.52	5	35.34	35.00	51	278,081	0.02%
2021/06/17	44.1	35.75	64	35.88	35.45	-19.9	275,908	-0.01%
2021/06/16	23	35.79	79.3	36.13	35.50	-56.3	274,433	-0.02%
2021/06/15	94	35.71	59.6	35.60	35.85	34.4	272,484	0.01%
2021/06/11	73	36.24	49	36.48	36.15	24	270,263	0.01%
2021/06/10	68	35.55	81	35.74	36.15	-13	268,228	0.00%
2021/06/09	175.7	36.13	22	36.10	36.10	153.7	265,669	0.06%	大買/鉅額交易
2021/06/08	87	37.34	16	37.23	37.20	71	262,412	0.03%
2021/06/07	55	37.67	12	37.32	37.30	43	261,789	0.02%
2021/06/04	42	38.30	33.5	38.39	38.05	8.5	259,522	0.00%
2021/06/03	138.1	38.99	48	39.02	38.80	90.1	258,118	0.03%	大買/
2021/06/02	65	38.69	391	38.97	39.50	-326	253,358	-0.13%	大賣/鉅額交易
2021/06/01	46	36.81	167	36.74	37.35	-121	245,349	-0.05%	大賣/鉅額交易
2021/05/31	138	37.60	171	38.31	36.95	-33	243,104	-0.01%	大買/大賣/
2021/05/28	233	36.69	321.8	36.69	36.55	-88.8	236,893	-0.04%	大買/大賣/
2021/05/27	40	34.92	34	34.91	34.60	6	230,730	0.00%
2021/05/26	56	34.18	49	34.33	34.85	7	228,257	0.00%
2021/05/25	173.4	34.81	85	34.70	34.45	88.4	225,749	0.04%	大買/
2021/05/24	172.4	35.59	65	35.53	35.50	107.4	222,323	0.05%	大買/鉅額交易
2021/05/21	191	35.92	255.2	35.84	36.20	-64.2	219,566	-0.03%	大買/大賣/
2021/05/20	215	35.86	10	36.31	35.15	205	213,451	0.10%	大買/鉅額交易
2021/05/19	265	37.00	176	37.48	37.80	89	206,899	0.04%	大買/大賣/
2021/05/18	26.5	34.33	46.4	34.69	34.80	-19.9	198,585	-0.01%
2021/05/17	67.6	32.22	103.5	32.42	31.65	-35.9	197,129	-0.02%	大賣/
2021/05/14	243.4	35.23	119	35.27	34.85	124.4	190,893	0.07%	大買/大賣/鉅額交易
2021/05/13	173	36.79	143	36.65	36.60	30	183,571	0.02%	大買/大賣/
2021/05/12	296.1	39.06	130.9	39.06	38.35	165.1	174,735	0.09%	大買/大賣/鉅額交易
2021/05/11	494.1	43.88	291	44.33	42.00	203.1	163,160	0.12%	大買/大賣/鉅額交易
2021/05/10	104.7	42.99	416.5	43.54	45.00	-311.8	150,016	-0.21%	大買/大賣/鉅額交易
2021/05/07	101	40.79	107.1	40.58	41.20	-6.1	140,620	0.00%	大買/大賣/
2021/05/06	90.1	40.81	257	41.06	41.00	-166.9	136,391	-0.12%	大賣/鉅額交易
2021/05/05	43	38.31	207.9	39.13	39.25	-164.9	126,621	-0.13%	大賣/鉅額交易
2021/05/04	122	36.47	122.6	36.32	36.25	-0.6	119,998	0.00%	大買/大賣/
2021/05/03	97.2	39.82	126.9	39.54	38.55	-29.7	114,087	-0.03%	大賣/
2021/04/29	36.2	39.58	238.8	39.71	39.30	-202.6	108,516	-0.19%	大賣/鉅額交易
2021/04/28	111.1	38.30	127	38.25	38.20	-15.9	103,105	-0.02%	大買/大賣/
2021/04/27	141.2	39.44	64.1	39.39	39.10	77.1	100,884	0.08%	大買/
2021/04/26	105	39.46	165.3	39.71	40.00	-60.3	97,370	-0.06%	大買/大賣/
2021/04/23	128.1	38.02	68.5	37.97	38.10	59.6	93,376	0.06%	大買/
2021/04/22	234.4	40.33	200.8	40.89	38.90	33.6	89,332	0.04%	大買/大賣/
2021/04/21	151	38.53	224.2	38.49	38.50	-73.2	80,896	-0.09%	大買/大賣/
2021/04/20	296	38.12	211.6	38.15	39.00	84.4	76,893	0.11%	大買/大賣/
2021/04/19	175.9	37.43	237.3	37.90	38.65	-61.4	70,469	-0.09%	大買/大賣/
2021/04/16	58	34.82	180.9	34.98	35.15	-122.9	64,352	-0.19%	大賣/鉅額交易
2021/04/15	76.5	33.26	82.7	33.18	33.00	-6.2	59,455	-0.01%
2021/04/14	49	32.27	290.7	32.48	32.95	-241.7	55,086	-0.44%	大賣/鉅額交易
2021/04/13	77.5	30.48	120.7	30.60	30.20	-43.2	48,794	-0.09%	大賣/
2021/04/12	49.2	29.48	165.5	29.53	29.60	-116.3	48,382	-0.24%	大賣/鉅額交易
2021/04/09	22	27.77	54.4	27.81	27.95	-32.4	46,327	-0.07%
2021/04/08	88	27.97	110.8	27.88	28.15	-22.8	44,948	-0.05%	大賣/
2021/04/07	22	26.65	216	26.82	26.90	-194	42,611	-0.46%	大賣/鉅額交易
2021/04/06	13.9	25.89	6	25.89	25.95	7.9	40,260	0.02%
2021/04/01	1	25.90	20.3	25.90	25.80	-19.3	40,097	-0.05%
2021/03/31	18	25.87	14.1	25.78	25.90	3.9	39,947	0.01%
2021/03/30	2	25.68	158	25.51	25.80	-156	39,585	-0.39%	大賣/鉅額交易
2021/03/29	0	0.00	78.3	25.52	25.55	-78.3	39,402	-0.20%
2021/03/26	1	25.05	22.3	25.05	25.05	-21.3	40,826	-0.05%
2021/03/25	5	25.00	4.2	25.10	25.00	0.8	41,695	0.00%
2021/03/24	18	25.00	1.3	24.96	25.00	16.7	42,013	0.04%
2021/03/23	5	25.10	1.1	25.15	25.10	3.9	42,212	0.01%
2021/03/22	12	25.15	19.3	25.06	25.15	-7.3	42,480	-0.02%
2021/03/19	77	25.06	51	25.06	25.10	26	43,158	0.06%
2021/03/18	20	25.54	2	25.63	25.45	18	44,172	0.04%
2021/03/17	1	25.50	3	25.63	25.65	-2	44,468	0.00%
2021/03/16	1	25.40	8	25.50	25.50	-7	44,736	-0.02%
2021/03/15	2	25.68	1	25.80	25.65	1	44,645	0.00%
2021/03/12	1	25.90	93.4	25.83	25.90	-92.4	44,668	-0.21%
2021/03/11	6	25.88	45	25.80	25.80	-39	44,666	-0.09%
2021/03/10	40.6	25.70	33.3	25.66	25.75	7.3	44,358	0.02%
2021/03/09	7	25.64	109	25.64	25.70	-102	43,890	-0.23%	大賣/鉅額交易
2021/03/08	5	25.15	3	25.16	25.10	2	42,839	0.00%
2021/03/05	0.2	25.00	2	25.00	24.95	-1.8	42,590	0.00%
2021/03/04	71	25.22	30	25.07	25.00	41	43,371	0.09%
2021/03/03	0	0.00	22	25.00	25.05	-22	43,077	-0.05%
2021/03/02	8	24.90	15	25.04	24.65	-7	42,658	-0.02%
2021/02/26	17	24.89	1	24.90	24.75	16	43,040	0.04%
2021/02/25	0.1	25.15	12.4	25.19	25.30	-12.3	42,516	-0.03%
2021/02/24	18	25.37	63.5	25.23	25.05	-45.5	42,546	-0.11%
2021/02/23	162	25.34	34	25.23	25.30	128	42,107	0.30%	大買/鉅額交易
2021/02/22	1	24.50	11	24.56	24.45	-10	41,215	-0.02%
2021/02/19	0	0.00	8	24.59	24.60	-8	41,145	-0.02%
2021/02/18	10.3	24.50	16.9	24.42	24.40	-6.6	41,183	-0.02%
2021/02/17	3.3	23.98	38	24.01	24.00	-34.7	41,006	-0.08%
2021/02/05	15	23.31	1.5	23.40	23.40	13.5	40,664	0.03%
2021/02/04	29	23.30	1	23.50	23.20	28	40,971	0.07%
2021/02/03	15.5	23.57	0.4	23.65	23.65	15.1	41,657	0.04%
2021/02/02	1.8	23.70	2	23.63	23.80	-0.2	41,591	0.00%
2021/02/01	19	23.24	2	23.35	23.20	17	41,378	0.04%
