中鋼 (2002)-群益金鼎-台中券商分點個股進出

台股 » 個股 » 中鋼 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鋼

(2002)

可現股當沖

股價
25.05
漲跌
▼0.10
漲幅
-0.40%
成交量
11,860張
產業
上市鋼鐵類股
3554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－群益金鼎-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-台中券商分點個股進出
群益金鼎-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1.2	25.10	8.2	25.12	25.05	-7	23,172	-0.03%
2024/05/16	0	0.00	38.2	25.11	25.15	-38.2	23,279	-0.16%
2024/05/15	26.1	24.84	26.4	25.02	24.75	-0.3	22,889	0.00%
2024/05/14	5	25.00	3	25.07	25.00	2	22,969	0.01%
2024/05/13	1	24.85	1	24.80	24.85	0	22,959	0.00%
2024/05/10	6.5	24.69	1	24.80	24.80	5.5	22,880	0.02%
2024/05/09	5	24.78	0	0.00	24.60	5	22,874	0.02%
2024/05/08	2.2	24.65	5	24.69	24.75	-2.8	22,990	-0.01%
2024/05/07	1.2	25.08	1	24.90	24.90	0.2	22,825	0.00%
2024/05/06	0.2	25.00	3	25.07	25.10	-2.8	22,774	-0.01%
2024/05/03	0.1	25.10	0.2	25.15	24.95	-0.1	22,734	0.00%
2024/05/02	5	24.91	1	24.90	24.95	4	22,550	0.02%
2024/04/30	1	24.95	12	24.95	24.85	-11	22,573	-0.05%
2024/04/29	3	24.95	8	24.95	25.00	-5	22,531	-0.02%
2024/04/26	1	24.65	1	24.65	24.55	0	22,361	0.00%
2024/04/25	3	24.50	1	24.45	24.55	2	22,522	0.01%
2024/04/24	4.5	24.78	1	24.90	24.75	3.5	22,584	0.02%
2024/04/23	3	24.88	3	24.92	24.85	0	22,958	0.00%
2024/04/22	11	24.72	1	24.80	24.70	10	23,079	0.04%
2024/04/19	14.1	24.59	4	24.66	24.45	10.1	22,843	0.04%
2024/04/18	16.4	24.67	9	24.73	24.80	7.4	22,443	0.03%
2024/04/17	8	24.43	5	24.27	24.45	3	22,124	0.01%
2024/04/16	15.6	24.27	1	24.25	24.25	14.6	21,924	0.07%
2024/04/15	41.2	24.61	1	24.60	24.55	40.2	21,955	0.18%
2024/04/12	12.3	24.86	4	24.89	24.85	8.3	21,603	0.04%
2024/04/11	2.1	25.30	17.2	25.35	25.30	-15.1	21,411	-0.07%
2024/04/10	107.3	25.84	8	25.85	25.60	99.3	21,174	0.47%	大買/
2024/04/09	6	25.72	21.5	25.77	26.05	-15.5	20,756	-0.07%
2024/04/08	9	24.84	6	24.89	25.00	3	19,149	0.02%
2024/04/03	14.5	24.65	16	24.68	24.65	-1.5	18,646	-0.01%
2024/04/02	2	24.18	37	24.17	24.30	-35	18,076	-0.19%
2024/04/01	1	23.95	3	23.98	24.00	-2	18,022	-0.01%
2024/03/29	2.3	23.91	1	23.85	23.90	1.3	18,075	0.01%
2024/03/28	6.5	23.86	0	0.00	23.80	6.5	18,183	0.04%
2024/03/27	2	23.95	3	23.90	23.90	-1	18,448	-0.01%
2024/03/26	0	0.00	5	23.91	24.00	-5	18,659	-0.03%
2024/03/25	45.1	23.82	1	23.80	23.85	44.1	19,003	0.23%
2024/03/22	3	23.80	3	23.87	23.95	0	19,488	0.00%
2024/03/21	0.8	23.83	42	23.70	23.85	-41.2	20,422	-0.20%
2024/03/20	14.2	23.57	3	23.57	23.50	11.2	21,978	0.05%
2024/03/19	5.1	23.68	1.3	23.72	23.65	3.9	22,295	0.02%
2024/03/18	4	23.63	0	0.00	23.70	4	22,698	0.02%
2024/03/15	6	23.88	2	23.93	23.85	4	22,887	0.02%
2024/03/14	5	23.90	5.1	24.05	24.05	-0.1	23,135	0.00%
2024/03/13	10.6	23.88	45.1	23.90	23.95	-34.5	23,130	-0.15%
2024/03/12	4	24.11	8.3	24.09	24.15	-4.3	22,921	-0.02%
2024/03/11	1	24.00	2.4	24.09	24.05	-1.4	23,083	-0.01%
2024/03/08	15.5	23.99	13	24.00	24.10	2.5	23,355	0.01%
2024/03/07	13.2	23.95	4.7	23.97	23.95	8.5	23,599	0.04%
2024/03/06	9	24.07	6.4	24.07	24.05	2.6	24,137	0.01%
2024/03/05	32.1	24.14	12	24.11	24.05	20.1	25,743	0.08%
2024/03/04	28.5	24.18	1	24.20	24.20	27.5	26,527	0.10%
2024/03/01	9.2	24.42	21	24.35	24.45	-11.9	27,266	-0.04%
2024/02/29	26.2	24.60	1	24.60	24.60	25.2	27,983	0.09%
2024/02/27	30.6	24.66	52	24.60	24.65	-21.4	28,695	-0.07%
2024/02/26	9	24.94	12.4	24.93	24.90	-3.4	29,191	-0.01%
2024/02/22	4.1	25.21	1	25.20	25.15	3.1	30,494	0.01%
2024/02/21	4.2	25.17	7	25.19	25.25	-2.9	30,630	-0.01%
2024/02/20	4.1	25.33	24	25.29	25.30	-19.9	30,797	-0.06%
2024/02/19	0.3	25.18	3	25.13	25.40	-2.7	31,056	-0.01%
2024/02/16	0.6	25.00	5	24.93	24.90	-4.4	31,421	-0.01%
2024/02/15	13.4	24.61	8.5	24.64	24.60	4.9	31,562	0.02%
2024/02/05	18.1	24.96	4	24.91	24.85	14.1	31,422	0.04%
2024/02/02	4.1	25.10	0	0.00	25.15	4.1	31,452	0.01%
2024/01/31	4.1	24.96	0	0.00	25.15	4.1	31,838	0.01%
2024/01/30	5	25.23	0	0.00	25.05	5	31,894	0.02%
2024/01/29	11	25.49	2	25.45	25.45	9	32,286	0.03%
2024/01/26	17	25.16	0	0.00	25.25	17	32,375	0.05%
2024/01/25	2.1	25.05	0	0.00	25.10	2.1	32,373	0.01%
2024/01/24	1	25.05	1	25.15	25.15	0	32,398	0.00%
2024/01/23	4.1	24.75	1	24.75	24.80	3.1	32,402	0.01%
2024/01/22	1.4	24.78	3	24.80	24.75	-1.6	32,302	0.00%
2024/01/19	40.4	24.68	51	24.75	24.65	-10.7	32,342	-0.03%
2024/01/18	22	24.83	0	0.00	24.80	22	32,343	0.07%
2024/01/17	20.3	25.01	2	25.05	24.80	18.3	32,692	0.06%
2024/01/16	32	25.26	5.8	25.43	25.20	26.2	32,521	0.08%
2024/01/12	1.1	25.86	0	0.00	25.80	1.1	32,977	0.00%
2024/01/11	0	0.00	2	25.75	25.80	-2	33,234	-0.01%
2024/01/10	1.1	25.85	2	25.85	25.85	-0.9	34,221	0.00%
2024/01/09	2.1	26.00	2	26.15	26.00	0.1	34,423	0.00%
2024/01/08	2.2	26.54	9	26.56	26.50	-6.9	34,277	-0.02%
2024/01/05	1.1	26.65	0	0.00	26.70	1.1	34,359	0.00%
2024/01/04	0.1	26.65	0	0.00	26.70	0.1	34,474	0.00%
2024/01/03	1.1	26.60	0	0.00	26.70	1.1	34,778	0.00%
2024/01/02	0	26.85	0	0.00	27.00	0	34,674	0.00%
2023/12/29	5	26.90	0	0.00	27.00	5	34,911	0.01%
2023/12/28	0.1	26.90	0	0.00	27.00	0.1	35,276	0.00%
2023/12/27	2.1	26.90	0	0.00	26.90	2.1	35,434	0.01%
2023/12/26	2	26.78	2.3	26.81	26.90	-0.3	35,611	0.00%
2023/12/25	0	0.00	30	26.82	26.85	-30	36,045	-0.08%
2023/12/22	7	26.57	0	0.00	26.75	7	36,644	0.02%
2023/12/21	0	0.00	0.7	26.62	26.60	-0.7	36,500	0.00%
2023/12/20	0.3	26.60	3	26.58	26.55	-2.8	36,266	-0.01%
2023/12/19	31.1	26.60	1	26.35	26.65	30.1	35,930	0.08%
2023/12/18	69	26.83	69	26.64	26.65	0	35,758	0.00%
2023/12/15	80.5	26.06	70.1	26.22	26.45	10.4	34,745	0.03%
2023/12/14	24.2	25.25	43	25.37	25.40	-18.8	33,085	-0.06%
2023/12/13	17.1	25.07	0	0.00	25.15	17.1	32,610	0.05%
2023/12/12	19.2	25.46	70	25.55	25.45	-50.8	32,687	-0.16%
2023/12/11	12.1	25.71	4	25.63	25.70	8.1	32,312	0.03%
2023/12/08	10.1	26.00	0	0.00	26.10	10.1	31,727	0.03%
2023/12/07	0.1	26.15	1	26.15	26.05	-1	31,646	0.00%
2023/12/06	0	0.00	8	26.18	26.25	-8	31,648	-0.03%
2023/12/05	0.2	26.00	2	25.90	26.10	-1.9	31,527	-0.01%
2023/12/04	33.1	25.80	57	26.03	26.05	-24	31,330	-0.08%
2023/12/01	57.1	25.85	0	0.00	26.00	57.1	30,872	0.18%
2023/11/30	20.1	25.93	19	26.19	26.20	1.1	30,075	0.00%
2023/11/29	4.2	25.92	4	26.20	26.20	0.2	28,343	0.00%
2023/11/28	1.7	26.03	13	26.10	26.10	-11.3	27,448	-0.04%
2023/11/27	2	25.65	4	25.93	26.15	-2	26,911	-0.01%
2023/11/24	3	25.47	7	25.90	25.90	-4	26,050	-0.02%
2023/11/22	14.1	25.38	9	25.36	25.80	5.1	24,680	0.02%
2023/11/21	1	25.45	22.3	25.64	25.70	-21.3	24,330	-0.09%
2023/11/20	10	25.27	0	0.00	25.30	10	23,784	0.04%
2023/11/17	10.7	25.11	2	25.18	25.20	8.7	23,897	0.04%
2023/11/16	19.1	25.14	17	25.17	25.20	2.1	23,902	0.01%
2023/11/15	11	24.70	3	24.85	24.95	8	23,694	0.03%
2023/11/14	2	24.38	1	24.55	24.55	1	23,488	0.00%
2023/11/13	2.1	24.55	2	24.55	24.50	0.1	23,736	0.00%
2023/11/10	1	24.50	2.1	24.50	24.65	-1.1	23,935	0.00%
2023/11/09	2	24.40	1	24.40	24.55	1	23,952	0.00%
2023/11/08	6.2	24.50	0	0.00	24.60	6.2	24,099	0.03%
2023/11/07	17.1	24.56	2	24.55	24.80	15.1	24,043	0.06%
2023/11/06	4.2	25.19	4	25.10	25.00	0.2	24,007	0.00%
2023/11/02	10	24.20	3	24.30	24.25	7	23,784	0.03%
2023/11/01	0	0.00	0	24.30	24.05	0	23,862	0.00%
2023/10/31	2	24.05	1	24.05	24.15	1	23,946	0.00%
2023/10/30	0	24.20	4.2	24.15	24.10	-4.2	24,425	-0.02%
2023/10/27	12.2	24.02	7	24.15	24.00	5.2	24,546	0.02%
2023/10/26	11.1	24.13	0	0.00	24.05	11.1	24,855	0.04%
2023/10/25	0.5	24.40	6.1	24.29	24.40	-5.6	24,877	-0.02%
2023/10/24	4.1	23.54	1	23.65	23.60	3.1	24,831	0.01%
2023/10/23	6	23.85	0	0.00	23.80	6	24,893	0.02%
2023/10/20	17	23.98	1	24.00	23.90	16	24,917	0.06%
2023/10/19	20.1	24.43	10	24.35	24.50	10.1	24,651	0.04%
2023/10/18	3.1	24.27	2	24.85	24.85	1.1	24,631	0.00%
2023/10/17	1.1	24.41	0	0.00	24.75	1.1	23,878	0.00%
2023/10/16	0.3	24.74	1	24.65	24.75	-0.8	23,809	0.00%
2023/10/13	4	24.83	50	24.85	24.85	-46	23,802	-0.19%
2023/10/12	0	0.00	26	24.76	24.85	-26	23,787	-0.11%
2023/10/11	42.2	24.45	6.8	24.50	24.60	35.4	23,649	0.15%
2023/10/06	55	24.65	8	24.51	24.65	47	23,291	0.20%
2023/10/05	10.2	24.50	17	24.48	24.55	-6.8	23,213	-0.03%
2023/10/04	30.1	24.25	4.4	24.30	24.25	25.6	22,864	0.11%
2023/10/03	17.3	24.92	16.2	24.95	24.85	1.1	22,390	0.00%
2023/10/02	5.1	25.11	26	25.07	25.25	-20.9	22,231	-0.09%
2023/09/28	40.1	25.06	24	25.11	25.25	16.1	22,362	0.07%
2023/09/27	24.3	25.41	4	25.45	25.45	20.3	21,904	0.09%