2021/01/29	8	23.03	0	0.00	22.95	8	41,230	0.02%
2021/01/28	11	23.30	11	23.30	23.30	0	40,840	0.00%
2021/01/27	11	23.63	8	23.77	23.55	3	40,381	0.01%
2021/01/26	0	0.00	32	23.64	23.70	-32	40,242	-0.08%
2021/01/25	10	23.91	7	24.00	23.95	3	40,005	0.01%
2021/01/22	10	23.30	8	23.70	23.65	2	39,966	0.01%
2021/01/21	1.4	23.65	13	23.75	23.60	-11.7	39,764	-0.03%
2021/01/20	18	23.64	1	23.45	23.45	17	39,561	0.04%
2021/01/19	4	24.30	7	24.46	24.30	-3	38,843	-0.01%
2021/01/18	26	24.28	1	24.15	24.25	25	38,668	0.06%
2021/01/15	23	25.05	16	24.93	24.90	7	38,199	0.02%
2021/01/14	31.5	25.45	28	25.31	25.30	3.5	37,612	0.01%
2021/01/13	5	25.26	27.4	25.38	25.55	-22.4	37,317	-0.06%
2021/01/12	9.7	25.30	6.1	25.27	25.30	3.6	36,889	0.01%
2021/01/11	5.2	25.88	7	25.89	25.90	-1.8	36,320	0.00%
2021/01/08	31.8	25.77	4	25.95	26.00	27.8	35,953	0.08%
2021/01/07	20	25.58	11.3	25.54	25.70	8.7	35,217	0.02%
2021/01/06	37	25.72	37	26.10	25.50	0	34,533	0.00%
2021/01/05	37	25.92	246	25.95	26.00	-209	32,980	-0.63%	大賣/鉅額交易
2021/01/04	1	25.00	14.9	24.96	24.95	-13.9	30,159	-0.05%
2020/12/31	3	24.77	2	24.80	24.75	1	29,624	0.00%
2020/12/30	4	24.79	39	24.95	25.00	-35	29,359	-0.12%
2020/12/29	5	24.56	43.4	24.64	24.65	-38.4	28,602	-0.13%
2020/12/28	2	24.23	13.5	24.19	24.30	-11.5	28,170	-0.04%
2020/12/25	23	24.25	10	24.15	24.20	13	28,056	0.05%
2020/12/24	3	24.33	6.2	24.35	24.35	-3.2	27,781	-0.01%
2020/12/23	17	24.25	55	24.32	24.40	-38	27,454	-0.14%
2020/12/22	44.2	24.92	62	25.26	24.50	-17.8	27,142	-0.07%
2020/12/21	37	24.75	29	24.92	24.95	8	25,565	0.03%
2020/12/18	5.9	24.20	5	24.40	24.45	0.9	24,615	0.00%
2020/12/17	1	24.40	13.1	24.24	24.40	-12.1	24,236	-0.05%
2020/12/16	5	24.42	3	24.38	24.40	2	23,865	0.01%
2020/12/15	31	24.56	3	25.03	24.35	28	23,610	0.12%
2020/12/14	43.2	24.47	63	24.53	24.65	-19.8	22,740	-0.09%
2020/12/11	12.2	23.67	38	23.96	23.95	-25.8	21,317	-0.12%
2020/12/10	16	23.73	35.6	23.59	23.65	-19.6	20,885	-0.09%
2020/12/09	67	23.42	3	23.40	23.35	64	20,218	0.32%
2020/12/08	3	23.33	5	23.35	23.35	-2	20,030	-0.01%
2020/12/07	13.2	23.60	14.5	23.42	23.45	-1.3	19,847	-0.01%
2020/12/04	0	0.00	10.1	23.41	23.40	-10.1	19,651	-0.05%
2020/12/03	100	23.25	2	23.30	23.30	98	19,406	0.50%
2020/12/02	5	23.14	52	23.20	23.30	-47	20,404	-0.23%
2020/12/01	13	22.98	0	0.00	23.10	13	20,162	0.06%
2020/11/30	17	23.26	6.2	23.43	22.80	10.8	19,995	0.05%
2020/11/27	3.2	23.16	9	23.22	23.15	-5.8	18,928	-0.03%
2020/11/26	20	23.13	6	23.00	23.10	14	18,492	0.08%
2020/11/25	2	23.25	28.3	23.05	23.05	-26.3	18,399	-0.14%
2020/11/24	0	0.00	20.5	22.74	22.65	-20.5	17,746	-0.12%
2020/11/23	0	0.00	13.4	22.51	22.65	-13.4	17,443	-0.08%
2020/11/20	0	0.00	6	21.96	22.00	-6	17,026	-0.04%
2020/11/19	0	0.00	11	21.95	22.00	-11	16,859	-0.07%
2020/11/18	2	21.95	15.1	21.96	22.00	-13.1	16,600	-0.08%
2020/11/17	5	21.85	13.1	21.93	21.95	-8.1	16,340	-0.05%
2020/11/16	5	21.60	2	21.65	21.60	3	16,113	0.02%
2020/11/13	0	0.00	15	21.50	21.60	-15	15,839	-0.09%
2020/11/12	0	0.00	986.1	21.48	21.60	-986.1	15,773	-6.25%	大賣/鉅額交易
2020/11/11	0	0.00	670.7	21.10	21.75	-670.7	15,491	-4.33%	大賣/鉅額交易
2020/11/10	0	0.00	116	20.80	20.80	-116	14,594	-0.79%	大賣/鉅額交易
2020/11/09	0.9	20.65	0.5	20.65	20.70	0.4	14,417	0.00%
2020/11/06	2	20.60	111	20.70	20.70	-109	14,319	-0.76%	大賣/鉅額交易
2020/11/05	103	20.60	100	20.70	20.70	3	14,392	0.02%	大買/
2020/11/04	0	0.00	1	20.60	20.65	-1	14,371	-0.01%
2020/11/02	1	20.50	3.2	20.47	20.50	-2.2	14,542	-0.02%
2020/10/30	11	20.20	1	20.30	20.30	10	14,557	0.07%
2020/10/29	1	20.35	5	20.40	20.40	-4	14,346	-0.03%
2020/10/28	100	20.55	0	0.00	20.55	100	14,304	0.70%
2020/10/27	0	0.00	1	20.70	20.70	-1	14,307	-0.01%
2020/10/26	0	0.00	25	20.64	20.70	-25	14,314	-0.17%
2020/10/23	2.2	20.50	7	20.50	20.50	-4.8	14,272	-0.03%
2020/10/22	69	20.45	70.9	20.55	20.55	-1.9	14,417	-0.01%
2020/10/21	106	20.36	106.1	20.46	20.55	-0.1	14,492	0.00%	大買/大賣/
2020/10/20	0	0.00	3.3	20.60	20.70	-3.3	14,576	-0.02%
2020/10/19	0	0.00	109	20.65	20.60	-109	14,631	-0.74%	大賣/鉅額交易
2020/10/16	103	20.55	100	20.65	20.45	3	14,737	0.02%	大買/
2020/10/15	101	20.50	2	20.40	20.40	99	15,031	0.66%	大買/
2020/10/14	0	0.00	101.6	20.65	20.70	-101.6	14,967	-0.68%	大賣/鉅額交易
2020/10/13	5	20.40	0	0.00	20.55	5	14,908	0.03%
2020/10/12	102	20.50	5	20.56	20.50	97	14,960	0.65%	大買/
2020/10/08	100	20.65	0	0.00	20.65	100	14,975	0.67%
2020/10/07	0	0.00	13	20.75	20.65	-13	15,043	-0.09%
2020/10/06	201	20.65	327	20.75	20.75	-126	15,080	-0.84%	大買/大賣/鉅額交易
2020/10/05	233	20.61	338	20.68	20.60	-105	15,039	-0.70%	大買/大賣/鉅額交易
2020/09/30	101	20.45	1.3	20.45	20.45	99.7	15,236	0.65%	大買/
2020/09/29	100	20.60	114.4	20.74	20.60	-14.4	15,211	-0.09%	大賣/
2020/09/28	2	20.20	110	20.35	20.45	-108	15,115	-0.71%	大賣/鉅額交易
2020/09/25	198.8	20.05	213	20.15	20.15	-14.2	15,243	-0.09%	大買/大賣/
2020/09/24	118	20.18	2	20.00	20.00	116	15,222	0.76%	大買/鉅額交易
2020/09/23	195	20.56	57	20.67	20.55	138	14,914	0.93%	大買/鉅額交易
2020/09/22	126	20.63	140	20.73	20.60	-14	14,860	-0.09%	大買/大賣/
2020/09/21	105	20.70	1	20.90	20.70	104	14,815	0.70%	大買/鉅額交易
2020/09/18	10	20.82	0	0.00	20.70	10	14,911	0.07%
2020/09/17	101	20.90	100	21.00	20.90	1	14,746	0.01%	大買/
2020/09/16	0	0.00	0.4	20.90	21.00	-0.4	14,739	0.00%
2020/09/15	101	20.90	100	21.00	20.95	1	14,724	0.01%	大買/
2020/09/14	5	20.90	12	20.91	20.95	-7	14,964	-0.05%
2020/09/11	100	20.80	100.8	20.90	20.95	-0.8	15,043	-0.01%
2020/09/10	100	20.85	2	20.82	20.90	98	15,013	0.65%
2020/09/09	123	20.67	120	20.81	21.00	3	15,017	0.02%	大買/大賣/
2020/09/08	168	20.82	165	20.90	20.90	3	15,019	0.02%	大買/大賣/
2020/09/07	227	20.88	742	20.78	21.00	-515	14,899	-3.46%	大買/大賣/鉅額交易
2020/09/04	0	0.00	6	20.05	20.00	-6	13,899	-0.04%
2020/09/03	11	20.10	1	20.10	20.15	10	14,032	0.07%
2020/09/01	100	19.95	100	20.05	20.00	0	14,396	0.00%
2020/08/31	0	0.00	41	20.05	19.90	-41	14,508	-0.28%
2020/08/28	2	19.98	0	0.00	20.00	2	14,600	0.01%
2020/08/27	3.6	20.00	1	20.00	20.05	2.6	14,984	0.02%
2020/08/25	0	0.00	0.2	20.00	20.00	-0.2	15,411	0.00%
2020/08/24	121	20.00	3	20.00	20.00	118	15,844	0.74%	大買/鉅額交易
2020/08/21	0	0.00	5	20.06	20.00	-5	16,099	-0.03%
2020/08/20	139	19.99	0	0.00	19.80	139	16,117	0.86%	大買/鉅額交易
2020/08/19	100	20.35	4	20.30	20.25	96	16,064	0.60%
2020/08/18	1	20.40	8.9	20.46	20.50	-7.9	16,055	-0.05%
2020/08/17	0	0.00	204	20.35	20.40	-204	16,161	-1.26%	大賣/鉅額交易
2020/08/14	1.7	20.14	134	20.23	20.20	-132.4	16,160	-0.82%	大賣/鉅額交易
2020/08/13	0	0.00	3.1	20.15	20.20	-3.1	16,192	-0.02%
2020/08/12	100.4	20.10	0.6	20.10	20.20	99.8	16,315	0.61%
2020/08/11	66	20.21	119	20.23	20.20	-53	16,326	-0.32%	大賣/
2020/08/10	0	0.00	101	20.10	20.10	-101	16,247	-0.62%	大賣/鉅額交易
2020/08/07	108	19.95	0	0.00	19.95	108	16,363	0.66%	大買/鉅額交易
2020/08/06	107	20.00	46	20.10	20.10	61	16,366	0.37%	大買/
2020/08/05	10	20.00	3.1	19.95	20.00	6.9	16,394	0.04%
2020/08/04	8.5	19.73	2	19.80	19.85	6.5	16,526	0.04%
2020/08/03	16	19.70	0.1	19.80	19.60	15.9	16,629	0.10%
2020/07/31	4	19.89	0.6	19.90	19.80	3.4	16,624	0.02%
2020/07/30	10	19.90	5	19.90	19.90	5	16,671	0.03%
2020/07/29	3	19.90	2	19.93	19.90	1	16,721	0.01%
2020/07/28	7	19.74	6	19.89	19.90	1	16,998	0.01%
2020/07/27	5	20.01	3	20.03	20.00	2	17,336	0.01%
2020/07/24	112	20.16	13	20.28	20.15	99	17,451	0.57%	大買/
2020/07/23	108.4	20.61	108	20.70	20.70	0.4	17,324	0.00%	大買/大賣/
2020/07/22	101	20.60	109.9	20.70	20.70	-8.9	17,399	-0.05%	大買/大賣/
2020/07/21	106	20.70	1	20.70	20.60	105	17,273	0.61%	大買/鉅額交易
2020/07/20	101	20.75	100	20.85	20.80	1	17,064	0.01%	大買/
2020/07/17	100	20.85	0	0.00	20.90	100	17,222	0.58%
2020/07/16	2	20.90	213.7	20.95	20.90	-211.7	17,505	-1.21%	大賣/鉅額交易
2020/07/15	1	20.75	209	20.90	20.90	-208	17,527	-1.19%	大賣/鉅額交易
2020/07/14	2	20.63	3	20.70	20.60	-1	17,597	-0.01%
2020/07/13	3	20.67	3	20.70	20.70	0	17,830	0.00%
2020/07/10	113	20.70	2	20.70	20.70	111	18,001	0.62%	大買/鉅額交易
2020/07/09	221	20.84	291	20.96	20.85	-70	18,053	-0.39%	大買/大賣/
2020/07/08	5	20.77	0.8	20.80	20.85	4.2	17,838	0.02%
2020/07/07	110	20.84	0	0.00	20.75	110	17,815	0.62%	大買/鉅額交易
2020/07/06	0.7	20.85	228	20.90	21.00	-227.3	17,801	-1.28%	大賣/鉅額交易
2020/07/03	0	0.00	110	20.70	20.75	-110	17,842	-0.62%	大賣/鉅額交易
2020/07/02	102	20.55	0	0.00	20.55	102	17,945	0.57%	大買/鉅額交易
2020/07/01	103	20.65	2	20.70	20.60	101	18,191	0.56%	大買/鉅額交易
2020/06/30	0	0.00	101	20.70	20.70	-101	18,402	-0.55%	大賣/鉅額交易
2020/06/29	110	20.50	0	0.00	20.55	110	18,530	0.59%	大買/鉅額交易
2020/06/24	100	20.75	106	20.85	20.85	-6	18,641	-0.03%	大賣/
2020/06/23	22	20.45	122	20.68	20.75	-100	18,762	-0.53%	大賣/
2020/06/22	1	20.50	3	20.50	20.55	-2	18,823	-0.01%
2020/06/19	104	20.50	109.3	20.80	20.50	-5.3	19,009	-0.03%	大買/大賣/
2020/06/18	120	20.59	26.5	20.59	20.55	93.5	18,922	0.49%	大買/
2020/06/17	4	20.85	2	20.90	20.95	2	18,994	0.01%
2020/06/16	100	20.80	131	20.59	20.80	-31	19,673	-0.16%	大賣/
2020/06/15	105	20.35	4.1	20.50	20.35	100.9	20,298	0.50%	大買/
2020/06/12	8	20.46	5	20.61	20.65	3	20,543	0.01%
2020/06/11	213	20.90	0	0.00	20.90	213	21,033	1.01%	大買/鉅額交易
2020/06/10	0	0.00	1	21.20	21.20	-1	21,215	0.00%
2020/06/09	11	21.30	4.5	21.27	21.30	6.5	22,105	0.03%
2020/06/08	200	21.20	217	21.15	21.20	-17	22,332	-0.08%	大買/大賣/
2020/06/05	7	20.94	4	20.95	21.00	3	22,282	0.01%
2020/06/04	106	20.89	2	20.92	20.95	104	22,261	0.47%	大買/鉅額交易
2020/06/03	100	20.95	117	20.71	20.90	-17	22,329	-0.08%	大賣/
2020/06/02	100	20.40	111.5	20.21	20.40	-11.5	22,070	-0.05%	大賣/
2020/06/01	0	0.00	221	20.03	20.10	-221	21,824	-1.01%	大賣/鉅額交易
2020/05/29	107	19.80	1	19.90	19.80	106	21,671	0.49%	大買/鉅額交易
2020/05/28	102	19.85	103	19.95	19.95	-1	21,275	0.00%	大買/大賣/
2020/05/27	3	19.87	12	19.90	19.90	-9	21,237	-0.04%
2020/05/26	5	19.85	12.1	19.87	19.90	-7.1	21,309	-0.03%
2020/05/25	1	19.60	0	0.00	19.65	1	21,322	0.00%
2020/05/22	26	19.65	1	19.65	19.60	25	21,395	0.12%
2020/05/21	11	19.85	3	19.90	19.90	8	21,351	0.04%
2020/05/19	2	19.78	6.4	19.77	19.80	-4.4	21,158	-0.02%
2020/05/18	2	19.68	10	19.65	19.65	-8	21,021	-0.04%
2020/05/15	1	19.70	2	19.65	19.55	-1	20,988	0.00%
2020/05/14	6	19.61	0	0.00	19.55	6	20,929	0.03%
2020/05/13	5	19.71	0	0.00	19.85	5	20,773	0.02%
2020/05/12	104	19.65	0	0.00	19.60	104	20,666	0.50%	大買/鉅額交易
2020/05/11	0	0.00	179	19.88	19.85	-179	20,479	-0.87%	大賣/鉅額交易
2020/05/07	91	19.56	10	19.55	19.55	81	20,222	0.40%
2020/05/06	114	19.60	0	0.00	19.55	114	20,121	0.57%	大買/鉅額交易
2020/05/05	3	19.73	111	19.86	19.80	-108	20,058	-0.54%	大賣/鉅額交易
2020/05/04	129	19.52	3.2	19.53	19.55	125.8	19,987	0.63%	大買/鉅額交易
2020/04/30	4	20.00	231.2	19.94	20.00	-227.2	19,779	-1.15%	大賣/鉅額交易
2020/04/29	6.1	19.82	102	19.85	19.85	-95.9	19,476	-0.49%	大賣/