2023/09/26	14.2	26.02	1	26.05	26.05	13.2	21,314	0.06%
2023/09/25	7	26.20	22	26.20	26.20	-15	21,227	-0.07%
2023/09/21	14.1	26.13	4	26.10	26.15	10.1	21,461	0.05%
2023/09/20	3.5	26.52	0	0.00	26.50	3.5	21,129	0.02%
2023/09/19	6.1	26.58	0.1	26.65	26.50	6	21,163	0.03%
2023/09/18	16	26.74	3	26.80	26.75	13	21,342	0.06%
2023/09/15	20	26.56	0	0.00	26.60	20	21,363	0.09%
2023/09/14	48.1	26.55	1	26.45	26.60	47.1	20,796	0.23%
2023/09/12	3	26.30	0	0.00	26.30	3	20,930	0.01%
2023/09/11	4.1	26.23	4	26.25	26.25	0.1	20,867	0.00%
2023/09/08	10.1	26.35	0	0.00	26.35	10.1	20,807	0.05%
2023/09/07	14.2	26.54	0	0.00	26.50	14.2	20,793	0.07%
2023/09/06	0.2	26.98	0	0.00	26.80	0.2	20,656	0.00%
2023/09/05	1	27.05	0	0.00	27.10	1	20,611	0.00%
2023/09/04	1	26.95	3	27.00	27.05	-2	20,597	-0.01%
2023/09/01	1	26.70	10	26.68	26.70	-9	20,572	-0.04%
2023/08/31	0.5	26.70	0	0.00	26.50	0.5	20,563	0.00%
2023/08/30	1	26.50	0	0.00	26.55	1	20,161	0.00%
2023/08/29	13.1	26.20	1	26.35	26.40	12.1	20,104	0.06%
2023/08/28	4	26.45	0	0.00	26.50	4	19,863	0.02%
2023/08/25	19.3	26.27	0	0.00	26.30	19.3	20,604	0.09%
2023/08/24	17.4	26.51	0	0.00	26.50	17.4	20,759	0.08%
2023/08/23	5.1	26.54	1	26.55	26.60	4.1	20,872	0.02%
2023/08/22	21.2	26.81	0	0.00	26.70	21.2	20,883	0.10%
2023/08/21	1	27.30	3	27.30	27.10	-2	20,951	-0.01%
2023/08/18	33	27.15	25	27.15	27.20	8	21,018	0.04%
2023/08/17	6.2	26.57	16.2	26.74	26.60	-10.1	20,864	-0.05%
2023/08/16	20.4	26.88	1.8	26.95	26.85	18.6	20,669	0.09%
2023/08/15	3.2	27.32	0	0.00	27.10	3.2	20,450	0.02%
2023/08/14	7.2	27.21	0	0.00	27.20	7.2	20,375	0.04%
2023/08/11	34.1	27.83	4	27.75	27.65	30.1	20,288	0.15%
2023/08/10	20.3	27.89	26.3	27.98	27.90	-6	20,157	-0.03%
2023/08/09	48.4	27.97	0	0.00	28.15	48.4	19,964	0.24%
2023/08/08	15.2	28.28	1	28.25	28.25	14.2	19,821	0.07%
2023/08/07	10	28.28	10	28.30	28.50	0	19,652	0.00%
2023/08/04	5	28.19	1	28.20	28.30	4	19,542	0.02%
2023/08/02	37.7	27.95	15	28.27	28.00	22.7	19,568	0.12%
2023/08/01	31	28.09	170	28.11	28.15	-139	19,103	-0.73%	大賣/鉅額交易
2023/07/31	64.6	27.99	6	28.02	27.95	58.6	19,064	0.31%
2023/07/28	187.4	28.19	1	28.15	28.20	186.4	18,801	0.99%	大買/鉅額交易
2023/07/27	18.4	28.44	0	0.00	28.45	18.4	18,612	0.10%
2023/07/26	2.1	28.50	0	0.00	28.55	2.1	18,339	0.01%
2023/07/25	32	29.40	8	29.40	29.35	24	18,191	0.13%
2023/07/24	0	29.35	12	29.28	29.40	-12	18,423	-0.07%
2023/07/21	6	29.16	7	29.27	29.25	-1	18,479	-0.01%
2023/07/20	4	29.43	2	29.50	29.45	2	18,429	0.01%
2023/07/19	68	29.12	73	29.20	29.30	-5	18,152	-0.03%
2023/07/18	22.1	29.15	67	29.25	29.20	-44.9	18,075	-0.25%
2023/07/17	45	29.15	0	0.00	29.30	45	17,943	0.25%
2023/07/14	11	29.06	1.1	29.20	29.15	9.9	18,019	0.05%
2023/07/13	3	29.10	15	29.08	29.05	-12	17,990	-0.07%
2023/07/12	3	28.85	46	28.78	28.85	-43	18,231	-0.24%
2023/07/11	0	0.00	3	28.93	28.85	-3	18,450	-0.02%
2023/07/10	1	28.90	1	28.70	28.70	0	18,897	0.00%
2023/07/07	16.2	28.68	0	0.00	28.65	16.2	19,088	0.08%
2023/07/06	25.4	29.10	3	29.25	28.95	22.4	19,032	0.12%
2023/07/05	4	29.54	2	29.55	29.50	2	18,642	0.01%
2023/07/04	9.2	29.55	11	29.60	29.55	-1.8	18,571	-0.01%
2023/07/03	0	0.00	10	29.80	29.80	-10	18,535	-0.05%
2023/06/30	2.2	29.48	0	0.00	29.40	2.2	18,572	0.01%
2023/06/29	2	29.60	0	0.00	29.65	2	18,275	0.01%
2023/06/27	0	0.00	3	29.80	29.75	-3	18,219	-0.02%
2023/06/26	13	29.61	2	29.60	29.60	11	18,273	0.06%
2023/06/21	0	29.70	1	29.70	29.65	-1	18,157	-0.01%
2023/06/20	0.1	29.80	5	29.77	29.75	-4.9	18,113	-0.03%
2023/06/19	1	29.85	0	0.00	29.85	1	18,084	0.01%
2023/06/16	2	29.65	1	29.70	29.75	1	18,049	0.01%
2023/06/15	20	29.66	12	29.71	29.65	8	17,898	0.04%
2023/06/14	0	0.00	3	29.75	29.65	-3	18,448	-0.02%
2023/06/13	2	29.50	0.2	29.75	29.60	1.8	18,504	0.01%
2023/06/12	0.1	29.72	1.2	29.67	29.65	-1.1	18,590	-0.01%
2023/06/09	4.6	29.82	6	29.80	29.75	-1.4	18,691	-0.01%
2023/06/08	2	29.78	0	0.00	29.75	2	18,830	0.01%
2023/06/07	6	29.87	2.3	29.91	29.90	3.7	18,996	0.02%
2023/06/06	0	29.80	5	29.82	29.90	-5	19,059	-0.03%
2023/06/05	10	29.69	10	29.70	29.60	0	19,128	0.00%
2023/06/02	0	0.00	42	29.40	29.40	-42	19,154	-0.22%
2023/06/01	6	29.20	1	29.20	29.10	5	19,112	0.03%
2023/05/31	36	29.12	3	29.30	29.00	33	19,040	0.17%
2023/05/30	23.5	29.06	1	29.15	29.00	22.5	18,395	0.12%
2023/05/29	15.3	29.22	0.2	29.25	29.05	15.1	18,552	0.08%
2023/05/26	6.1	29.33	47	29.42	29.20	-40.9	18,590	-0.22%
2023/05/25	7.1	29.55	1	29.70	29.40	6.1	18,417	0.03%
2023/05/24	15	29.80	0	0.00	29.95	15	18,202	0.08%
2023/05/23	16	30.00	0.2	29.95	29.90	15.9	18,389	0.09%
2023/05/22	5	29.96	9	29.83	30.00	-4	18,345	-0.02%
2023/05/19	0.2	29.73	4	29.75	29.60	-3.8	18,103	-0.02%
2023/05/18	0	0.00	2	29.65	29.70	-2	18,078	-0.01%
2023/05/17	3	29.53	16.2	29.55	29.60	-13.2	18,061	-0.07%
2023/05/16	6	29.22	4	29.19	29.20	2	17,856	0.01%
2023/05/15	1	29.15	4	29.10	29.15	-3	17,817	-0.02%
2023/05/12	0	29.25	0	0.00	29.00	0	17,776	0.00%
2023/05/11	0	29.25	0	0.00	29.15	0	17,699	0.00%
2023/05/10	0	29.30	0	0.00	29.35	0	17,751	0.00%
2023/05/09	5.1	29.17	1	29.20	29.35	4.1	17,807	0.02%
2023/05/08	5	29.30	1	29.30	29.30	4	17,776	0.02%
2023/05/05	1.1	28.96	1	29.10	29.10	0.1	17,797	0.00%
2023/05/04	3.2	29.04	0	0.00	29.10	3.2	17,883	0.02%
2023/05/03	14	29.14	1	29.10	29.15	13	17,938	0.07%
2023/05/02	0	29.40	11.2	29.27	29.30	-11.2	18,221	-0.06%
2023/04/28	5	29.06	0	0.00	29.10	5	18,833	0.03%
2023/04/27	13.1	28.88	0	0.00	28.90	13.1	18,787	0.07%
2023/04/26	11.2	29.26	0	0.00	29.30	11.2	18,472	0.06%
2023/04/25	28.2	29.85	11	30.15	29.75	17.2	18,392	0.09%
2023/04/24	3	30.02	15	30.05	30.05	-12	18,492	-0.06%
2023/04/21	10	30.28	1	30.20	30.15	9	18,533	0.05%
2023/04/20	0	30.40	3	30.40	30.45	-3	18,599	-0.02%
2023/04/19	12.1	30.49	3	30.40	30.45	9.1	19,090	0.05%
2023/04/18	5	30.65	5	30.65	30.70	0	18,913	0.00%
2023/04/17	22.1	30.77	0	0.00	30.75	22.1	18,886	0.12%
2023/04/14	6.1	31.01	11	31.10	31.10	-4.9	18,795	-0.03%
2023/04/13	5	31.29	0.1	31.30	31.45	4.9	18,821	0.03%
2023/04/12	1	31.05	0	0.00	31.10	1	18,533	0.01%
2023/04/11	4	30.86	5	30.80	30.90	-1	18,691	-0.01%
2023/04/10	2	30.85	1	30.90	30.90	1	18,960	0.01%
2023/04/07	3	30.85	1	30.75	30.80	2	19,061	0.01%
2023/04/06	1.1	30.77	0	0.00	30.80	1.1	19,260	0.01%
2023/03/31	0	0.00	3	31.18	30.90	-3	19,621	-0.02%
2023/03/30	2	30.93	2	30.90	31.00	0	21,941	0.00%
2023/03/29	0	0.00	0.3	30.95	31.00	-0.3	24,190	0.00%
2023/03/28	2.1	30.92	2	30.78	30.85	0.1	25,765	0.00%
2023/03/27	2.2	30.98	5	31.10	30.90	-2.8	27,362	-0.01%
2023/03/24	11	31.07	1	31.20	31.10	10	28,898	0.03%
2023/03/23	4	31.10	4.1	31.21	31.25	-0.1	29,352	0.00%
2023/03/22	2	31.05	2	31.10	31.20	0	29,610	0.00%
2023/03/21	4	31.05	3	31.20	31.20	1	30,163	0.00%
2023/03/20	7	31.08	4	31.25	31.20	3	30,288	0.01%
2023/03/17	0	0.00	9.1	31.39	31.45	-9.1	30,414	-0.03%
2023/03/16	0	30.65	5	30.60	30.60	-5	30,063	-0.02%
2023/03/15	0	0.00	1	30.75	30.70	-1	30,163	0.00%
2023/03/14	6	30.98	3	30.80	30.70	3	30,388	0.01%
2023/03/13	11	31.05	2.1	30.68	31.00	8.9	30,657	0.03%
2023/03/10	2	30.55	7	30.58	30.60	-5	30,725	-0.02%
2023/03/09	6.1	30.78	0	0.00	30.75	6.1	30,970	0.02%
2023/03/08	1	31.05	10	31.20	31.20	-9	31,556	-0.03%
2023/03/07	3	31.02	3	31.02	31.10	0	31,827	0.00%
2023/03/06	0	0.00	4	30.80	30.80	-4	32,278	-0.01%
2023/03/03	0	0.00	7	30.66	30.70	-7	32,666	-0.02%
2023/03/02	5	30.38	4	30.61	30.65	1	33,313	0.00%
2023/03/01	37.2	30.51	5.1	30.63	30.30	32.1	33,269	0.10%
2023/02/24	8.1	31.56	0	0.00	31.40	8.1	32,884	0.02%
2023/02/23	3.1	31.95	10	31.85	31.80	-6.9	32,816	-0.02%
2023/02/22	1.1	31.81	2.1	31.85	31.95	-1	32,943	0.00%
2023/02/21	4	31.98	34	32.02	32.10	-30	33,101	-0.09%
2023/02/20	2	31.90	4	31.85	32.00	-2	33,056	-0.01%
2023/02/17	28.1	31.54	2	31.65	31.70	26.1	33,345	0.08%
2023/02/16	3	31.52	0	0.00	31.60	3	34,103	0.01%
2023/02/15	2.2	31.41	18.5	31.36	31.35	-16.3	34,376	-0.05%
2023/02/14	13	31.48	7.2	31.45	31.45	5.8	34,309	0.02%
2023/02/13	2	31.13	0	0.00	31.45	2	34,452	0.01%
2023/02/10	1	31.20	1	31.05	31.25	0	34,587	0.00%
2023/02/09	4	31.33	0	0.00	31.30	4	34,750	0.01%
2023/02/08	2	31.40	5.1	31.47	31.45	-3.1	34,940	-0.01%
2023/02/07	1.9	31.36	0	0.00	31.45	1.9	34,964	0.01%
2023/02/06	2.1	31.30	2.5	31.24	31.05	-0.4	34,949	0.00%
2023/02/03	6.1	31.43	1	31.50	31.40	5.1	34,828	0.01%
2023/02/02	12.6	31.78	3	31.85	31.95	9.6	34,818	0.03%