2020/04/28	1	19.55	1	19.45	19.55	0	19,392	0.00%
2020/04/27	3	19.58	103	19.53	19.50	-100	19,817	-0.50%	大賣/
2020/04/24	2	19.20	2	19.23	19.15	0	19,611	0.00%
2020/04/23	100	19.05	0	0.00	19.15	100	19,559	0.51%
2020/04/22	25	18.95	0	0.00	19.15	25	19,431	0.13%
2020/04/21	113	19.37	0	0.00	19.10	113	19,302	0.59%	大買/鉅額交易
2020/04/20	101	19.60	1	19.80	19.60	100	19,026	0.53%	大買/
2020/04/17	10	19.86	0	0.00	19.75	10	18,952	0.05%
2020/04/16	116.9	19.70	2	19.70	19.75	114.9	18,742	0.61%	大買/鉅額交易
2020/04/15	1	19.90	105	19.86	20.00	-104	18,458	-0.56%	大賣/鉅額交易
2020/04/14	0	0.00	12.1	19.70	19.75	-12.1	18,220	-0.07%
2020/04/10	11	19.62	1.2	19.63	19.70	9.8	18,024	0.05%
2020/04/09	109	19.55	3	19.50	19.50	106	18,018	0.59%	大買/鉅額交易
2020/04/08	8	19.51	195	19.45	19.55	-187	17,889	-1.05%	大賣/鉅額交易
2020/04/07	23	19.42	134	19.39	19.30	-111	17,812	-0.62%	大賣/鉅額交易
2020/04/06	2	19.00	0	0.00	19.25	2	17,823	0.01%
2020/04/01	116	18.86	0	0.00	18.80	116	17,534	0.66%	大買/鉅額交易
2020/03/31	105.8	19.05	1	19.00	18.95	104.8	17,223	0.61%	大買/鉅額交易
2020/03/30	10	19.00	4	18.98	19.00	6	16,956	0.04%
2020/03/27	5	19.47	3.9	19.44	19.40	1.1	16,707	0.01%
2020/03/26	0	0.00	11	19.50	19.55	-11	16,530	-0.07%
2020/03/25	8	19.43	17	19.38	19.40	-9	16,647	-0.05%
2020/03/24	39	19.29	48	19.25	19.05	-9	16,370	-0.05%
2020/03/23	30	18.92	44	19.07	18.90	-14	16,187	-0.09%
2020/03/20	12	19.07	116.6	19.11	19.80	-104.6	16,059	-0.65%	大賣/鉅額交易
2020/03/19	125	18.73	10	18.54	18.60	115	15,358	0.75%	大買/鉅額交易
2020/03/18	115	19.27	102	19.55	19.30	13	14,776	0.09%	大買/大賣/
2020/03/17	121	19.52	6	19.57	19.50	115	14,449	0.80%	大買/鉅額交易
2020/03/16	52	20.05	6	20.00	20.00	46	13,826	0.33%
2020/03/13	119	19.98	1	20.05	20.20	118	13,439	0.88%	大買/鉅額交易
2020/03/12	173.5	21.78	2	21.30	21.40	171.5	12,375	1.39%	大買/鉅額交易
2020/03/11	28	22.24	1	22.35	22.35	27	11,961	0.23%
2020/03/10	100	22.20	0	0.00	22.35	100	11,725	0.85%
2020/03/09	154	22.60	8.5	22.65	22.40	145.5	11,569	1.26%	大買/鉅額交易
2020/03/06	261	22.89	0.8	22.95	22.90	260.2	11,174	2.33%	大買/鉅額交易
2020/03/05	0	0.00	110	23.15	23.30	-110	11,009	-1.00%	大賣/鉅額交易
2020/03/04	0	0.00	12	23.03	23.20	-12	11,010	-0.11%
2020/03/03	3	22.90	3	22.90	23.00	0	10,953	0.00%
2020/03/02	14	22.77	7	22.95	22.90	7	10,887	0.06%
2020/02/27	9	22.86	3	22.93	23.00	6	11,221	0.05%
2020/02/26	124	22.89	0	0.00	22.85	124	11,114	1.12%	大買/鉅額交易
2020/02/25	103	22.95	6	22.95	22.95	97	10,903	0.89%	大買/
2020/02/24	113.2	23.09	0	0.00	23.00	113.2	10,874	1.04%	大買/鉅額交易
2020/02/21	1	23.25	2	23.25	23.20	-1	10,749	-0.01%
2020/02/20	1	23.45	0	0.00	23.30	1	10,707	0.01%
2020/02/19	0	0.00	1	23.50	23.50	-1	10,671	-0.01%
2020/02/18	1	23.25	0	0.00	23.45	1	10,670	0.01%
2020/02/17	0	0.00	24	23.27	23.35	-24	10,690	-0.22%
2020/02/14	0.5	23.40	0	0.00	23.45	0.5	10,802	0.00%
2020/02/13	1	23.40	0	0.00	23.40	1	10,797	0.01%
2020/02/12	0	0.00	5.1	23.40	23.45	-5.1	10,796	-0.05%
2020/02/10	1	23.30	0	0.00	23.45	1	10,871	0.01%
2020/02/07	2	23.25	0	0.00	23.30	2	10,836	0.02%
2020/02/06	3	23.42	116.1	23.38	23.35	-113.1	10,952	-1.03%	大賣/鉅額交易
2020/02/05	106.5	23.17	0	0.00	23.25	106.5	10,959	0.97%	大買/鉅額交易
2020/02/04	2	23.05	101	23.20	23.20	-99	10,965	-0.90%	大賣/
2020/02/03	104	22.88	76	22.95	23.00	28	10,969	0.26%	大買/
2020/01/31	88	23.22	2	23.20	23.10	86	10,846	0.79%
2020/01/30	107	23.33	3	23.35	23.00	104	10,692	0.97%	大買/鉅額交易
2020/01/20	1	24.05	7.1	24.02	24.05	-6.1	10,165	-0.06%
2020/01/17	1	23.95	2.5	24.03	24.05	-1.5	10,170	-0.01%
2020/01/16	0	0.00	1	24.00	24.00	-1	10,237	-0.01%
2020/01/15	0	0.00	6	24.00	24.05	-6	10,355	-0.06%
2020/01/14	1	23.95	22.7	23.99	24.05	-21.7	10,383	-0.21%
2020/01/13	0	0.00	6	23.91	24.00	-6	10,408	-0.06%
2020/01/10	2	23.80	101	23.79	23.85	-99	10,386	-0.95%	大賣/
2020/01/09	6	23.60	0	0.00	23.75	6	10,491	0.06%
2020/01/08	111	23.55	0	0.00	23.55	111	10,529	1.05%	大買/鉅額交易
2020/01/07	70	23.86	0	0.00	23.70	70	10,506	0.67%
2020/01/06	105	23.90	2	23.80	23.80	103	10,546	0.98%	大買/鉅額交易
2020/01/03	1	24.00	21.1	24.05	24.10	-20.1	10,569	-0.19%
2020/01/02	5	23.90	15.9	23.98	24.00	-10.9	10,504	-0.10%
2019/12/31	0.6	23.90	2.4	24.07	23.90	-1.8	10,506	-0.02%
2019/12/30	6	23.99	8.7	23.98	24.00	-2.7	10,464	-0.03%
2019/12/27	0	0.00	3.2	23.82	23.95	-3.2	10,431	-0.03%
2019/12/26	30	23.83	0	0.00	23.90	30	10,447	0.29%
2019/12/25	0	0.00	13	23.86	23.80	-13	10,690	-0.12%
2019/12/24	0	0.00	11	23.76	23.85	-11	10,812	-0.10%
2019/12/23	0	0.00	3	23.90	23.90	-3	10,870	-0.03%
2019/12/19	0	0.00	12	23.77	23.70	-12	10,685	-0.11%
2019/12/18	2	23.65	0	0.00	23.90	2	10,752	0.02%
2019/12/17	0	0.00	21.4	23.70	23.80	-21.4	10,822	-0.20%
2019/12/16	0	0.00	12	23.60	23.50	-12	10,728	-0.11%
2019/12/13	0	0.00	67.1	23.67	23.70	-67.1	10,773	-0.62%
2019/12/12	50	23.55	0	0.00	23.45	50	10,737	0.47%
2019/12/11	0	0.00	9	23.40	23.50	-9	10,665	-0.08%
2019/12/10	50	23.35	0	0.00	23.45	50	10,710	0.47%
2019/12/09	0.2	23.35	31	23.40	23.40	-30.8	10,814	-0.29%
2019/12/06	3	23.38	0	0.00	23.40	3	10,905	0.03%
2019/12/04	0	0.00	2	23.40	23.60	-2	10,920	-0.02%
2019/12/03	0	0.00	9	23.54	23.55	-9	11,008	-0.08%
2019/12/02	1.7	23.34	0.2	23.40	23.40	1.5	11,148	0.01%
2019/11/29	17	23.55	2	23.40	23.40	15	11,182	0.13%
2019/11/28	0	0.00	2	23.70	23.70	-2	11,172	-0.02%
2019/11/27	0	0.00	2	23.63	23.65	-2	11,239	-0.02%
2019/11/26	1	23.45	46.4	23.57	23.55	-45.4	11,346	-0.40%
2019/11/25	2	23.40	51	23.40	23.45	-49	10,939	-0.45%
2019/11/22	2	23.30	0	0.00	23.45	2	11,323	0.02%
2019/11/21	51	23.23	1	23.20	23.40	50	11,514	0.43%
2019/11/20	2	23.33	0.3	23.50	23.50	1.7	11,524	0.01%
2019/11/19	3	23.33	0	0.00	23.50	3	11,642	0.03%
2019/11/18	12	23.29	23.9	23.40	23.45	-11.9	11,723	-0.10%
2019/11/15	10.2	23.45	0	0.00	23.20	10.2	11,831	0.09%
2019/11/14	1.6	23.25	0	0.00	23.20	1.6	11,932	0.01%
2019/11/13	22	23.48	0	0.00	23.35	22	12,086	0.18%
2019/11/12	0	0.00	7	23.70	23.80	-7	12,080	-0.06%
2019/11/11	3	23.65	2	23.78	23.80	1	12,181	0.01%
2019/11/08	5	23.75	8	23.80	23.80	-3	12,219	-0.02%
2019/11/07	0	0.00	10	23.65	23.75	-10	12,289	-0.08%
2019/11/06	5	23.70	20	23.73	23.65	-15	12,316	-0.12%
2019/11/05	0	0.00	6	23.78	23.80	-6	12,484	-0.05%
2019/11/04	3	23.52	15	23.47	23.60	-12	12,458	-0.10%
2019/11/01	0	0.00	39	23.50	23.55	-39	12,566	-0.31%
2019/10/31	1	23.45	34	23.51	23.45	-33	12,741	-0.26%
2019/10/30	0	0.00	27.4	23.41	23.50	-27.4	12,806	-0.21%
2019/10/29	0	0.00	1	23.40	23.40	-1	12,823	-0.01%
2019/10/28	0	0.00	19	23.33	23.35	-19	12,809	-0.15%
2019/10/24	1	23.35	11	23.40	23.50	-10	12,894	-0.08%
2019/10/23	3	23.30	1	23.35	23.40	2	13,192	0.02%
2019/10/22	2	23.30	7	23.39	23.40	-5	13,318	-0.04%
2019/10/21	25	23.20	0	23.30	23.30	25	13,338	0.19%
2019/10/18	0	0.00	1.6	23.22	23.25	-1.6	13,356	-0.01%
2019/10/17	0	0.00	17	23.23	23.25	-17	13,417	-0.13%
2019/10/16	6	23.05	24	23.10	23.20	-18	13,284	-0.14%
2019/10/15	0	0.00	11	23.17	23.20	-11	13,239	-0.08%
2019/10/14	0	0.00	39	23.05	23.15	-39	13,301	-0.29%
2019/10/09	6	22.92	11	23.00	22.90	-5	13,266	-0.04%
2019/10/08	0	0.00	13	23.10	23.05	-13	13,235	-0.10%
2019/10/07	23	22.92	0	0.00	22.95	23	13,179	0.17%
2019/10/04	3	22.87	0	0.00	22.85	3	13,171	0.02%
2019/10/03	20	22.86	1.4	22.89	22.85	18.6	13,123	0.14%
2019/10/02	2	22.98	0.2	23.05	22.95	1.8	12,990	0.01%
2019/10/01	21	23.02	40	22.95	23.05	-19	12,942	-0.15%
2019/09/27	14.3	23.01	0	0.00	23.00	14.3	12,707	0.11%
2019/09/26	1	23.10	1	23.10	23.10	0	12,630	0.00%
2019/09/25	12	23.10	0	0.00	23.10	12	12,697	0.09%
2019/09/24	4	23.11	6	23.20	23.20	-2	12,609	-0.02%
2019/09/23	27	23.23	5	23.15	23.15	22	12,599	0.17%
2019/09/20	2	23.15	30.1	23.15	23.45	-28.1	12,765	-0.22%
2019/09/19	1	23.25	0	0.00	23.20	1	12,561	0.01%
2019/09/18	20.5	23.30	0	0.00	23.20	20.5	12,587	0.16%
2019/09/17	5	23.30	0	0.00	23.20	5	12,564	0.04%
2019/09/16	5	23.50	27.2	23.50	23.55	-22.2	12,689	-0.17%
2019/09/12	0	0.00	4	23.61	23.50	-4	12,835	-0.03%
2019/09/11	1	23.50	4	23.49	23.50	-3	12,980	-0.02%
2019/09/10	0	0.00	10	23.35	23.35	-10	12,971	-0.08%
2019/09/09	6	23.19	0	0.00	23.20	6	12,914	0.05%
2019/09/06	10	23.14	2	23.15	23.15	8	12,996	0.06%
2019/09/05	6	23.11	3	23.15	23.15	3	13,021	0.02%
2019/09/04	8	23.03	0	0.00	23.00	8	12,955	0.06%
2019/09/03	3	23.07	0	23.20	23.00	3	12,843	0.02%
2019/09/02	0	0.00	10	23.20	23.20	-10	12,828	-0.08%
2019/08/30	2	23.05	0	0.00	23.15	2	12,884	0.02%
2019/08/29	1	22.85	0	0.00	22.95	1	12,872	0.01%
2019/08/28	23	22.88	1	22.85	23.10	22	12,854	0.17%
2019/08/27	18	22.88	0	0.00	22.85	18	12,773	0.14%
2019/08/26	14	22.98	0	0.00	22.95	14	12,402	0.11%
2019/08/23	1	23.00	0.1	23.20	23.15	0.9	12,373	0.01%
2019/08/22	3	23.07	0	0.00	23.15	3	12,445	0.02%
2019/08/21	2	23.08	20	23.05	23.05	-18	13,992	-0.13%
2019/08/19	28	23.14	10.2	23.05	23.05	17.8	13,908	0.13%
2019/08/16	5	23.11	0	0.00	23.10	5	13,853	0.04%
2019/08/15	7	23.05	3.1	23.12	23.05	3.9	13,779	0.03%
2019/08/14	16	23.26	0	0.00	23.20	16	13,920	0.11%
2019/08/13	51	23.25	0	0.00	23.25	51	13,911	0.37%
2019/08/12	23	23.35	0	0.00	23.30	23	14,019	0.16%
2019/08/08	3	23.45	4	23.45	23.40	-1	14,175	-0.01%
2019/08/07	3	23.38	1	23.40	23.30	2	14,400	0.01%
2019/08/06	23	23.39	1	23.60	23.50	22	14,661	0.15%
2019/08/05	19	23.53	4.6	23.58	23.50	14.4	14,687	0.10%
2019/08/02	16	23.59	0	0.00	23.65	16	14,594	0.11%
2019/08/01	7	23.84	0	0.00	23.80	7	14,550	0.05%
2019/07/31	2	24.05	2	24.00	24.00	0	14,448	0.00%
2019/07/30	0	0.00	13	24.15	24.10	-13	14,440	-0.09%
2019/07/29	1	24.15	11	24.20	24.15	-10	14,547	-0.07%
2019/07/25	12	24.09	10	24.25	24.10	2	14,505	0.01%
2019/07/24	23	25.00	2.3	24.95	25.00	20.7	14,326	0.14%
2019/07/22	1	24.90	19	25.00	24.90	-18	14,026	-0.13%
2019/07/18	2	24.70	0	0.00	24.70	2	13,861	0.01%
2019/07/17	4	24.75	0	0.00	24.85	4	13,857	0.03%
2019/07/16	0	0.00	0.2	24.70	24.85	-0.2	13,779	0.00%
2019/07/15	4	24.80	0	0.00	24.70	4	13,655	0.03%
2019/07/11	15	24.85	0	0.00	24.80	15	13,683	0.11%
2019/07/10	5	24.80	2.4	24.84	24.85	2.6	13,770	0.02%
2019/07/08	1	24.65	0	0.00	24.80	1	13,757	0.01%
2019/07/05	0	0.00	16	24.65	24.70	-16	13,767	-0.12%
2019/07/04	1	24.65	0	0.00	24.65	1	13,901	0.01%
2019/07/03	0	0.00	1	24.65	24.70	-1	13,966	-0.01%
2019/07/02	2	24.70	0	0.00	24.60	2	13,975	0.01%
2019/07/01	6	24.86	0	0.00	24.85	6	13,884	0.04%
2019/06/28	1	24.95	0	0.00	24.95	1	13,995	0.01%
2019/06/27	0.5	24.80	2	24.98	24.90	-1.5	14,032	-0.01%
2019/06/25	0.5	24.90	21	24.90	25.00	-20.5	13,937	-0.15%
2019/06/24	0	0.00	102	24.95	25.00	-102	13,859	-0.74%	大賣/鉅額交易
2019/06/21	0	0.00	32	25.00	25.00	-32	13,775	-0.23%
2019/06/20	2.8	24.71	0	0.00	24.80	2.8	13,502	0.02%
2019/06/19	1	24.70	6.1	24.85	24.95	-5.1	13,299	-0.04%
2019/06/18	0	0.00	1	24.55	24.60	-1	13,071	-0.01%