2023/02/01	4	31.93	1	31.85	32.00	3	34,770	0.01%
2023/01/31	15	32.11	4.8	32.00	31.65	10.2	34,785	0.03%
2023/01/30	4	31.95	27.1	31.92	32.10	-23.1	34,490	-0.07%
2023/01/17	2	31.10	13.1	31.02	31.20	-11.1	33,992	-0.03%
2023/01/16	6	30.99	2	31.20	31.05	4	34,017	0.01%
2023/01/13	1	31.05	9	31.17	31.05	-8	34,090	-0.02%
2023/01/12	4.9	31.15	131.4	31.05	31.05	-126.5	34,885	-0.36%	大賣/鉅額交易
2023/01/11	2.1	30.82	1	30.95	30.70	1.1	34,972	0.00%
2023/01/10	4	30.89	3	30.85	30.85	1	35,179	0.00%
2023/01/09	3	30.45	12	30.77	30.95	-9	35,303	-0.03%
2023/01/06	0	0.00	2	30.08	30.15	-2	34,989	-0.01%
2023/01/05	0	0.00	1	30.05	30.00	-1	35,172	0.00%
2023/01/04	2.1	29.90	1	30.00	29.90	1.1	35,277	0.00%
2023/01/03	6	29.82	7	30.18	30.25	-1	35,433	0.00%
2022/12/30	48	29.95	1.2	30.01	29.80	46.8	35,227	0.13%
2022/12/29	4.1	29.89	0	0.00	29.95	4.1	35,231	0.01%
2022/12/28	0	0.00	10	30.49	30.60	-10	35,061	-0.03%
2022/12/27	7.1	30.37	0	0.00	30.30	7.1	34,931	0.02%
2022/12/26	2	30.75	1	30.65	30.60	1	34,857	0.00%
2022/12/23	0	0.00	13	30.53	30.70	-13	34,932	-0.04%
2022/12/22	2.2	30.75	28	30.36	30.65	-25.8	34,654	-0.07%
2022/12/21	1	29.00	47.1	29.52	29.70	-46.1	32,460	-0.14%
2022/12/20	2.5	28.53	15	28.92	28.45	-12.5	30,545	-0.04%
2022/12/19	18	28.54	1.3	28.57	28.30	16.7	29,331	0.06%
2022/12/16	18	28.85	2	29.40	29.40	16	27,890	0.06%
2022/12/15	4	29.34	12	29.35	29.25	-8	26,717	-0.03%
2022/12/14	0.1	29.08	11	29.25	29.05	-10.9	26,766	-0.04%
2022/12/13	2.1	29.23	9	29.36	29.15	-6.9	27,093	-0.03%
2022/12/12	3.1	28.70	4.2	28.87	29.00	-1.1	26,667	0.00%
2022/12/09	1	28.90	5	29.00	29.05	-4	27,144	-0.01%
2022/12/08	2	28.95	1	28.95	28.95	1	27,143	0.00%
2022/12/07	0	0.00	6	29.13	29.00	-6	27,079	-0.02%
2022/12/06	2.3	28.94	2	29.23	29.00	0.3	27,066	0.00%
2022/12/05	5	28.95	1	29.05	29.20	4	26,901	0.01%
2022/12/02	1	29.05	0	0.00	29.00	1	26,847	0.00%
2022/12/01	0.1	29.35	3	29.25	29.25	-2.9	26,934	-0.01%
2022/11/30	11.1	28.94	7	29.14	29.15	4.1	26,661	0.02%
2022/11/29	1	28.40	5	28.44	28.70	-4	26,061	-0.02%
2022/11/28	24	28.10	1.3	28.41	27.90	22.7	25,715	0.09%
2022/11/25	18	29.23	1	29.50	28.75	17	25,289	0.07%
2022/11/24	0.1	29.18	13.1	29.30	29.20	-13	24,984	-0.05%
2022/11/23	17.1	28.95	1	29.00	29.00	16.1	24,482	0.07%
2022/11/22	0	0.00	20	28.94	29.00	-20	24,459	-0.08%
2022/11/21	0	0.00	7	28.84	29.00	-7	24,325	-0.03%
2022/11/18	1	28.45	1	28.30	28.40	0	24,031	0.00%
2022/11/17	18	28.40	0	0.00	28.40	18	23,905	0.08%
2022/11/16	11.1	28.71	4	28.89	28.80	7.1	23,797	0.03%
2022/11/15	0	0.00	29	29.01	29.10	-29	23,637	-0.12%
2022/11/14	6	28.63	31	28.61	28.95	-25	23,327	-0.11%
2022/11/11	12	27.79	5	27.97	28.00	7	22,650	0.03%
2022/11/10	2	27.55	4	27.70	27.55	-2	22,457	-0.01%
2022/11/09	2	27.40	2	27.60	27.80	0	22,554	0.00%
2022/11/07	1	27.05	14	27.04	27.15	-13	22,823	-0.06%
2022/11/04	12.1	26.65	7	26.66	26.75	5.1	22,951	0.02%
2022/11/03	21	26.86	0	0.00	26.85	21	22,855	0.09%
2022/11/02	1	26.90	0	0.00	27.20	1	22,868	0.00%
2022/11/01	1	26.85	65	26.95	27.00	-64	23,055	-0.28%
2022/10/31	6	26.85	0	0.00	26.85	6	23,188	0.03%
2022/10/28	16	26.76	5	26.70	27.15	11	23,351	0.05%
2022/10/27	8	27.05	0	0.00	27.05	8	23,482	0.03%
2022/10/26	1	27.25	1	27.30	27.30	0	23,716	0.00%
2022/10/25	13.1	27.33	4	27.30	27.25	9.1	24,274	0.04%
2022/10/24	0.1	28.00	2	27.98	28.00	-1.9	24,257	-0.01%
2022/10/21	7	28.03	0	0.00	28.05	7	24,644	0.03%
2022/10/20	0	0.00	16	28.11	28.60	-16	25,118	-0.06%
2022/10/19	0.1	27.60	2	27.60	27.45	-1.9	25,560	-0.01%
2022/10/18	0	0.00	10	27.20	27.20	-10	26,871	-0.04%
2022/10/17	1.1	26.74	3	26.95	27.05	-1.9	27,554	-0.01%
2022/10/14	8	27.03	0.4	27.10	26.90	7.6	28,299	0.03%
2022/10/13	1.1	27.06	2	26.90	26.90	-1	28,945	0.00%
2022/10/12	1	27.15	10	27.50	27.50	-9	29,660	-0.03%
2022/10/11	0.1	27.60	11	27.46	27.35	-10.9	30,472	-0.04%
2022/10/07	0.1	27.70	3	27.70	27.55	-3	30,607	-0.01%
2022/10/05	0	0.00	12	27.51	27.60	-12	31,326	-0.04%
2022/10/04	11	27.25	14	27.10	27.20	-3	31,457	-0.01%
2022/10/03	2	26.43	1	26.55	26.45	1	31,377	0.00%
2022/09/30	1.1	26.56	0	0.00	26.70	1.1	31,568	0.00%
2022/09/29	2	26.90	6	26.84	27.00	-4	31,718	-0.01%
2022/09/28	2.1	26.62	0	0.00	26.65	2.1	31,910	0.01%
2022/09/27	17	26.91	0	0.00	26.80	17	32,055	0.05%
2022/09/26	8	27.13	1.2	27.15	27.10	6.8	32,168	0.02%
2022/09/23	16.2	27.86	3	27.95	27.85	13.2	32,220	0.04%
2022/09/22	6.1	27.98	1	28.45	28.45	5.1	32,618	0.02%
2022/09/21	43	28.38	1	28.25	28.35	42	32,579	0.13%
2022/09/20	47.3	28.71	1	28.55	28.60	46.3	32,492	0.14%
2022/09/19	0	0.00	1	29.50	29.30	-1	32,363	0.00%
2022/09/16	0	29.40	11	29.22	29.35	-11	33,347	-0.03%
2022/09/15	12	29.45	4	29.46	29.50	8	34,769	0.02%
2022/09/14	2	29.25	3	29.52	29.30	-1	35,334	0.00%
2022/09/13	1	29.65	4	29.65	29.80	-3	36,034	-0.01%
2022/09/12	5	29.60	4	29.58	29.70	1	36,581	0.00%
2022/09/08	0	0.00	8	29.16	29.25	-8	37,020	-0.02%
2022/09/07	4	28.84	3.2	28.94	28.75	0.8	36,978	0.00%
2022/09/06	3	29.10	13.1	29.11	29.20	-10.1	36,898	-0.03%
2022/09/05	2	28.80	11	28.95	29.00	-9	37,080	-0.02%
2022/09/02	1.6	28.65	2	28.55	28.55	-0.4	37,245	0.00%
2022/09/01	46.1	28.59	2.1	28.52	28.55	44	37,280	0.12%
2022/08/31	4	28.85	11	28.90	28.95	-7	37,205	-0.02%
2022/08/30	9	28.80	0	0.00	29.00	9	37,157	0.02%
2022/08/29	4	28.63	0	0.00	28.80	4	37,256	0.01%
2022/08/26	1	29.25	2.2	29.32	29.25	-1.2	37,425	0.00%
2022/08/25	1	29.10	5	29.13	29.15	-4	37,641	-0.01%
2022/08/24	0	0.00	1.2	29.18	29.05	-1.2	37,952	0.00%
2022/08/23	3	28.82	1	28.85	28.80	2	38,628	0.01%
2022/08/22	3	28.98	0	0.00	29.00	3	38,968	0.01%
2022/08/19	2.1	29.20	7	29.11	29.20	-4.9	39,180	-0.01%
2022/08/18	1	29.00	2	29.15	29.20	-1	39,328	0.00%
2022/08/17	2	29.25	0.2	29.20	29.20	1.9	39,403	0.00%
2022/08/16	12	29.11	5.1	29.14	29.00	6.9	39,474	0.02%
2022/08/15	4	29.15	3	29.17	29.15	1	39,619	0.00%
2022/08/12	5.2	28.89	3	28.90	28.75	2.2	39,496	0.01%
2022/08/11	2	28.23	7	28.31	28.45	-5	39,794	-0.01%
2022/08/10	2.1	28.02	0	0.00	28.00	2.1	39,839	0.01%
2022/08/09	0	0.00	4	28.03	28.00	-4	40,151	-0.01%
2022/08/08	0.1	28.08	10	28.02	27.95	-9.9	40,390	-0.02%
2022/08/05	0.1	28.17	4	28.19	28.30	-3.9	40,506	-0.01%
2022/08/04	5	27.80	7	27.86	27.85	-2	41,128	0.00%
2022/08/03	4.1	28.06	0	0.00	28.05	4.1	41,320	0.01%
2022/08/02	6	28.25	24	28.31	28.35	-18	41,442	-0.04%
2022/08/01	0	0.00	38	28.25	28.60	-38	41,478	-0.09%
2022/07/29	4	27.55	4	27.64	27.70	0	41,131	0.00%
2022/07/28	22.1	27.45	0	0.00	27.35	22.1	41,080	0.05%
2022/07/27	28.1	27.68	7	27.64	27.60	21.1	40,652	0.05%
2022/07/26	29.1	27.89	22	27.94	27.85	7.1	40,201	0.02%
2022/07/25	32.7	31.18	48	31.08	31.30	-15.4	38,908	-0.04%
2022/07/22	4	30.73	26.5	30.74	30.80	-22.5	37,598	-0.06%
2022/07/21	9.4	30.23	6	30.25	30.50	3.4	37,530	0.01%
2022/07/20	34	30.30	23	30.36	30.50	11	37,597	0.03%
2022/07/19	37	30.07	54	30.20	30.25	-17	37,829	-0.04%
2022/07/18	28	29.03	80	29.17	30.65	-52	37,556	-0.14%
2022/07/15	70.7	28.93	9.4	28.99	28.95	61.3	37,284	0.16%
2022/07/14	12	28.99	11	29.09	29.25	1	37,327	0.00%
2022/07/13	25	28.96	22	29.15	29.05	3	37,205	0.01%
2022/07/12	23	28.91	89	28.91	28.90	-66	37,380	-0.18%
2022/07/11	5	29.15	1	29.30	29.10	4	37,386	0.01%
2022/07/08	5	29.50	3	29.35	29.35	2	37,433	0.01%
2022/07/07	30	29.01	11	28.93	29.05	19	37,445	0.05%
2022/07/06	24.1	29.06	5	29.05	29.00	19.1	37,525	0.05%
2022/07/05	17	29.07	6	29.21	29.20	11	37,503	0.03%
2022/07/04	7.1	28.61	14.1	28.73	28.65	-7	37,438	-0.02%
2022/07/01	5.1	28.68	10	28.76	28.70	-5	37,570	-0.01%
2022/06/30	23.2	28.64	39	28.69	28.45	-15.8	37,595	-0.04%
2022/06/29	10.1	29.13	23	29.24	29.10	-12.9	37,376	-0.03%
2022/06/28	31.5	29.05	6	29.03	29.20	25.5	37,287	0.07%
2022/06/27	36	29.52	15	29.50	29.45	21	37,947	0.06%
2022/06/24	85.1	29.08	4	28.98	29.00	81.1	37,870	0.21%
2022/06/23	69.1	29.61	4	29.90	29.00	65.1	37,318	0.17%
2022/06/22	47.1	31.35	7	31.73	31.00	40	36,074	0.11%
2022/06/21	7	31.84	3	31.87	31.85	4	36,046	0.01%
2022/06/20	18.3	32.69	5	32.67	32.15	13.3	35,923	0.04%
2022/06/17	3	33.28	0	0.00	33.15	3	36,269	0.01%
2022/06/16	6	33.90	5	34.10	33.55	1	37,274	0.00%
2022/06/15	2	34.00	0	0.00	33.80	2	37,870	0.01%
2022/06/14	7.2	33.83	0	0.00	34.00	7.2	38,213	0.02%
2022/06/13	2	33.95	3	33.98	34.00	-1	38,572	0.00%
2022/06/10	12	34.49	1	34.55	34.50	11	38,856	0.03%
2022/06/09	2.2	34.45	3	34.47	34.50	-0.8	39,372	0.00%