2019/06/17	1.2	24.50	3	24.47	24.55	-1.8	12,981	-0.01%
2019/06/14	0	0.00	6	24.60	24.50	-6	12,936	-0.05%
2019/06/12	0	0.00	2	24.50	24.55	-2	12,971	-0.02%
2019/06/10	1	24.50	0	0.00	24.50	1	13,039	0.01%
2019/06/06	10	24.15	0	24.35	24.35	10	13,073	0.08%
2019/06/05	0	0.00	110	24.35	24.20	-110	13,065	-0.84%	大賣/鉅額交易
2019/06/04	1	24.05	0	0.00	24.20	1	13,046	0.01%
2019/06/03	1.5	24.13	0	0.00	24.15	1.5	13,164	0.01%
2019/05/31	0	0.00	7	24.10	24.30	-7	13,341	-0.05%
2019/05/30	17.5	24.08	0	0.00	24.10	17.5	13,450	0.13%
2019/05/29	106	24.15	0	0.00	24.10	106	13,529	0.78%	大買/鉅額交易
2019/05/28	0.3	24.40	0	0.00	24.30	0.3	13,551	0.00%
2019/05/27	32	24.20	0	0.00	24.30	32	12,083	0.26%
2019/05/24	0	0.00	5	24.49	24.40	-5	12,096	-0.04%
2019/05/23	0.2	24.45	2	24.30	24.45	-1.8	12,125	-0.01%
2019/05/22	11	24.36	0	0.00	24.45	11	12,132	0.09%
2019/05/21	12.5	24.41	12	24.65	24.65	0.5	12,129	0.00%
2019/05/20	1.5	24.25	1	24.15	24.20	0.5	11,940	0.00%
2019/05/16	4	24.03	2	24.08	24.00	2	11,768	0.02%
2019/05/15	66	24.11	10	24.00	24.00	56	11,656	0.48%
2019/05/14	18	24.13	4	24.21	24.10	14	11,518	0.12%
2019/05/13	13	24.48	5	24.46	24.45	8	11,229	0.07%
2019/05/10	5	24.63	1	24.60	24.55	4	11,347	0.04%
2019/05/09	9.5	24.87	1	24.80	24.70	8.5	11,508	0.07%
2019/05/08	3	25.00	4	24.98	25.05	-1	11,412	-0.01%
2019/05/07	21	25.03	2	25.05	25.10	19	11,414	0.17%
2019/05/02	7	24.95	3.8	24.99	24.90	3.2	11,588	0.03%
2019/04/30	4	24.93	0	0.00	24.95	4	11,626	0.03%
2019/04/26	13	25.01	9	25.02	25.10	4	11,687	0.03%
2019/04/25	0	0.00	0.1	25.00	25.00	-0.1	11,761	0.00%
2019/04/24	0	0.00	3	25.08	25.10	-3	11,798	-0.03%
2019/04/23	0	0.00	10	25.05	25.15	-10	12,062	-0.08%
2019/04/22	0	0.00	0.1	25.10	25.10	-0.1	12,158	0.00%
2019/04/19	0	0.00	17.2	25.11	25.20	-17.2	12,358	-0.14%
2019/04/17	1	25.10	0	0.00	25.25	1	12,962	0.01%
2019/04/15	3	25.05	8.5	25.14	25.05	-5.5	13,145	-0.04%
2019/04/12	0	0.00	0.4	25.05	25.20	-0.4	13,221	0.00%
2019/04/11	3	25.13	1	25.10	25.05	2	13,233	0.01%
2019/04/10	1	25.20	35.8	25.15	25.25	-34.8	13,263	-0.26%
2019/04/09	13	25.00	6	25.12	25.10	7	13,266	0.05%
2019/04/08	20	25.00	0	0.00	25.10	20	13,319	0.15%
2019/04/03	1	25.05	21	25.03	25.00	-20	13,244	-0.15%
2019/04/02	32	24.98	1.9	24.93	24.90	30.1	13,375	0.23%
2019/04/01	16	25.06	0	0.00	25.00	16	13,234	0.12%
2019/03/29	0	0.00	27	25.19	25.30	-27	13,053	-0.21%
2019/03/28	1	24.95	0	0.00	25.00	1	13,059	0.01%
2019/03/27	0	0.00	8.1	25.00	25.05	-8.1	13,055	-0.06%
2019/03/26	3	24.95	5	25.00	25.00	-2	13,204	-0.02%
2019/03/25	0	0.00	14	24.93	24.85	-14	13,264	-0.11%
2019/03/22	0	0.00	5.1	25.00	25.00	-5.1	13,279	-0.04%
2019/03/21	2	25.05	0	0.00	25.00	2	13,325	0.02%
2019/03/20	0	0.00	11.3	24.97	25.05	-11.3	13,529	-0.08%
2019/03/18	10	24.95	0	0.00	25.05	10	13,701	0.07%
2019/03/15	0	0.00	2	24.90	25.05	-2	13,706	-0.01%
2019/03/14	4	24.81	0	0.00	24.75	4	13,559	0.03%
2019/03/13	5	24.80	0.3	25.00	25.00	4.7	13,605	0.03%
2019/03/11	21	24.75	0	0.00	24.70	21	13,845	0.15%
2019/03/08	7	24.87	0	0.00	24.75	7	13,833	0.05%
2019/03/07	4.3	24.90	0	0.00	24.95	4.3	14,144	0.03%
2019/03/06	12	25.05	0	0.00	25.15	12	14,054	0.09%
2019/03/04	2	25.28	122.1	25.50	25.35	-120.1	14,212	-0.84%	大賣/鉅額交易
2019/02/26	0	0.00	63	25.50	25.50	-63	14,093	-0.45%
2019/02/22	0	0.00	8	25.18	25.25	-8	13,888	-0.06%
2019/02/20	0	0.00	2.3	25.18	25.20	-2.3	13,861	-0.02%
2019/02/19	6	25.02	5.1	25.04	25.00	0.9	13,870	0.01%
2019/02/18	3	25.22	20	25.35	25.15	-17	13,953	-0.12%
2019/02/14	2	25.25	0	0.00	25.20	2	14,201	0.01%
2019/02/13	0	0.00	5	25.41	25.50	-5	14,135	-0.04%
2019/02/11	6	25.37	7	25.45	25.25	-1	13,978	-0.01%
2019/01/30	2	25.38	70	25.42	25.45	-68	13,914	-0.49%
2019/01/29	5	25.10	22	25.28	25.35	-17	13,765	-0.12%
2019/01/28	0	0.00	15	25.30	25.35	-15	13,811	-0.11%
2019/01/25	0	0.00	43	25.29	25.35	-43	13,917	-0.31%
2019/01/24	0	0.00	11	25.10	25.10	-11	13,742	-0.08%
2019/01/23	2	25.00	1	25.05	25.05	1	13,915	0.01%
2019/01/22	0	0.00	13.5	24.99	25.05	-13.5	14,070	-0.10%
2019/01/21	3.9	24.98	3	25.03	25.05	0.9	14,024	0.01%
2019/01/18	0	0.00	3	25.00	25.00	-3	14,007	-0.02%
2019/01/17	0	0.00	5	25.00	25.00	-5	14,079	-0.04%
2019/01/16	0	0.00	1	24.90	24.95	-1	14,393	-0.01%
2019/01/15	0	0.00	1.3	24.98	25.00	-1.3	14,467	-0.01%
2019/01/14	0	0.00	7	24.89	24.90	-7	14,258	-0.05%
2019/01/11	0	0.00	4	24.91	24.90	-4	14,314	-0.03%
2019/01/10	0	0.00	2	24.88	24.90	-2	14,253	-0.01%
2019/01/09	1	24.75	25.1	24.88	24.95	-24.1	14,168	-0.17%
2019/01/08	0	0.00	1	24.50	24.50	-1	14,036	-0.01%
2019/01/07	0	0.00	8.3	24.40	24.45	-8.3	14,206	-0.06%
2019/01/03	0	0.00	6	24.05	24.15	-6	15,220	-0.04%
2019/01/02	6	24.02	4	23.95	24.00	2	15,526	0.01%
2018/12/28	0.1	24.10	0	0.00	24.25	0.1	15,614	0.00%
2018/12/27	1	23.90	2.4	23.91	23.95	-1.4	15,728	-0.01%
2018/12/26	1	23.85	2	23.83	23.80	-1	15,745	-0.01%
2018/12/25	10	23.75	0	0.00	23.80	10	15,970	0.06%
2018/12/24	0	0.00	6	24.06	24.15	-6	16,006	-0.04%
2018/12/21	10	24.20	0	0.00	24.20	10	16,676	0.06%
2018/12/20	1	24.25	6	24.23	24.30	-5	16,677	-0.03%
2018/12/17	4	24.05	3	24.05	24.05	1	17,173	0.01%
2018/12/14	0	0.00	5	23.95	24.15	-5	17,267	-0.03%
2018/12/13	2	24.33	13	24.32	24.30	-11	17,334	-0.06%
2018/12/12	5	23.95	1.3	24.10	24.35	3.7	17,364	0.02%
2018/12/11	2	23.88	0	0.00	23.95	2	17,231	0.01%
2018/12/10	6	23.80	0	0.00	23.80	6	17,241	0.03%
2018/12/06	2	24.00	7	24.03	23.95	-5	17,525	-0.03%
2018/12/04	0	0.00	10	24.10	24.45	-10	17,615	-0.06%
2018/12/03	2	24.18	6.2	24.16	24.25	-4.2	17,446	-0.02%
2018/11/30	0.5	24.00	1	24.05	24.00	-0.5	17,538	0.00%
2018/11/29	3	23.90	0	0.00	23.85	3	17,283	0.02%
2018/11/28	12	23.69	0	0.00	23.85	12	17,175	0.07%
2018/11/27	11	23.73	0	0.00	23.65	11	17,067	0.06%
2018/11/26	11	24.11	0	0.00	23.95	11	16,983	0.06%
2018/11/21	0	0.00	1	24.10	24.05	-1	17,109	-0.01%
2018/11/19	2	24.48	3.1	24.50	24.50	-1.1	17,164	-0.01%
2018/11/16	0	0.00	3	24.33	24.45	-3	17,297	-0.02%
2018/11/15	4	23.99	5.2	24.15	24.10	-1.2	17,675	-0.01%
2018/11/14	2	24.00	0	0.00	24.10	2	17,803	0.01%
2018/11/13	1	24.10	0	0.00	24.25	1	17,761	0.01%
2018/11/12	0	0.00	12	24.35	24.25	-12	17,710	-0.07%
2018/11/09	1	24.20	0	0.00	24.25	1	17,871	0.01%
2018/11/07	0	0.00	13	24.49	24.50	-13	18,640	-0.07%
2018/11/06	0	0.00	7	24.20	24.35	-7	18,561	-0.04%
2018/11/05	7	23.90	1	24.35	24.35	6	18,497	0.03%
2018/11/02	4	23.95	0	0.00	24.15	4	18,420	0.02%
2018/10/31	12	23.99	2	24.10	24.40	10	18,356	0.05%
2018/10/30	11	23.96	1	24.15	24.15	10	18,183	0.05%
2018/10/29	3	23.63	0	0.00	23.75	3	18,013	0.02%
2018/10/26	13	23.67	2	23.60	23.65	11	18,157	0.06%
2018/10/24	1	23.60	1	23.85	23.70	0	18,250	0.00%
2018/10/23	2	24.05	30	24.05	24.15	-28	18,150	-0.15%
2018/10/22	12	24.15	0	0.00	24.15	12	18,345	0.07%
2018/10/19	0	0.00	3	24.35	24.30	-3	19,115	-0.02%
2018/10/18	0	0.00	4	24.18	24.25	-4	19,532	-0.02%
2018/10/17	1	24.15	0	0.00	24.15	1	20,042	0.00%
2018/10/16	10	24.25	3	24.23	24.45	7	20,047	0.03%
2018/10/15	7	24.13	1	24.15	24.05	6	19,874	0.03%
2018/10/12	10	24.40	9	24.27	24.50	1	19,699	0.00%
2018/10/11	20	24.29	9	24.61	24.20	11	19,466	0.06%
2018/10/09	20	25.50	34.5	25.45	25.35	-14.5	18,594	-0.08%
2018/10/08	22.5	25.24	28	25.32	25.25	-5.5	18,261	-0.03%
2018/10/05	5	25.01	59	24.98	25.10	-54	18,143	-0.30%
2018/10/04	25	25.25	0	0.00	25.40	25	17,992	0.14%
2018/10/03	0	0.00	17	25.41	25.45	-17	17,849	-0.10%
2018/10/01	3	25.50	6	25.51	25.50	-3	17,469	-0.02%
2018/09/28	3	25.50	3	25.50	25.50	0	17,346	0.00%
2018/09/27	2	25.40	44	25.40	25.45	-42	16,943	-0.25%
2018/09/26	2	25.45	42	25.45	25.45	-40	16,810	-0.24%
2018/09/25	10.5	25.44	418.6	25.34	25.35	-408.1	16,673	-2.45%	大賣/鉅額交易
2018/09/21	0	0.00	16.2	25.13	25.25	-16.2	16,545	-0.10%
2018/09/20	10.1	25.00	2	25.05	25.00	8.2	16,361	0.05%
2018/09/19	0	0.00	0.4	25.00	25.10	-0.4	16,357	0.00%
2018/09/18	5	25.00	10	24.98	25.00	-5	16,396	-0.03%
2018/09/17	1.5	24.40	6.2	24.50	24.50	-4.7	16,171	-0.03%
2018/09/13	14	24.38	0	0.00	24.45	14	16,259	0.09%
2018/09/12	1	24.30	1	24.35	24.30	0	16,122	0.00%
2018/09/11	6	24.39	0	0.00	24.55	6	16,089	0.04%
2018/09/10	1	24.75	15	24.72	24.60	-14	16,129	-0.09%
2018/09/07	1	24.65	2	24.75	24.70	-1	16,402	-0.01%
2018/09/06	0.1	24.80	2	24.93	24.80	-1.9	16,464	-0.01%
2018/09/05	1	24.65	0	0.00	24.65	1	16,381	0.01%
2018/09/04	0	0.00	1	25.00	24.95	-1	16,351	-0.01%
2018/08/31	1	25.05	3	25.10	25.15	-2	16,311	-0.01%
2018/08/30	1	25.35	7	25.32	25.25	-6	16,306	-0.04%
2018/08/29	0.1	25.35	10	25.35	25.45	-9.9	16,325	-0.06%
2018/08/28	3	25.50	2	25.45	25.50	1	16,458	0.01%
2018/08/27	6.1	25.20	18	25.14	25.30	-11.9	16,795	-0.07%
2018/08/24	0	0.00	11	25.31	25.25	-11	17,001	-0.06%
2018/08/23	2	25.45	93.2	25.45	25.50	-91.2	17,559	-0.52%
2018/08/22	10	25.25	30	25.25	25.30	-20	17,578	-0.11%
2018/08/21	0	0.00	11.8	24.99	25.00	-11.8	17,100	-0.07%
2018/08/20	10	24.80	19	24.89	24.95	-9	16,914	-0.05%
2018/08/17	2	24.80	0	0.00	24.65	2	16,776	0.01%
2018/08/16	0	0.00	13	24.96	24.90	-13	16,711	-0.08%
2018/08/15	2	25.00	9	24.93	24.75	-7	16,584	-0.04%
2018/08/14	10	24.95	34.4	24.90	24.95	-24.4	16,044	-0.15%
2018/08/13	1.6	24.44	5	24.47	24.35	-3.4	15,698	-0.02%
2018/08/09	1	24.90	10	24.90	24.85	-9	15,519	-0.06%
2018/08/08	0	0.00	10.4	24.91	24.95	-10.4	15,462	-0.07%
2018/08/07	0	0.00	8.2	24.88	24.90	-8.2	15,356	-0.05%
2018/08/06	0	0.00	1	24.85	24.90	-1	15,283	-0.01%
2018/08/02	0	0.00	4	24.76	24.65	-4	15,227	-0.03%
2018/08/01	0	0.00	17	24.95	24.95	-17	15,059	-0.11%
2018/07/31	2	24.95	10.2	24.89	25.00	-8.2	14,917	-0.05%
2018/07/30	0	0.00	18	24.69	24.80	-18	14,675	-0.12%
2018/07/27	0	0.00	10	24.70	24.65	-10	14,454	-0.07%
2018/07/26	7	24.35	43.5	24.61	24.65	-36.5	14,269	-0.26%
2018/07/25	37	24.82	213	24.85	24.80	-176	13,646	-1.29%	大賣/鉅額交易
2018/07/24	31	24.73	35	24.74	24.75	-4	13,215	-0.03%
2018/07/20	0	0.00	3	24.22	24.25	-3	12,691	-0.02%
2018/07/19	3	24.17	4	24.20	24.20	-1	12,702	-0.01%
2018/07/18	5	24.00	1	24.00	24.10	4	12,705	0.03%
2018/07/17	1	23.95	21	23.90	24.00	-20	12,655	-0.16%
2018/07/16	4	23.95	7	23.94	23.90	-3	12,680	-0.02%
2018/07/13	3	23.80	5	23.90	23.90	-2	12,783	-0.02%
2018/07/12	0	0.00	4	23.80	23.80	-4	12,811	-0.03%
2018/07/11	0	0.00	1	23.65	23.70	-1	12,832	-0.01%
2018/07/06	0	0.00	4	23.38	23.50	-4	12,956	-0.03%
2018/07/05	0	0.00	1	23.35	23.45	-1	13,002	-0.01%
2018/07/02	2	23.25	3	23.55	23.25	-1	13,425	-0.01%
2018/06/29	0	0.00	1	23.45	23.70	-1	13,367	-0.01%
2018/06/28	1	23.20	0	0.00	23.25	1	13,245	0.01%
2018/06/27	3	23.28	5	23.30	23.25	-2	13,223	-0.02%
2018/06/26	19	23.41	2	23.40	23.40	17	13,269	0.13%
2018/06/25	13	23.41	0	0.00	23.40	13	13,264	0.10%