2022/06/08	3	34.80	0	34.90	34.75	3	39,835	0.01%
2022/06/07	1	34.80	9	34.65	34.75	-8	40,450	-0.02%
2022/06/06	8	33.79	15.6	34.26	34.65	-7.6	40,918	-0.02%
2022/06/02	4	33.81	10	33.73	33.75	-6	43,066	-0.01%
2022/06/01	6.1	34.27	1	34.25	34.15	5.1	45,450	0.01%
2022/05/31	4.2	34.38	3	34.42	34.65	1.2	46,099	0.00%
2022/05/30	20	34.42	9	34.51	34.50	11	46,569	0.02%
2022/05/27	12	34.10	1	34.45	34.40	11	48,683	0.02%
2022/05/26	10	34.17	4	34.04	34.05	6	51,413	0.01%
2022/05/25	5	33.67	2	33.78	33.85	3	51,818	0.01%
2022/05/24	6	33.59	8	33.87	33.55	-2	52,381	0.00%
2022/05/23	2	33.50	6.1	33.55	33.55	-4.1	52,385	-0.01%
2022/05/20	12	33.24	9	33.37	33.35	3	52,925	0.01%
2022/05/19	28.1	33.02	3	33.00	32.95	25.1	54,374	0.05%
2022/05/18	12	33.40	8	33.34	33.55	4	54,064	0.01%
2022/05/17	8.1	33.16	1	33.25	33.00	7.1	53,964	0.01%
2022/05/16	4.1	33.44	19	33.55	33.20	-14.9	53,866	-0.03%
2022/05/13	5	33.43	0.1	33.60	33.35	4.9	53,809	0.01%
2022/05/12	28	33.72	5	33.88	33.20	23	53,805	0.04%
2022/05/11	30	34.49	16	34.39	34.20	14	53,590	0.03%
2022/05/10	13.5	34.61	6	34.53	34.60	7.5	54,067	0.01%
2022/05/09	31	35.12	1	35.05	35.00	30	54,035	0.06%
2022/05/06	5.2	35.77	40.1	35.82	35.80	-34.9	54,204	-0.06%
2022/05/05	10	36.34	12	36.44	36.35	-2	54,535	0.00%
2022/05/04	12	36.14	1	36.10	36.05	11	54,598	0.02%
2022/05/03	20	35.93	15	36.00	36.00	5	55,028	0.01%
2022/04/29	4	36.18	5	36.17	36.10	-1	55,166	0.00%
2022/04/28	4	36.03	3	35.97	36.05	1	55,356	0.00%
2022/04/27	11.5	35.53	45	35.57	35.60	-33.5	55,156	-0.06%
2022/04/26	143	36.38	44	36.55	36.10	99	54,761	0.18%	大買/
2022/04/25	121	36.84	185	36.83	36.60	-64	53,900	-0.12%	大買/大賣/
2022/04/22	132	37.68	6	37.77	37.60	126	52,950	0.24%	大買/鉅額交易
2022/04/21	65	38.07	284	37.97	37.80	-219	52,606	-0.42%	大賣/鉅額交易
2022/04/20	120.5	38.40	32	38.58	38.30	88.5	52,794	0.17%	大買/
2022/04/19	17	38.57	85.1	38.68	38.60	-68.1	52,524	-0.13%
2022/04/18	276.4	38.86	5	38.73	38.50	271.4	52,635	0.52%	大買/鉅額交易
2022/04/15	8	39.50	18.3	39.45	39.55	-10.3	52,034	-0.02%
2022/04/14	7	39.49	110.4	39.59	39.50	-103.4	51,916	-0.20%	大賣/鉅額交易
2022/04/13	102	39.52	37	39.55	39.50	65	51,893	0.13%	大買/
2022/04/12	52	39.29	94.1	39.39	39.35	-42.1	51,767	-0.08%
2022/04/11	21	39.41	35	39.32	39.40	-14	51,913	-0.03%
2022/04/08	56	39.04	5	39.20	39.20	51	51,975	0.10%
2022/04/07	86.4	38.98	14.1	38.99	38.80	72.3	51,777	0.14%
2022/04/06	6.9	39.04	10	39.22	39.35	-3.2	51,641	-0.01%
2022/04/01	4	38.99	13	39.10	39.20	-9	51,380	-0.02%
2022/03/31	4	39.03	93	38.96	38.95	-89	51,152	-0.17%
2022/03/30	122.2	38.65	22	38.90	38.95	100.2	51,097	0.20%	大買/
2022/03/29	18.1	39.45	1	39.55	39.40	17.1	50,742	0.03%
2022/03/28	27	39.29	49	39.63	40.00	-22	51,021	-0.04%
2022/03/25	20	40.05	19.5	40.08	40.00	0.5	51,552	0.00%
2022/03/24	27	39.99	64.4	40.04	40.00	-37.4	52,528	-0.07%
2022/03/23	20.1	39.69	12.5	39.82	40.00	7.6	54,775	0.01%
2022/03/22	58	39.73	29.1	39.96	39.80	28.9	54,252	0.05%
2022/03/21	10	39.82	37	39.82	39.75	-27	53,362	-0.05%
2022/03/18	5	38.97	61	39.03	39.05	-56	52,118	-0.11%
2022/03/17	22	38.67	10	38.82	38.85	12	52,028	0.02%
2022/03/16	15.1	38.60	18	38.55	38.55	-2.9	51,788	-0.01%
2022/03/15	10	38.54	16.1	38.68	38.70	-6.1	51,350	-0.01%
2022/03/14	35	38.78	25	38.81	38.80	10	51,489	0.02%
2022/03/11	28	38.45	74.4	38.54	38.45	-46.4	51,578	-0.09%
2022/03/10	81	38.15	18	38.23	38.30	63	51,322	0.12%
2022/03/09	20	37.95	108.1	37.90	37.95	-88.1	51,268	-0.17%	大賣/
2022/03/08	113	37.64	38	37.75	37.40	75	51,327	0.15%	大買/
2022/03/07	18	38.27	92.5	38.42	39.00	-74.5	49,111	-0.15%
2022/03/04	17	38.58	46.1	38.59	38.40	-29.1	47,384	-0.06%
2022/03/03	25	38.68	11.1	38.72	38.60	13.9	46,773	0.03%
2022/03/02	60	38.41	84.1	38.47	38.30	-24.1	46,191	-0.05%
2022/03/01	213	38.37	40	37.88	37.95	173	44,202	0.39%	大買/鉅額交易
2022/02/25	21	35.52	41.5	35.70	36.00	-20.5	42,061	-0.05%
2022/02/24	51.1	35.32	40.1	35.39	35.25	11	42,501	0.03%
2022/02/23	4	36.08	2	36.05	36.05	2	42,451	0.00%
2022/02/22	10	35.95	3.4	36.06	36.15	6.6	43,040	0.02%
2022/02/21	5.1	36.39	31.3	36.34	36.45	-26.2	42,972	-0.06%
2022/02/18	1	35.60	77	35.58	35.65	-76	41,854	-0.18%
2022/02/17	51	35.49	20	35.59	35.55	31	42,578	0.07%
2022/02/16	20	35.33	67	35.43	35.45	-47	42,957	-0.11%
2022/02/15	61	35.18	0	0.00	35.05	61	43,153	0.14%
2022/02/14	30	35.18	36	35.31	35.50	-6	44,071	-0.01%
2022/02/11	15	35.69	8.4	35.67	35.70	6.6	44,111	0.01%
2022/02/10	17	35.07	38.2	35.25	35.65	-21.2	44,572	-0.05%
2022/02/09	2	34.80	18	34.85	34.95	-16	45,114	-0.04%
2022/02/08	8	34.23	2	34.25	34.50	6	45,278	0.01%
2022/02/07	32	33.89	57	34.03	34.25	-25	45,222	-0.06%
2022/01/26	50.1	33.57	6	33.66	33.65	44.1	44,871	0.10%
2022/01/25	53	33.42	4	33.50	33.45	49	45,226	0.11%
2022/01/24	18.1	33.41	20	33.45	33.45	-1.9	45,308	0.00%
2022/01/21	11	33.94	44	33.88	33.85	-33	45,414	-0.07%
2022/01/20	0	0.00	1	34.05	34.15	-1	45,443	0.00%
2022/01/19	17.3	34.18	48	34.19	34.05	-30.8	45,523	-0.07%
2022/01/18	36.1	34.71	5	34.83	34.60	31.1	45,378	0.07%
2022/01/17	1.1	34.81	0	0.00	35.00	1.1	45,320	0.00%
2022/01/14	3	35.05	12	34.92	35.20	-9	45,763	-0.02%
2022/01/13	5	35.48	51.5	35.52	35.50	-46.5	45,982	-0.10%
2022/01/12	0	34.65	7	34.63	34.85	-7	45,897	-0.02%
2022/01/11	11.3	34.61	4	34.73	34.55	7.3	46,055	0.02%
2022/01/10	0	0.00	4	34.86	34.90	-4	46,223	-0.01%
2022/01/07	1	34.65	12.2	34.78	34.80	-11.2	46,604	-0.02%
2022/01/06	2	34.58	2	34.70	34.80	0	46,923	0.00%
2022/01/05	0	34.75	9	34.79	34.85	-9	48,035	-0.02%
2022/01/04	31.3	34.68	4	34.55	34.45	27.3	48,871	0.06%
2022/01/03	6.1	34.96	7	35.21	35.00	-1	50,850	0.00%
2021/12/30	0	0.00	1	35.30	35.35	-1	52,763	0.00%
2021/12/29	50.2	35.23	6	35.18	35.25	44.2	53,518	0.08%
2021/12/28	7	35.31	1	35.25	35.40	6	54,578	0.01%
2021/12/27	3.1	35.35	1	35.30	35.25	2.1	56,025	0.00%
2021/12/24	5.6	35.60	8	35.75	35.55	-2.4	57,136	0.00%
2021/12/23	5	35.25	11.1	35.33	35.50	-6.1	58,005	-0.01%
2021/12/22	1.3	35.76	0.1	35.60	35.65	1.2	58,667	0.00%
2021/12/21	7.1	35.12	43	35.21	35.70	-35.9	58,881	-0.06%
2021/12/20	5.5	35.98	75	35.95	35.60	-69.5	58,942	-0.12%
2021/12/17	6	35.26	102.5	35.42	35.45	-96.5	59,029	-0.16%	大賣/
2021/12/16	1	34.35	11	34.36	34.35	-10	57,916	-0.02%
2021/12/15	2.1	34.17	0.1	34.15	34.25	2	60,182	0.00%
2021/12/14	23	34.07	20	34.20	34.10	3	62,281	0.00%
2021/12/13	1	34.75	37.7	34.75	34.60	-36.7	63,530	-0.06%
2021/12/10	1	34.25	24.4	34.43	34.20	-23.4	64,452	-0.04%
2021/12/09	3	34.30	13	34.30	34.35	-10	66,455	-0.02%
2021/12/08	30	34.45	2	34.65	34.10	28	70,615	0.04%
2021/12/07	7	34.21	55	34.14	34.35	-48	72,968	-0.07%
2021/12/06	3	33.75	1.2	33.96	33.90	1.9	73,256	0.00%
2021/12/03	2	34.10	13.3	34.07	34.10	-11.3	75,227	-0.02%
2021/12/02	0	0.00	45.1	33.67	33.90	-45.1	76,797	-0.06%
2021/12/01	0.1	32.89	21.1	33.12	33.10	-21	80,169	-0.03%
2021/11/30	7	32.86	20	32.70	32.55	-13	80,717	-0.02%
2021/11/29	9.5	32.76	51	32.85	32.90	-41.5	80,965	-0.05%
2021/11/26	1.5	33.32	53	33.06	33.05	-51.5	82,473	-0.06%
2021/11/25	4	33.84	3.1	33.90	33.80	0.9	84,298	0.00%
2021/11/24	30	33.68	48.2	33.67	33.80	-18.2	85,281	-0.02%
2021/11/23	14.2	33.07	8	33.18	33.10	6.2	85,030	0.01%
2021/11/22	16.5	32.42	7.3	32.44	32.60	9.2	85,720	0.01%
2021/11/19	14	32.69	25.5	32.62	32.60	-11.5	85,464	-0.01%
2021/11/18	67.1	33.04	55	33.01	32.95	12.1	85,350	0.01%
2021/11/17	20.2	33.10	23.3	33.05	33.05	-3.1	85,254	0.00%
2021/11/16	113.3	33.16	18	33.37	33.15	95.3	85,867	0.11%	大買/
2021/11/15	44.4	33.65	2.4	33.70	33.65	42	86,885	0.05%
2021/11/12	7	34.22	13	34.48	34.25	-6	87,589	-0.01%
2021/11/11	27.1	34.51	10.6	34.56	34.35	16.5	88,779	0.02%
2021/11/10	20.1	34.11	15	34.16	34.10	5.1	89,287	0.01%
2021/11/09	13.1	34.54	8	34.67	34.50	5.1	90,324	0.01%
2021/11/08	91	33.77	127.1	34.21	34.40	-36.1	91,701	-0.04%	大賣/
2021/11/05	35.3	33.00	2.5	33.09	33.10	32.8	92,321	0.04%
2021/11/04	16.1	33.17	11.1	33.65	33.25	5	92,825	0.01%
2021/11/03	3	33.40	0	33.40	33.50	3	94,533	0.00%
2021/11/02	9.2	33.51	23	33.85	33.20	-13.9	94,832	-0.01%
2021/11/01	53	33.38	47.2	33.42	33.40	5.8	95,030	0.01%
2021/10/29	6	33.48	17	33.65	33.60	-11	94,890	-0.01%
2021/10/28	3	33.90	3.6	33.89	33.70	-0.6	95,227	0.00%
2021/10/27	36.1	33.98	64.6	33.90	33.90	-28.5	96,087	-0.03%
2021/10/26	44	33.78	33.6	33.73	33.75	10.4	97,605	0.01%
2021/10/25	12	33.33	7	33.31	33.30	5	98,219	0.01%
2021/10/22	29.6	33.31	72	33.36	33.30	-42.4	98,964	-0.04%
2021/10/21	28	33.93	15.9	33.81	33.90	12.1	99,159	0.01%
2021/10/20	123	33.99	16	33.95	33.55	107	99,433	0.11%	大買/鉅額交易
2021/10/19	31.5	33.56	22	33.61	33.45	9.5	99,794	0.01%
2021/10/18	6	33.56	61	33.53	33.65	-55	100,584	-0.05%
2021/10/15	6	33.10	69.4	33.19	33.20	-63.4	102,281	-0.06%
2021/10/14	108	32.75	81	32.77	32.75	27	103,758	0.03%	大買/
2021/10/13	53	32.79	39	32.51	32.40	14	104,658	0.01%
2021/10/12	45	33.20	82	33.28	33.40	-37	104,445	-0.04%
2021/10/08	105.8	33.74	91.7	33.65	33.20	14.1	104,600	0.01%	大買/
2021/10/07	123.1	34.51	91	34.70	34.50	32.1	103,854	0.03%	大買/
2021/10/06	89	35.10	5	35.17	35.05	84	103,972	0.08%
2021/10/05	114.8	34.94	117	35.20	35.60	-2.2	104,986	0.00%	大買/大賣/
2021/10/04	76.3	35.09	35	35.08	35.00	41.2	105,213	0.04%
2021/10/01	35.1	35.94	35	35.90	35.85	0	105,938	0.00%
2021/09/30	20	36.16	170.1	35.99	36.30	-150.1	108,394	-0.14%	大賣/鉅額交易
2021/09/29	60.1	35.26	43	35.36	35.20	17.1	109,385	0.02%
2021/09/28	105.2	35.76	31	35.73	35.75	74.2	111,723	0.07%	大買/
2021/09/27	122.9	36.21	21	36.00	35.95	101.9	114,020	0.09%	大買/鉅額交易
2021/09/24	241.3	36.12	65	36.14	36.00	176.3	119,606	0.15%	大買/鉅額交易
2021/09/23	48.1	36.29	14	36.55	36.15	34.1	128,294	0.03%
2021/09/22	104.1	36.36	77	36.35	36.30	27.1	133,199	0.02%	大買/
2021/09/17	35	38.02	67	38.05	37.80	-32	135,500	-0.02%
2021/09/16	37	38.73	51	38.81	38.50	-14	134,743	-0.01%
2021/09/15	19.2	39.15	35	39.08	39.25	-15.8	134,636	-0.01%
2021/09/14	85.4	39.68	71	39.70	39.85	14.4	135,759	0.01%
2021/09/13	113	39.87	115.2	39.89	40.05	-2.2	138,433	0.00%	大買/大賣/
2021/09/10	65.2	39.05	89.1	39.06	39.10	-24	136,318	-0.02%
2021/09/09	37	37.86	27	38.10	38.35	10	135,703	0.01%
2021/09/08	104.6	38.04	44	38.13	37.60	60.6	136,635	0.04%	大買/
2021/09/07	96	38.60	62.3	38.56	38.50	33.7	136,611	0.02%
2021/09/06	123.2	38.42	122.4	38.69	38.85	0.8	137,062	0.00%	大買/大賣/
2021/09/03	126	37.77	172.4	37.51	37.45	-46.4	135,268	-0.03%	大買/大賣/
2021/09/02	40	37.39	101.1	37.21	37.00	-61.1	137,285	-0.04%	大賣/
2021/09/01	77	38.08	68.1	38.10	37.75	9	139,749	0.01%
2021/08/31	60	37.74	128.3	37.81	38.15	-68.3	139,313	-0.05%	大賣/
2021/08/30	23.1	37.14	97.1	37.27	37.50	-74	139,754	-0.05%
2021/08/27	1	36.25	89.8	36.79	36.90	-88.8	140,948	-0.06%
2021/08/26	30	36.80	64.1	36.87	36.35	-34.1	145,502	-0.02%
2021/08/25	2	35.90	83.1	35.85	36.00	-81.1	152,066	-0.05%
2021/08/24	9	35.82	30	35.77	36.00	-21	154,668	-0.01%
2021/08/23	97	35.78	6	35.73	35.65	91	160,835	0.06%
2021/08/20	55.7	35.21	20.2	35.22	35.10	35.5	166,632	0.02%
2021/08/19	93.3	36.03	21	35.62	35.30	72.3	168,766	0.04%
2021/08/18	94	35.92	48.5	36.66	37.00	45.5	169,685	0.03%
2021/08/17	116.7	37.09	19	37.18	36.25	97.7	172,383	0.06%	大買/
2021/08/16	48	37.69	28	37.62	37.65	20	174,555	0.01%
2021/08/13	14.5	37.89	66	37.86	37.75	-51.5	179,344	-0.03%
2021/08/12	23.5	37.53	87.5	37.78	38.00	-64	184,844	-0.03%
2021/08/11	88	37.17	59	37.25	37.05	29	191,226	0.02%
2021/08/10	21.1	36.89	44.1	36.88	36.80	-22.9	191,021	-0.01%
2021/08/09	58	37.16	69	37.15	37.45	-11	196,274	-0.01%
2021/08/06	22.1	35.83	5	35.83	35.85	17.1	201,547	0.01%
2021/08/05	56.1	35.99	7.2	36.06	36.00	48.9	210,059	0.02%
2021/08/04	18	36.92	15	36.87	36.80	3	221,136	0.00%
2021/08/03	31.1	36.63	190	36.54	36.90	-158.9	233,961	-0.07%	大賣/鉅額交易
2021/08/02	21	36.97	44	37.08	37.25	-23	242,971	-0.01%
2021/07/30	37.1	36.93	72.3	36.96	36.35	-35.2	246,344	-0.01%
2021/07/29	103.1	36.33	63	35.94	36.30	40.1	254,452	0.02%	大買/
2021/07/28	10	35.23	99.2	35.12	35.30	-89.1	260,353	-0.03%
2021/07/27	19.3	35.51	10	35.45	35.20	9.3	265,556	0.00%
2021/07/26	17.7	36.09	8	35.81	35.80	9.7	270,709	0.00%
2021/07/23	6	35.72	18.9	36.03	36.30	-12.9	275,589	0.00%
2021/07/22	7	35.22	52.4	35.50	35.20	-45.4	277,422	-0.02%
2021/07/21	135.6	35.55	88	35.40	35.10	47.6	279,934	0.02%	大買/
2021/07/20	77	36.14	17	36.47	36.05	60	282,175	0.02%
2021/07/19	338	36.47	111	36.50	36.60	227	284,829	0.08%	大買/大賣/鉅額交易
2021/07/16	75	36.40	41.5	36.54	36.35	33.5	292,244	0.01%
2021/07/15	18.3	36.35	41	36.69	37.00	-22.7	295,608	-0.01%
2021/07/14	117.1	35.96	304.5	35.85	35.90	-187.4	301,447	-0.06%	大買/大賣/鉅額交易
2021/07/13	95.6	37.19	101.3	37.30	36.50	-5.7	306,064	0.00%	大賣/
2021/07/12	57.2	38.27	24	38.56	37.90	33.2	309,296	0.01%
2021/07/09	61.2	38.02	20	38.06	38.05	41.2	312,461	0.01%
2021/07/08	147.3	38.19	97	37.91	38.75	50.3	318,600	0.02%	大買/
2021/07/07	237.1	38.41	75	38.41	38.05	162	319,559	0.05%	大買/鉅額交易
2021/07/06	61.1	39.81	70	40.06	39.70	-9	318,322	0.00%
2021/07/05	156.5	40.06	149	40.18	39.90	7.5	317,842	0.00%	大買/大賣/
2021/07/02	91	39.18	90.1	39.51	38.95	0.9	317,242	0.00%
2021/07/01	305	40.03	221	39.84	39.10	84	316,817	0.03%	大買/大賣/
2021/06/30	378.4	39.53	518.2	39.59	39.60	-139.8	310,414	-0.05%	大買/大賣/鉅額交易
2021/06/29	266.4	37.99	266	38.00	37.75	0.4	300,495	0.00%	大買/大賣/
2021/06/28	133.5	36.59	185.5	36.97	37.45	-52	294,424	-0.02%	大買/大賣/
2021/06/25	53.1	36.18	52.5	36.21	35.75	0.6	290,148	0.00%
2021/06/24	42.5	35.98	79	36.10	35.80	-36.5	289,062	-0.01%
2021/06/23	62	36.11	104.2	35.43	35.40	-42.2	287,679	-0.01%	大賣/
2021/06/22	93.8	36.20	138	35.99	36.15	-44.2	285,044	-0.02%	大賣/
2021/06/21	68.1	34.53	38	34.52	34.30	30.1	280,148	0.01%
2021/06/18	135	35.68	32	35.68	35.00	103	278,081	0.04%	大買/鉅額交易
2021/06/17	59	35.61	44	35.83	35.45	15	275,908	0.01%
2021/06/16	63.1	35.93	57.3	36.10	35.50	5.8	274,433	0.00%
2021/06/15	84	35.60	49	35.78	35.85	35	272,484	0.01%
2021/06/11	47.2	36.12	50.3	36.68	36.15	-3.1	270,263	0.00%
2021/06/10	53.3	35.60	78	35.70	36.15	-24.7	268,228	-0.01%
2021/06/09	114.2	36.09	37	35.89	36.10	77.2	265,669	0.03%	大買/
2021/06/08	18.7	37.22	8	37.29	37.20	10.7	262,412	0.00%
2021/06/07	68.6	37.21	45.6	37.06	37.30	23	261,789	0.01%
2021/06/04	65.7	38.53	41	38.90	38.05	24.7	259,522	0.01%
2021/06/03	234.4	39.00	115	39.31	38.80	119.4	258,118	0.05%	大買/大賣/鉅額交易
2021/06/02	188.6	38.72	353.3	39.03	39.50	-164.8	253,358	-0.07%	大買/大賣/鉅額交易
2021/06/01	56.6	37.13	62.5	37.01	37.35	-5.9	245,349	0.00%
2021/05/31	225.3	38.25	195	38.08	36.95	30.3	243,104	0.01%	大買/大賣/
2021/05/28	213.6	36.77	235.3	36.71	36.55	-21.8	236,893	-0.01%	大買/大賣/
2021/05/27	72.3	35.05	57	35.23	34.60	15.3	230,730	0.01%
2021/05/26	82.2	34.36	96.5	34.15	34.85	-14.3	228,257	-0.01%
2021/05/25	112.6	34.85	114	34.67	34.45	-1.4	225,749	0.00%	大買/大賣/
2021/05/24	151	35.57	58	35.70	35.50	93	222,323	0.04%	大買/
2021/05/21	241	35.83	236	35.55	36.20	5	219,566	0.00%	大買/大賣/
2021/05/20	422	36.29	319.7	36.32	35.15	102.3	213,451	0.05%	大買/大賣/鉅額交易
2021/05/19	297.2	37.34	273.8	37.52	37.80	23.4	206,899	0.01%	大買/大賣/
2021/05/18	6	34.15	43	34.61	34.80	-37	198,585	-0.02%
2021/05/17	114.2	32.13	157.5	32.06	31.65	-43.4	197,129	-0.02%	大買/大賣/
2021/05/14	274.8	35.57	213.2	35.21	34.85	61.6	190,893	0.03%	大買/大賣/
2021/05/13	212.3	36.72	173	36.72	36.60	39.3	183,571	0.02%	大買/大賣/
2021/05/12	342.2	39.51	307	39.99	38.35	35.2	174,735	0.02%	大買/大賣/
2021/05/11	486.2	43.77	358.5	44.25	42.00	127.6	163,160	0.08%	大買/大賣/鉅額交易
2021/05/10	471	43.77	711.5	44.48	45.00	-240.5	150,016	-0.16%	大買/大賣/鉅額交易
2021/05/07	225	40.24	291.1	40.31	41.20	-66.1	140,620	-0.05%	大買/大賣/
2021/05/06	711	40.96	661.4	40.87	41.00	49.6	136,391	0.04%	大買/大賣/
2021/05/05	110.5	38.95	212.1	39.36	39.25	-101.6	126,621	-0.08%	大買/大賣/鉅額交易
2021/05/04	186.5	37.79	304	35.68	36.25	-117.5	119,998	-0.10%	大買/大賣/鉅額交易
2021/05/03	198.2	39.95	212.1	39.37	38.55	-13.9	114,087	-0.01%	大買/大賣/
2021/04/29	106	39.62	192.1	39.49	39.30	-86.1	108,516	-0.08%	大買/大賣/
2021/04/28	109.9	38.35	85.1	38.23	38.20	24.8	103,105	0.02%	大買/
2021/04/27	105.1	39.41	128.4	39.32	39.10	-23.3	100,884	-0.02%	大買/大賣/
2021/04/26	69.1	39.50	164.5	39.54	40.00	-95.4	97,370	-0.10%	大賣/
2021/04/23	113.1	37.79	96.4	38.06	38.10	16.8	93,376	0.02%	大買/
2021/04/22	332.7	40.26	291.1	40.85	38.90	41.6	89,332	0.05%	大買/大賣/
2021/04/21	127.1	38.55	181.3	38.59	38.50	-54.2	80,896	-0.07%	大買/大賣/
2021/04/20	242.1	38.20	362.4	37.84	39.00	-120.3	76,893	-0.16%	大買/大賣/鉅額交易
2021/04/19	294.6	38.02	272.5	38.11	38.65	22.1	70,469	0.03%	大買/大賣/
2021/04/16	130.1	35.03	203.9	34.97	35.15	-73.8	64,352	-0.11%	大買/大賣/
2021/04/15	203	33.30	230.7	33.20	33.00	-27.6	59,455	-0.05%	大買/大賣/
2021/04/14	91	32.57	194.8	32.49	32.95	-103.8	55,086	-0.19%	大賣/鉅額交易