2018/06/22	2	23.65	5	23.65	23.70	-3	13,210	-0.02%
2018/06/21	1	23.60	0	0.00	23.65	1	13,257	0.01%
2018/06/20	0	0.00	7.1	23.83	23.80	-7.1	13,457	-0.05%
2018/06/19	12	23.48	1	23.45	23.40	11	13,396	0.08%
2018/06/15	4	23.69	0	0.00	23.65	4	13,211	0.03%
2018/06/14	10	23.80	1	23.80	23.70	9	12,912	0.07%
2018/06/13	1	24.00	4	24.10	24.05	-3	12,729	-0.02%
2018/06/11	2	24.00	16.7	24.29	24.10	-14.7	13,066	-0.11%
2018/06/08	1	24.20	1	24.20	24.40	0	13,066	0.00%
2018/06/07	0	0.00	56	24.36	24.40	-56	13,272	-0.42%
2018/06/06	1.7	24.21	30.8	24.15	24.25	-29.2	13,178	-0.22%
2018/06/05	4	24.28	5	24.20	24.30	-1	13,165	-0.01%
2018/06/04	2	24.00	119.3	23.92	24.20	-117.3	13,052	-0.90%	大賣/鉅額交易
2018/06/01	0	0.00	70	23.71	23.75	-70	12,778	-0.55%
2018/05/31	1	23.25	0	0.00	23.60	1	12,562	0.01%
2018/05/30	5	23.25	0	0.00	23.20	5	12,337	0.04%
2018/05/29	2	23.38	0	0.00	23.40	2	12,372	0.02%
2018/05/25	5	23.30	11	23.33	23.35	-6	12,812	-0.05%
2018/05/24	0	0.00	1	23.30	23.25	-1	12,910	-0.01%
2018/05/23	1	23.30	0	0.00	23.20	1	13,186	0.01%
2018/05/22	1	23.35	2	23.40	23.30	-1	13,363	-0.01%
2018/05/21	2	23.45	1	23.40	23.40	1	13,704	0.01%
2018/05/16	0	0.00	1	23.45	23.50	-1	14,391	-0.01%
2018/05/14	0	0.00	20	23.58	23.50	-20	15,330	-0.13%
2018/05/10	1	23.45	5.1	23.45	23.45	-4.1	15,555	-0.03%
2018/05/07	10	23.25	0	0.00	23.25	10	15,800	0.06%
2018/05/03	3	23.35	1	23.50	23.25	2	15,970	0.01%
2018/05/02	52	23.74	44	23.85	23.65	8	16,037	0.05%
2018/04/30	52	23.34	20.7	23.50	23.50	31.3	15,952	0.20%
2018/04/27	1	23.25	10	23.40	23.40	-9	15,873	-0.06%
2018/04/26	1	23.35	1	23.25	23.35	0	15,951	0.00%
2018/04/25	4	23.29	0	0.00	23.40	4	15,937	0.03%
2018/04/24	0	0.00	14	23.36	23.30	-14	16,006	-0.09%
2018/04/23	13	23.40	54	23.49	23.60	-41	16,067	-0.26%
2018/04/20	0	0.00	1	23.70	23.65	-1	16,060	-0.01%
2018/04/19	1	23.65	1	23.40	23.70	0	16,118	0.00%
2018/04/18	1	23.40	0	0.00	23.40	1	16,275	0.01%
2018/04/17	12	23.36	0	0.00	23.30	12	16,402	0.07%
2018/04/16	13	23.53	3.3	23.45	23.45	9.7	16,610	0.06%
2018/04/13	3	23.50	10.2	23.60	23.45	-7.2	16,896	-0.04%
2018/04/12	7	23.46	0	0.00	23.60	7	17,352	0.04%
2018/04/11	3	23.72	1	23.70	23.60	2	17,553	0.01%
2018/04/10	8	23.58	0	0.00	23.75	8	17,768	0.05%
2018/04/09	9	23.56	15.1	23.72	23.80	-6.1	17,899	-0.03%
2018/04/03	4	23.40	0	0.00	23.35	4	17,720	0.02%
2018/04/02	3	23.50	1	23.55	23.50	2	17,670	0.01%
2018/03/31	7	23.50	1	23.55	23.45	6	17,721	0.03%
2018/03/30	4.7	23.47	1	23.50	23.50	3.7	17,898	0.02%
2018/03/29	9	23.26	0	0.00	23.20	9	17,851	0.05%
2018/03/28	0	0.00	0.3	23.50	23.40	-0.3	17,584	0.00%
2018/03/27	10.1	23.54	0	0.00	23.55	10.1	17,637	0.06%
2018/03/26	13	23.39	0	0.00	23.45	13	17,596	0.07%
2018/03/23	7	23.49	2	23.65	23.50	5	17,539	0.03%
2018/03/22	2	23.85	0	0.00	23.85	2	17,424	0.01%
2018/03/21	3	23.80	0	0.00	23.75	3	17,370	0.02%
2018/03/20	1	23.75	1.8	23.84	23.75	-0.8	17,601	0.00%
2018/03/19	0	0.00	3	23.70	23.90	-3	17,683	-0.02%
2018/03/16	1	23.70	0	0.00	23.70	1	17,796	0.01%
2018/03/15	104.5	23.80	10.2	23.81	23.75	94.3	17,447	0.54%	大買/
2018/03/14	2	23.80	4.2	23.81	23.85	-2.2	17,442	-0.01%
2018/03/13	3	23.75	0	23.85	23.85	3	17,434	0.02%
2018/03/12	14	23.74	0	0.00	23.70	14	17,215	0.08%
2018/03/09	102	23.60	0	0.00	23.60	102	17,252	0.59%	大買/鉅額交易
2018/03/08	3	23.50	0	0.00	23.50	3	17,209	0.02%
2018/03/07	15	23.56	8	23.55	23.50	7	17,120	0.04%
2018/03/06	2	23.70	0	0.00	23.70	2	16,947	0.01%
2018/03/05	26	23.69	1	23.55	23.60	25	17,210	0.15%
2018/03/02	18.5	24.00	0	0.00	23.95	18.5	16,891	0.11%
2018/03/01	5	24.26	7	24.36	24.40	-2	16,605	-0.01%
2018/02/27	15	24.16	0	0.00	24.10	15	16,290	0.09%
2018/02/26	17	24.28	5	24.50	24.20	12	16,060	0.07%
2018/02/23	1	24.35	4	24.44	24.50	-3	15,938	-0.02%
2018/02/22	5	24.11	1	24.20	24.30	4	15,768	0.03%
2018/02/21	1	23.90	3	24.17	24.50	-2	15,556	-0.01%
2018/02/12	6	23.72	0	0.00	23.65	6	15,225	0.04%
2018/02/09	18	23.61	1	23.70	23.75	17	15,056	0.11%
2018/02/08	5	23.67	20	23.85	23.75	-15	14,842	-0.10%
2018/02/07	35	23.86	0	0.00	23.60	35	14,770	0.24%
2018/02/06	9	23.83	13	23.57	23.60	-4	14,412	-0.03%
2018/02/05	12	24.55	0	0.00	24.50	12	13,818	0.09%
2018/01/31	9	24.87	12.4	24.90	24.90	-3.4	13,507	-0.03%
2018/01/30	6	25.11	4.8	25.12	24.90	1.2	13,336	0.01%
2018/01/29	1	25.00	12	25.00	25.15	-11	13,171	-0.08%
2018/01/26	1	24.90	19.5	25.00	25.10	-18.5	13,022	-0.14%
2018/01/25	4	25.00	3	25.00	25.10	1	12,946	0.01%
2018/01/24	16	24.81	10	24.90	25.00	6	12,803	0.05%
2018/01/23	1	24.90	0	0.00	25.00	1	12,763	0.01%
2018/01/22	3	25.07	3.2	25.09	25.05	-0.2	12,770	0.00%
2018/01/19	1	25.00	5	25.07	25.10	-4	12,628	-0.03%
2018/01/18	1	25.05	30.1	25.24	25.15	-29.1	12,544	-0.23%
2018/01/17	5	25.20	3.1	25.25	25.15	1.9	12,405	0.02%
2018/01/16	6	25.09	0	0.00	25.20	6	12,241	0.05%
2018/01/15	8	25.16	8	25.08	25.10	0	12,149	0.00%
2018/01/12	10	25.35	18.9	25.36	25.35	-8.9	12,011	-0.07%
2018/01/11	2	25.30	22	25.25	25.30	-20	11,740	-0.17%
2018/01/10	35	25.30	4	25.33	25.30	31	11,594	0.27%
2018/01/09	8	25.14	14	25.19	25.25	-6	11,310	-0.05%
2018/01/08	2	25.35	14	25.26	25.25	-12	11,124	-0.11%
2018/01/05	0	0.00	2	24.98	24.95	-2	10,659	-0.02%
2018/01/04	0	0.00	6	24.95	24.80	-6	10,430	-0.06%
2018/01/03	0	0.00	13	24.84	24.90	-13	10,285	-0.13%
2018/01/02	4	24.66	0	0.00	24.70	4	9,954	0.04%