2021/04/13	121.2	30.42	119.1	30.38	30.20	2.1	48,794	0.00%	大買/大賣/
2021/04/12	29	29.38	192.4	29.47	29.60	-163.4	48,382	-0.34%	大賣/鉅額交易
2021/04/09	17.3	27.87	36.9	27.94	27.95	-19.6	46,327	-0.04%
2021/04/08	53	27.87	122	28.03	28.15	-69	44,948	-0.15%	大賣/
2021/04/07	18	26.78	64.2	26.69	26.90	-46.2	42,611	-0.11%
2021/04/06	42	25.85	21.7	25.88	25.95	20.3	40,260	0.05%
2021/04/01	7.7	25.92	13	25.98	25.80	-5.3	40,097	-0.01%
2021/03/31	3	25.83	26.2	25.84	25.90	-23.2	39,947	-0.06%
2021/03/30	3	25.63	15	25.57	25.80	-12	39,585	-0.03%
2021/03/29	6	25.43	17.3	25.38	25.55	-11.3	39,402	-0.03%
2021/03/26	3	25.02	2	25.05	25.05	1	40,826	0.00%
2021/03/25	5	25.05	8.2	25.01	25.00	-3.2	41,695	-0.01%
2021/03/24	3	24.95	13	24.95	25.00	-10	42,013	-0.02%
2021/03/23	10.2	25.11	9.8	25.10	25.10	0.4	42,212	0.00%
2021/03/22	36	25.03	50	25.12	25.15	-14	42,480	-0.03%
2021/03/19	46	25.07	23	25.08	25.10	23	43,158	0.05%
2021/03/18	25.1	25.57	3	25.60	25.45	22.1	44,172	0.05%
2021/03/17	7.2	25.58	7.2	25.61	25.65	0	44,468	0.00%
2021/03/16	2.1	25.55	1	25.50	25.50	1.1	44,736	0.00%
2021/03/15	7	25.63	5	25.65	25.65	2	44,645	0.00%
2021/03/12	12.5	25.79	20	25.87	25.90	-7.5	44,668	-0.02%
2021/03/11	13	25.75	57	25.82	25.80	-44	44,666	-0.10%
2021/03/10	15	25.71	26.4	25.72	25.75	-11.4	44,358	-0.03%
2021/03/09	18	25.52	55.3	25.62	25.70	-37.3	43,890	-0.08%
2021/03/08	4.1	25.17	19	25.17	25.10	-14.9	42,839	-0.03%
2021/03/05	1	24.85	28.3	24.96	24.95	-27.3	42,590	-0.06%
2021/03/04	17	25.16	54.4	25.32	25.00	-37.4	43,371	-0.09%
2021/03/03	74.8	24.82	219	24.97	25.05	-144.2	43,077	-0.33%	大賣/鉅額交易
2021/03/02	139.5	24.83	6	24.71	24.65	133.5	42,658	0.31%	大買/鉅額交易
2021/02/26	26.6	24.84	5.2	24.95	24.75	21.4	43,040	0.05%
2021/02/25	8.5	25.11	28	25.15	25.30	-19.5	42,516	-0.05%
2021/02/24	13.1	25.15	13	25.15	25.05	0.1	42,546	0.00%
2021/02/23	9	25.07	98	25.22	25.30	-89	42,107	-0.21%
2021/02/22	6.1	24.74	22	24.71	24.45	-15.9	41,215	-0.04%
2021/02/19	1	24.50	14	24.51	24.60	-13	41,145	-0.03%
2021/02/18	8.5	24.48	8	24.44	24.40	0.5	41,183	0.00%
2021/02/17	7	23.94	12	23.94	24.00	-5	41,006	-0.01%
2021/02/05	5	23.31	5	23.36	23.40	0	40,664	0.00%
2021/02/04	22	23.34	8.4	23.31	23.20	13.6	40,971	0.03%
2021/02/03	9	23.55	12	23.60	23.65	-3	41,657	-0.01%
2021/02/02	2	23.73	7.6	23.64	23.80	-5.6	41,591	-0.01%
2021/02/01	1	23.30	4	23.35	23.20	-3	41,378	-0.01%
2021/01/29	5	23.14	1	23.10	22.95	4	41,230	0.01%
2021/01/28	28	23.27	0.1	23.40	23.30	27.9	40,840	0.07%
2021/01/27	3	23.60	2	23.90	23.55	1	40,381	0.00%
2021/01/26	4	23.79	5	23.60	23.70	-1	40,242	0.00%
2021/01/25	4	23.95	5.3	23.94	23.95	-1.3	40,005	0.00%
2021/01/22	22	23.34	24	23.53	23.65	-2	39,966	-0.01%
2021/01/21	0	0.00	22	23.70	23.60	-22	39,764	-0.06%
2021/01/20	63	23.60	30	23.74	23.45	33	39,561	0.08%
2021/01/19	42	24.34	0	0.00	24.30	42	38,843	0.11%
2021/01/18	11	24.23	24	24.22	24.25	-13	38,668	-0.03%
2021/01/15	56.3	25.05	12.1	24.94	24.90	44.2	38,199	0.12%
2021/01/14	55	25.49	3.1	25.49	25.30	51.9	37,612	0.14%
2021/01/13	5.1	25.20	26.2	25.26	25.55	-21.1	37,317	-0.06%
2021/01/12	10	25.25	70	25.26	25.30	-60	36,889	-0.16%
2021/01/11	13	25.74	3	25.80	25.90	10	36,320	0.03%
2021/01/08	5	25.96	24.1	25.79	26.00	-19.1	35,953	-0.05%
2021/01/07	19	25.50	33.2	25.58	25.70	-14.2	35,217	-0.04%
2021/01/06	38	26.04	16.3	25.69	25.50	21.7	34,533	0.06%
2021/01/05	133	25.89	151.3	25.89	26.00	-18.3	32,980	-0.06%	大買/大賣/
2021/01/04	14	24.98	15.2	25.05	24.95	-1.2	30,159	0.00%
2020/12/31	10.3	24.89	7	24.76	24.75	3.3	29,624	0.01%
2020/12/30	41.1	24.96	49	25.00	25.00	-7.9	29,359	-0.03%
2020/12/29	8	24.64	23	24.64	24.65	-15	28,602	-0.05%
2020/12/28	7.2	24.18	2	24.23	24.30	5.2	28,170	0.02%
2020/12/25	104.2	24.10	10.4	24.30	24.20	93.8	28,056	0.33%	大買/
2020/12/24	4	24.29	2	24.30	24.35	2	27,781	0.01%
2020/12/23	1	24.25	26	24.25	24.40	-25	27,454	-0.09%
2020/12/22	60.7	24.86	92	25.32	24.50	-31.3	27,142	-0.12%
2020/12/21	12	24.66	24.4	24.90	24.95	-12.4	25,565	-0.05%
2020/12/18	4	24.24	4	24.20	24.45	0	24,615	0.00%
2020/12/17	20.1	24.21	9	24.32	24.40	11.1	24,236	0.05%
2020/12/16	31	24.40	3	24.42	24.40	28	23,865	0.12%
2020/12/15	15	24.65	24	24.72	24.35	-9	23,610	-0.04%
2020/12/14	27	24.73	45	24.52	24.65	-18	22,740	-0.08%
2020/12/11	6	23.98	9	23.78	23.95	-3	21,317	-0.01%
2020/12/10	12	23.57	27	23.76	23.65	-15	20,885	-0.07%
2020/12/09	4	23.35	10	23.40	23.35	-6	20,218	-0.03%
2020/12/08	7	23.33	2	23.40	23.35	5	20,030	0.03%
2020/12/07	12	23.46	14	23.36	23.45	-2	19,847	-0.01%
2020/12/04	5	23.41	4	23.45	23.40	1	19,651	0.01%
2020/12/03	15	23.28	2	23.30	23.30	13	19,406	0.07%
2020/12/02	8	23.15	8	23.15	23.30	0	20,404	0.00%
2020/12/01	3	22.90	3	23.07	23.10	0	20,162	0.00%
2020/11/30	19	23.19	0	0.00	22.80	19	19,995	0.10%
2020/11/27	5	23.20	23.1	23.20	23.15	-18.1	18,928	-0.10%
2020/11/26	3	23.03	6	23.13	23.10	-3	18,492	-0.02%
2020/11/25	3	23.10	26	22.99	23.05	-23	18,399	-0.13%
2020/11/24	5	22.68	10.2	22.72	22.65	-5.1	17,746	-0.03%
2020/11/23	6	22.53	4.4	22.48	22.65	1.6	17,443	0.01%
2020/11/20	0	0.00	4	22.00	22.00	-4	17,026	-0.02%
2020/11/19	0	0.00	6	21.99	22.00	-6	16,859	-0.04%
2020/11/18	6.3	21.91	37	21.95	22.00	-30.7	16,600	-0.19%
2020/11/17	10	21.85	15	21.85	21.95	-5	16,340	-0.03%
2020/11/16	5	21.55	2.1	21.55	21.60	2.9	16,113	0.02%
2020/11/13	0	0.00	3	21.55	21.60	-3	15,839	-0.02%
2020/11/12	1	21.50	7	21.63	21.60	-6	15,773	-0.04%
2020/11/11	1	21.00	33	21.39	21.75	-32	15,491	-0.21%
2020/11/10	0	0.00	36.5	20.75	20.80	-36.5	14,594	-0.25%
2020/11/09	21	20.67	0	0.00	20.70	21	14,417	0.15%
2020/11/05	22	20.62	23.1	20.70	20.70	-1.1	14,392	-0.01%
2020/11/04	0	0.00	2	20.65	20.65	-2	14,371	-0.01%
2020/11/03	0	0.00	4	20.55	20.60	-4	14,480	-0.03%
2020/11/02	0	0.00	34.4	20.44	20.50	-34.4	14,542	-0.24%
2020/10/30	37.2	20.22	0	0.00	20.30	37.2	14,557	0.26%
2020/10/29	3	20.35	0	0.00	20.40	3	14,346	0.02%
2020/10/28	0	0.00	52.8	20.64	20.55	-52.8	14,304	-0.37%
2020/10/27	1	20.60	30	20.67	20.70	-29	14,307	-0.20%
2020/10/26	1	20.60	14	20.65	20.70	-13	14,314	-0.09%
2020/10/23	56	20.51	25	20.50	20.50	31	14,272	0.22%
2020/10/22	60	20.50	2	20.60	20.55	58	14,417	0.40%
2020/10/21	79	20.57	76	20.57	20.55	3	14,492	0.02%
2020/10/20	10	20.60	2	20.65	20.70	8	14,576	0.05%
2020/10/19	0	0.00	22.5	20.64	20.60	-22.5	14,631	-0.15%
2020/10/16	14	20.48	0	0.00	20.45	14	14,737	0.09%
2020/10/15	11	20.41	0	0.00	20.40	11	15,031	0.07%
2020/10/14	20	20.60	0	0.00	20.70	20	14,967	0.13%
2020/10/13	0	0.00	50	20.40	20.55	-50	14,908	-0.34%
2020/10/12	61	20.51	10	20.50	20.50	51	14,960	0.34%
2020/10/08	0	0.00	1	20.65	20.65	-1	14,975	-0.01%
2020/10/06	0	0.00	6	20.75	20.75	-6	15,080	-0.04%
2020/10/05	2	20.55	1	20.55	20.60	1	15,039	0.01%
2020/09/30	6	20.58	0	0.00	20.45	6	15,236	0.04%
2020/09/29	1	20.65	71	20.62	20.60	-70	15,211	-0.46%
2020/09/28	33	20.36	5	20.41	20.45	28	15,115	0.19%
2020/09/25	0	0.00	5	20.15	20.15	-5	15,243	-0.03%
2020/09/24	4	20.13	23	20.15	20.00	-19	15,222	-0.12%
2020/09/23	1	20.40	2	20.58	20.55	-1	14,914	-0.01%
2020/09/22	6	20.74	2	20.73	20.60	4	14,860	0.03%
2020/09/21	0	0.00	2	20.70	20.70	-2	14,815	-0.01%
2020/09/18	8	20.90	2	20.90	20.70	6	14,911	0.04%
2020/09/17	0	0.00	2	20.95	20.90	-2	14,746	-0.01%
2020/09/16	0	0.00	6	20.93	21.00	-6	14,739	-0.04%
2020/09/14	3	20.95	14	20.94	20.95	-11	14,964	-0.07%
2020/09/11	1	20.90	13	20.90	20.95	-12	15,043	-0.08%
2020/09/10	14	20.76	1	20.85	20.90	13	15,013	0.09%
2020/09/09	10	20.85	12	20.91	21.00	-2	15,017	-0.01%
2020/09/08	1	20.85	25.4	20.94	20.90	-24.4	15,019	-0.16%
2020/09/07	16.1	21.05	20	20.88	21.00	-3.9	14,899	-0.03%
2020/09/04	2	20.05	21.9	20.05	20.00	-19.9	13,899	-0.14%
2020/09/03	10	20.05	0	0.00	20.15	10	14,032	0.07%
2020/09/02	4.5	20.06	0	0.00	20.10	4.5	14,179	0.03%
2020/09/01	1	20.00	13	20.05	20.00	-12	14,396	-0.08%
2020/08/31	2	20.00	4.2	20.05	19.90	-2.2	14,508	-0.02%
2020/08/28	1	19.95	0	0.00	20.00	1	14,600	0.01%
2020/08/27	3	20.00	0	0.00	20.05	3	14,984	0.02%
2020/08/25	2	20.00	14	20.05	20.00	-12	15,411	-0.08%
2020/08/24	0	0.00	3	20.10	20.00	-3	15,844	-0.02%
2020/08/21	10	20.00	10	20.06	20.00	0	16,099	0.00%
2020/08/20	18	19.91	2	19.95	19.80	16	16,117	0.10%
2020/08/19	0	0.00	3	20.38	20.25	-3	16,064	-0.02%
2020/08/18	0.9	20.40	5	20.46	20.50	-4.1	16,055	-0.03%
2020/08/17	3.9	20.27	20	20.30	20.40	-16.1	16,161	-0.10%
2020/08/14	0	0.00	1	20.20	20.20	-1	16,160	-0.01%
2020/08/13	0	0.00	7	20.14	20.20	-7	16,192	-0.04%
2020/08/12	2	20.08	5	20.20	20.20	-3	16,315	-0.02%
2020/08/11	5	20.22	2	20.25	20.20	3	16,326	0.02%
2020/08/10	2	20.10	3	20.08	20.10	-1	16,247	-0.01%
2020/08/07	4	19.90	65	20.05	19.95	-61	16,363	-0.37%
2020/08/04	7	19.76	2	19.75	19.85	5	16,526	0.03%
2020/08/03	7	19.69	0	0.00	19.60	7	16,629	0.04%
2020/07/31	3	19.80	0	0.00	19.80	3	16,624	0.02%
2020/07/30	1.3	19.82	0.1	19.90	19.90	1.2	16,671	0.01%
2020/07/29	16	19.96	3	19.92	19.90	13	16,721	0.08%
2020/07/28	10	19.84	3	19.80	19.90	7	16,998	0.04%
2020/07/27	7	20.06	1	20.05	20.00	6	17,336	0.03%
2020/07/24	3	20.25	8	20.25	20.15	-5	17,451	-0.03%
2020/07/23	14	20.66	55.1	20.70	20.70	-41.1	17,324	-0.24%
2020/07/22	29	20.66	13.4	20.65	20.70	15.6	17,399	0.09%
2020/07/21	9.7	20.65	1	20.75	20.60	8.7	17,273	0.05%
2020/07/20	2	20.75	2.1	20.80	20.80	-0.1	17,064	0.00%
2020/07/17	2	20.90	0	0.00	20.90	2	17,222	0.01%
2020/07/16	0	0.00	5	20.92	20.90	-5	17,505	-0.03%
2020/07/15	1.6	20.75	0	0.00	20.90	1.6	17,527	0.01%
2020/07/14	2	20.68	0	0.00	20.60	2	17,597	0.01%
2020/07/13	2	20.68	0	0.00	20.70	2	17,830	0.01%
2020/07/10	2	20.70	0	0.00	20.70	2	18,001	0.01%
2020/07/09	1	20.75	52.1	21.09	20.85	-51.1	18,053	-0.28%
2020/07/08	6	20.75	0.2	20.80	20.85	5.8	17,838	0.03%
2020/07/07	1	20.75	25	20.75	20.75	-24	17,815	-0.13%
2020/07/06	3	20.85	52.5	20.99	21.00	-49.5	17,801	-0.28%
2020/07/03	0	0.00	4	20.70	20.75	-4	17,842	-0.02%
2020/07/02	11	20.57	1	20.60	20.55	10	17,945	0.06%
2020/07/01	18	20.67	0	0.00	20.60	18	18,191	0.10%
2020/06/30	1	20.60	3	20.63	20.70	-2	18,402	-0.01%
2020/06/29	1.1	20.50	0	20.55	20.55	1.1	18,530	0.01%
2020/06/24	0	0.00	2	20.85	20.85	-2	18,641	-0.01%
2020/06/23	1	20.55	2	20.60	20.75	-1	18,762	-0.01%
2020/06/22	2	20.50	3	20.50	20.55	-1	18,823	-0.01%
2020/06/19	1	20.50	1	20.75	20.50	0	19,009	0.00%
2020/06/18	9	20.63	3	20.60	20.55	6	18,922	0.03%
2020/06/17	4	20.85	11.5	20.81	20.95	-7.5	18,994	-0.04%
2020/06/15	4	20.44	3	20.55	20.35	1	20,298	0.00%
2020/06/12	9	20.53	1	20.55	20.65	8	20,543	0.04%
2020/06/11	1	21.15	13	21.13	20.90	-12	21,033	-0.06%
2020/06/09	2	21.25	4	21.23	21.30	-2	22,105	-0.01%
2020/06/08	2	21.00	12	21.10	21.20	-10	22,332	-0.04%
2020/06/05	3	20.95	11	20.95	21.00	-8	22,282	-0.04%
2020/06/04	1	20.75	12	20.84	20.95	-11	22,261	-0.05%
2020/06/03	8	20.77	7	20.82	20.90	1	22,329	0.00%
2020/06/02	14	20.22	16	20.22	20.40	-2	22,070	-0.01%
2020/06/01	1	20.05	4	20.03	20.10	-3	21,824	-0.01%
2020/05/29	5	19.86	3	19.87	19.80	2	21,671	0.01%
2020/05/28	3.7	19.92	0	0.00	19.95	3.7	21,275	0.02%
2020/05/27	6	19.85	0	0.00	19.90	6	21,237	0.03%
2020/05/26	1	19.80	12	19.85	19.90	-11	21,309	-0.05%
2020/05/25	11	19.64	15	19.60	19.65	-4	21,322	-0.02%
2020/05/22	29	19.69	0	0.00	19.60	29	21,395	0.14%
2020/05/21	5	19.86	2	19.90	19.90	3	21,351	0.01%
2020/05/20	1.9	19.87	0	0.00	19.90	1.9	21,238	0.01%
2020/05/19	3	19.80	1.2	19.76	19.80	1.8	21,158	0.01%
2020/05/15	7	19.64	1	19.60	19.55	6	20,988	0.03%
2020/05/14	2	19.60	0	0.00	19.55	2	20,929	0.01%
2020/05/13	1	19.60	4	19.60	19.85	-3	20,773	-0.01%
2020/05/12	6	19.62	0	0.00	19.60	6	20,666	0.03%
2020/05/11	6	19.89	5	19.85	19.85	1	20,479	0.00%
2020/05/08	14	19.65	0	0.00	19.65	14	20,276	0.07%
2020/05/07	2	19.63	1	19.60	19.55	1	20,222	0.00%
2020/05/06	4	19.59	20	19.70	19.55	-16	20,121	-0.08%
2020/05/05	4	19.75	11	19.80	19.80	-7	20,058	-0.03%
2020/05/04	10	19.44	0	0.00	19.55	10	19,987	0.05%
2020/04/30	42	19.95	2	20.00	20.00	40	19,779	0.20%
2020/04/29	5	19.71	25.8	19.81	19.85	-20.8	19,476	-0.11%
2020/04/28	7	19.50	0	0.00	19.55	7	19,392	0.04%
2020/04/27	1	19.60	63	19.37	19.50	-62	19,817	-0.31%
2020/04/24	3	19.20	0	0.00	19.15	3	19,611	0.02%
2020/04/23	2	19.08	0	0.00	19.15	2	19,559	0.01%
2020/04/22	14	18.95	1	18.90	19.15	13	19,431	0.07%
2020/04/21	8	19.23	1	19.10	19.10	7	19,302	0.04%
2020/04/20	7	19.64	3	19.80	19.60	4	19,026	0.02%
2020/04/17	2	19.78	10	19.95	19.75	-8	18,952	-0.04%
2020/04/16	3	19.70	5	19.75	19.75	-2	18,742	-0.01%
2020/04/15	1	19.95	12	19.98	20.00	-11	18,458	-0.06%
2020/04/14	2	19.73	4	19.68	19.75	-2	18,220	-0.01%
2020/04/13	1	19.65	2	19.58	19.55	-1	18,059	-0.01%
2020/04/10	7	19.64	0	0.00	19.70	7	18,024	0.04%
2020/04/09	0	0.00	8	19.65	19.50	-8	18,018	-0.04%
2020/04/08	10	19.55	1	19.50	19.55	9	17,889	0.05%
2020/04/07	4	19.30	0	0.00	19.30	4	17,812	0.02%
2020/04/06	2	19.00	2	19.10	19.25	0	17,823	0.00%
2020/04/01	11	18.88	0	0.00	18.80	11	17,534	0.06%
2020/03/31	6	18.98	0	0.00	18.95	6	17,223	0.03%
2020/03/30	11	19.00	0	0.00	19.00	11	16,956	0.06%
2020/03/27	26	19.55	1	19.36	19.40	24.9	16,707	0.15%
2020/03/26	1	19.55	0	0.00	19.55	1	16,530	0.01%
2020/03/25	15	19.44	12	19.40	19.40	3	16,647	0.02%
2020/03/24	15	19.20	0	0.00	19.05	15	16,370	0.09%
2020/03/23	6	18.93	2	19.00	18.90	4	16,187	0.02%
2020/03/20	1	19.05	3	19.20	19.80	-2	16,059	-0.01%
2020/03/19	36	18.61	32	18.70	18.60	4	15,358	0.03%
2020/03/18	7	19.46	11	19.57	19.30	-4	14,776	-0.03%
2020/03/17	19	19.50	1	19.60	19.50	18	14,449	0.12%
2020/03/16	14	20.11	12	20.11	20.00	2	13,826	0.01%
2020/03/13	61	20.01	33	20.02	20.20	28	13,439	0.21%
2020/03/12	21	21.57	3	21.37	21.40	18	12,375	0.15%
2020/03/11	6	22.22	0.1	22.45	22.35	5.9	11,961	0.05%
2020/03/10	2	22.25	8	22.30	22.35	-6	11,725	-0.05%
2020/03/09	48	22.45	2	22.55	22.40	46	11,569	0.40%
2020/03/06	7	22.89	4	23.00	22.90	3	11,174	0.03%
2020/03/03	2	22.90	1	22.90	23.00	1	10,953	0.01%
2020/03/02	2	22.75	2	22.80	22.90	0	10,887	0.00%
2020/02/27	3.6	22.92	10	22.85	23.00	-6.4	11,221	-0.06%
2020/02/26	10	22.89	21	22.90	22.85	-11	11,114	-0.10%
2020/02/25	8	22.95	0	0.00	22.95	8	10,903	0.07%
2020/02/24	3	23.05	0	0.00	23.00	3	10,874	0.03%
2020/02/21	3	23.22	2	23.30	23.20	1	10,749	0.01%
2020/02/20	0	0.00	4	23.40	23.30	-4	10,707	-0.04%
2020/02/19	5	23.40	2	23.45	23.50	3	10,671	0.03%
2020/02/18	1	23.25	0	0.00	23.45	1	10,670	0.01%
2020/02/17	0	0.00	3	23.30	23.35	-3	10,690	-0.03%
2020/02/12	2	23.35	0.3	23.45	23.45	1.7	10,796	0.02%
2020/02/07	5	23.26	3	23.32	23.30	2	10,836	0.02%
2020/02/06	1	23.40	1	23.50	23.35	0	10,952	0.00%
2020/02/05	1	23.20	4	23.30	23.25	-3	10,959	-0.03%
2020/02/04	2	23.00	13.2	23.11	23.20	-11.2	10,965	-0.10%
2020/02/03	8	23.01	10	23.00	23.00	-2	10,969	-0.02%
2020/01/31	14	23.19	100	23.25	23.10	-86	10,846	-0.79%
2020/01/30	7	23.30	0	0.00	23.00	7	10,692	0.07%
2020/01/20	2	24.00	0	0.00	24.05	2	10,165	0.02%
2020/01/17	0	0.00	10	24.00	24.05	-10	10,170	-0.10%
2020/01/16	1.1	23.99	0	0.00	24.00	1.1	10,237	0.01%
2020/01/15	10	24.00	1.2	23.96	24.05	8.8	10,355	0.08%
2020/01/14	1	24.00	2	24.00	24.05	-1	10,383	-0.01%
2020/01/13	0	0.00	1	23.90	24.00	-1	10,408	-0.01%
2020/01/10	1	23.70	3	23.75	23.85	-2	10,386	-0.02%
2020/01/09	0	0.00	18	23.60	23.75	-18	10,491	-0.17%
2020/01/08	20	23.55	0.2	23.55	23.55	19.8	10,529	0.19%
2020/01/07	41	23.76	0	23.70	23.70	41	10,506	0.39%
2020/01/06	2	23.85	2	23.80	23.80	0	10,546	0.00%
2020/01/03	0	0.00	10.4	24.00	24.10	-10.4	10,569	-0.10%
2020/01/02	1	23.95	1	24.00	24.00	0	10,504	0.00%
2019/12/31	0	0.00	22	24.05	23.90	-22	10,506	-0.21%
2019/12/30	2	24.03	4	24.01	24.00	-2	10,464	-0.02%
2019/12/26	0	0.00	11	23.80	23.90	-11	10,447	-0.11%
2019/12/23	1	23.90	6	23.82	23.90	-5	10,870	-0.05%
2019/12/20	1	23.75	3	23.78	23.65	-2	10,904	-0.02%
2019/12/19	0	0.00	0.2	23.70	23.70	-0.2	10,685	0.00%
2019/12/18	0	0.00	11	23.85	23.90	-11	10,752	-0.10%
2019/12/17	0	0.00	2	23.75	23.80	-2	10,822	-0.02%
2019/12/16	0	0.00	9	23.65	23.50	-9	10,728	-0.08%
2019/12/13	21	23.70	1	23.65	23.70	20	10,773	0.19%
2019/12/12	0.5	23.45	1	23.55	23.45	-0.5	10,737	0.00%
2019/12/11	21	23.45	0	0.00	23.50	21	10,665	0.20%
2019/12/10	0	0.00	6	23.43	23.45	-6	10,710	-0.06%
2019/12/09	0	0.00	1	23.35	23.40	-1	10,814	-0.01%
2019/12/06	0	0.00	0.1	23.40	23.40	-0.1	10,905	0.00%
2019/12/04	5	23.42	1	23.60	23.60	4	10,920	0.04%
2019/12/03	1	23.45	7	23.43	23.55	-6	11,008	-0.05%
2019/12/02	0	0.00	2.5	23.38	23.40	-2.5	11,148	-0.02%
2019/11/28	0	0.00	3	23.62	23.70	-3	11,172	-0.03%
2019/11/26	0	0.00	1	23.55	23.55	-1	11,346	-0.01%
2019/11/25	0	0.00	1	23.40	23.45	-1	10,939	-0.01%
2019/11/22	0	0.00	1	23.35	23.45	-1	11,323	-0.01%
2019/11/20	1	23.40	0	0.00	23.50	1	11,524	0.01%
2019/11/19	2	23.25	2	23.40	23.50	0	11,642	0.00%
2019/11/18	0	0.00	2.3	23.26	23.45	-2.3	11,723	-0.02%
2019/11/15	10	23.20	0	0.00	23.20	10	11,831	0.08%
2019/11/14	9	23.24	0	0.00	23.20	9	11,932	0.08%
2019/11/13	16	23.44	0	0.00	23.35	16	12,086	0.13%
2019/11/12	0	0.00	0.5	23.70	23.80	-0.5	12,080	0.00%
2019/11/11	1	23.60	2	23.70	23.80	-1	12,181	-0.01%
2019/11/08	0.5	23.75	0.1	23.75	23.80	0.5	12,219	0.00%
2019/11/07	1	23.65	3	23.73	23.75	-2	12,289	-0.02%
2019/11/06	1	23.65	1	23.65	23.65	0	12,316	0.00%
2019/11/05	11	23.64	9	23.75	23.80	2	12,484	0.02%
2019/11/04	5	23.50	6	23.50	23.60	-1	12,458	-0.01%
2019/11/01	0	0.00	14	23.50	23.55	-14	12,566	-0.11%
2019/10/31	0	0.00	1	23.45	23.45	-1	12,741	-0.01%
2019/10/29	0	0.00	2	23.40	23.40	-2	12,823	-0.02%
2019/10/25	0.1	23.40	0	0.00	23.45	0.1	12,833	0.00%
2019/10/24	0	0.00	11	23.45	23.50	-11	12,894	-0.09%
2019/10/23	2	23.28	3.3	23.31	23.40	-1.3	13,192	-0.01%
2019/10/21	0	0.00	1	23.25	23.30	-1	13,338	-0.01%
2019/10/18	1	23.25	5	23.25	23.25	-4	13,356	-0.03%
2019/10/17	0	0.00	2	23.30	23.25	-2	13,417	-0.01%
2019/10/16	1	23.05	45.1	23.15	23.20	-44.1	13,284	-0.33%
2019/10/14	0	23.10	6	23.11	23.15	-6	13,301	-0.05%
2019/10/09	5	22.96	0	0.00	22.90	5	13,266	0.04%
2019/10/08	1	23.10	2	23.05	23.05	-1	13,235	-0.01%
2019/10/07	3	22.87	0	0.00	22.95	3	13,179	0.02%
2019/10/04	6	22.92	0	0.00	22.85	6	13,171	0.05%
2019/10/03	4	22.86	3	22.87	22.85	1	13,123	0.01%
2019/10/01	4	22.98	0	0.00	23.05	4	12,942	0.03%
2019/09/27	8	23.01	0	0.00	23.00	8	12,707	0.06%
2019/09/26	1	23.10	0	0.00	23.10	1	12,630	0.01%
2019/09/24	2	23.10	0	0.00	23.20	2	12,609	0.02%
2019/09/20	3	23.18	0	0.00	23.45	3	12,765	0.02%
2019/09/19	3	23.15	0	0.00	23.20	3	12,561	0.02%
2019/09/18	2	23.30	0	0.00	23.20	2	12,587	0.02%
2019/09/17	1	23.35	1	23.30	23.20	0	12,564	0.00%
2019/09/16	0	0.00	1	23.50	23.55	-1	12,689	-0.01%
2019/09/12	0	0.00	3	23.57	23.50	-3	12,835	-0.02%
2019/09/10	1	23.35	2	23.35	23.35	-1	12,971	-0.01%
2019/09/09	2	23.18	0	0.00	23.20	2	12,914	0.02%
2019/09/06	1	23.15	0	0.00	23.15	1	12,996	0.01%
2019/09/05	2.3	23.17	2	23.15	23.15	0.3	13,021	0.00%
2019/09/04	5	22.98	0	0.00	23.00	5	12,955	0.04%
2019/09/03	1	23.00	0	0.00	23.00	1	12,843	0.01%
2019/09/02	0	0.00	5.5	23.15	23.20	-5.5	12,828	-0.04%
2019/08/30	1	23.00	1	23.10	23.15	0	12,884	0.00%
2019/08/29	14	22.88	0	0.00	22.95	14	12,872	0.11%
2019/08/28	2	22.85	0.1	23.10	23.10	1.9	12,854	0.01%
2019/08/27	2	22.90	16.4	22.91	22.85	-14.4	12,773	-0.11%
2019/08/26	3	22.90	0	0.00	22.95	3	12,402	0.02%
2019/08/23	0	0.00	0	23.20	23.15	0	12,373	0.00%
2019/08/22	1	23.05	0	0.00	23.15	1	12,445	0.01%
2019/08/21	1.1	23.05	2	23.10	23.05	-0.9	13,992	-0.01%
2019/08/20	2	23.05	0.1	23.10	23.05	2	13,989	0.01%
2019/08/19	5	23.10	0	0.00	23.05	5	13,908	0.04%
2019/08/16	2.6	23.09	0	0.00	23.10	2.6	13,853	0.02%
2019/08/15	6	23.08	0	0.00	23.05	6	13,779	0.04%
2019/08/14	3	23.30	0	0.00	23.20	3	13,920	0.02%
2019/08/13	9.1	23.30	0.5	23.40	23.25	8.6	13,911	0.06%
2019/08/12	2	23.35	0	0.00	23.30	2	14,019	0.01%
2019/08/08	1	23.35	0	0.00	23.40	1	14,175	0.01%
2019/08/07	3	23.35	0	0.00	23.30	3	14,400	0.02%
2019/08/06	1	23.40	0	0.00	23.50	1	14,661	0.01%
2019/08/05	2	23.48	0	0.00	23.50	2	14,687	0.01%
2019/08/02	7.4	23.56	0	0.00	23.65	7.4	14,594	0.05%
2019/08/01	10	23.84	4	23.90	23.80	6	14,550	0.04%
2019/07/31	2	24.05	0	0.00	24.00	2	14,448	0.01%
2019/07/29	3	24.12	2	24.20	24.15	1	14,547	0.01%
2019/07/26	0	0.00	3	24.10	24.20	-3	14,535	-0.02%
2019/07/25	1	24.10	5	24.15	24.10	-4	14,505	-0.03%
2019/07/24	45	24.97	0	0.00	25.00	45	14,326	0.31%
2019/07/23	3	24.90	1	25.00	24.90	2	14,132	0.01%
2019/07/19	0	0.00	2	24.90	24.90	-2	13,965	-0.01%
2019/07/18	2	24.70	0	0.00	24.70	2	13,861	0.01%
2019/07/17	0	0.00	2	24.85	24.85	-2	13,857	-0.01%
2019/07/12	0	0.00	2	24.80	24.80	-2	13,652	-0.01%
2019/07/11	1	24.85	10	24.90	24.80	-9	13,683	-0.07%
2019/07/09	0	0.00	0.1	24.65	24.65	-0.1	13,778	0.00%
2019/07/08	1.1	24.70	1	24.80	24.80	0.1	13,757	0.00%
2019/07/05	3	24.65	0	0.00	24.70	3	13,767	0.02%
2019/07/04	1	24.60	10	24.70	24.65	-9	13,901	-0.06%
2019/07/03	1	24.65	0	0.00	24.70	1	13,966	0.01%
2019/07/01	0	0.00	3.3	24.80	24.85	-3.3	13,884	-0.02%
2019/06/28	0	0.00	1.5	24.92	24.95	-1.5	13,995	-0.01%
2019/06/27	0	0.00	4	25.03	24.90	-4	14,032	-0.03%
2019/06/26	4	24.95	0	0.00	24.90	4	13,918	0.03%
2019/06/24	0	0.00	1	24.85	25.00	-1	13,859	-0.01%
2019/06/20	1	24.80	1	25.00	24.80	0	13,502	0.00%
2019/06/19	0	0.00	21	24.77	24.95	-21	13,299	-0.16%
2019/06/18	2.1	24.57	0	0.00	24.60	2.1	13,071	0.02%
2019/06/14	2	24.55	0	0.00	24.50	2	12,936	0.02%
2019/06/11	1	24.40	0	0.00	24.40	1	13,005	0.01%
2019/06/05	0	0.00	0	24.25	24.20	0	13,065	0.00%
2019/06/04	4	24.10	1	24.15	24.20	3	13,046	0.02%
2019/06/03	1.1	24.06	0	0.00	24.15	1.1	13,164	0.01%
2019/05/31	0	0.00	6	24.12	24.30	-6	13,341	-0.04%
2019/05/30	6	24.05	0	0.00	24.10	6	13,450	0.04%
2019/05/28	1	24.25	0	0.00	24.30	1	13,551	0.01%
2019/05/24	0.6	24.45	0	0.00	24.40	0.6	12,096	0.00%
2019/05/23	5	24.30	0	0.00	24.45	5	12,125	0.04%
2019/05/22	19.5	24.26	15	24.43	24.45	4.5	12,132	0.04%
2019/05/21	0	0.00	0.2	24.65	24.65	-0.2	12,129	0.00%
2019/05/20	14	24.16	0.1	24.25	24.20	13.9	11,940	0.12%
2019/05/17	15	24.03	5	24.10	24.00	10	11,873	0.08%
2019/05/16	8	24.02	15	24.17	24.00	-7	11,768	-0.06%
2019/05/15	11	24.09	19	24.18	24.00	-8	11,656	-0.07%
2019/05/14	22	24.18	3	24.20	24.10	19	11,518	0.16%
2019/05/13	2	24.65	0	0.00	24.45	2	11,229	0.02%
2019/05/10	14	24.62	0	0.00	24.55	14	11,347	0.12%
2019/05/09	1	24.80	6	24.83	24.70	-5	11,508	-0.04%
2019/05/08	4	24.90	0	0.00	25.05	4	11,412	0.04%
2019/05/07	1	25.00	27	25.05	25.10	-26	11,414	-0.23%
2019/05/06	2	24.90	11	25.00	25.00	-9	11,607	-0.08%
2019/05/03	11	25.03	8	25.05	25.10	3	11,565	0.03%
2019/04/30	21	24.95	4	25.00	24.95	17	11,626	0.15%
2019/04/26	0	0.00	2.8	25.04	25.10	-2.8	11,687	-0.02%
2019/04/25	3	25.02	24	25.05	25.00	-21	11,761	-0.18%
2019/04/24	2	25.10	8	25.05	25.10	-6	11,798	-0.05%
2019/04/23	0	25.05	0	0.00	25.15	0	12,062	0.00%
2019/04/22	0	0.00	1	25.05	25.10	-1	12,158	-0.01%
2019/04/19	0.1	25.10	2	25.15	25.20	-2	12,358	-0.02%
2019/04/18	5	25.11	5	25.05	25.10	0	12,581	0.00%
2019/04/17	0	0.00	1	25.15	25.25	-1	12,962	-0.01%
2019/04/16	4	25.15	0	0.00	25.20	4	13,024	0.03%
2019/04/15	3	25.10	0	0.00	25.05	3	13,145	0.02%
2019/04/12	0	0.00	10	25.10	25.20	-10	13,221	-0.08%
2019/04/11	1	25.15	0.5	25.05	25.05	0.5	13,233	0.00%
2019/04/10	0	0.00	40	25.15	25.25	-40	13,263	-0.30%
2019/04/09	3	25.05	2	25.10	25.10	1	13,266	0.01%
2019/04/08	7	25.05	0	0.00	25.10	7	13,319	0.05%
2019/04/03	0	0.00	3	25.02	25.00	-3	13,244	-0.02%
2019/04/02	5	24.90	0	0.00	24.90	5	13,375	0.04%
2019/03/29	0	0.00	2	25.10	25.30	-2	13,053	-0.02%
2019/03/28	3	24.95	0	0.00	25.00	3	13,059	0.02%
2019/03/27	0	0.00	8	25.01	25.05	-8	13,055	-0.06%
2019/03/26	6.8	24.96	3	25.00	25.00	3.8	13,204	0.03%
2019/03/25	1	24.90	0	0.00	24.85	1	13,264	0.01%
2019/03/22	0	0.00	100	24.96	25.00	-100	13,279	-0.75%
2019/03/21	0	0.00	1.2	25.00	25.00	-1.2	13,325	-0.01%
2019/03/20	0	0.00	0.3	24.95	25.05	-0.3	13,529	0.00%
2019/03/19	0	0.00	0.2	24.90	24.85	-0.2	13,675	0.00%
2019/03/18	0	0.00	8	25.00	25.05	-8	13,701	-0.06%
2019/03/15	0	0.00	3	24.97	25.05	-3	13,706	-0.02%
2019/03/14	1	24.80	0	0.00	24.75	1	13,559	0.01%
2019/03/13	1	24.80	0	0.00	25.00	1	13,605	0.01%
2019/03/12	1.2	25.04	0.1	25.00	25.10	1.1	13,619	0.01%
2019/03/11	15	24.80	0	0.00	24.70	15	13,845	0.11%
2019/03/08	45	24.80	1	24.75	24.75	44	13,833	0.32%
2019/03/07	14.1	24.90	1	24.90	24.95	13.1	14,144	0.09%
2019/03/06	11	25.14	0	0.00	25.15	11	14,054	0.08%
2019/03/05	2	25.20	0	0.00	25.40	2	14,086	0.01%
2019/03/04	5	25.28	8.3	25.45	25.35	-3.3	14,212	-0.02%
2019/02/27	4	25.40	4	25.45	25.50	0	14,199	0.00%
2019/02/26	0	0.00	3.5	25.38	25.50	-3.5	14,093	-0.02%
2019/02/25	1	25.25	1	25.30	25.30	0	13,895	0.00%
2019/02/22	100	25.20	0	0.00	25.25	100	13,888	0.72%
2019/02/21	2	25.13	0	0.00	25.25	2	13,834	0.01%
2019/02/20	0	0.00	1	25.15	25.20	-1	13,861	-0.01%
2019/02/19	3	25.00	0	0.00	25.00	3	13,870	0.02%
2019/02/18	0	0.00	2	25.10	25.15	-2	13,953	-0.01%
2019/02/15	0	0.00	1	25.25	25.20	-1	14,131	-0.01%
2019/02/14	5	25.25	0	0.00	25.20	5	14,201	0.04%
2019/02/13	1.1	25.40	5	25.48	25.50	-3.9	14,135	-0.03%
2019/02/12	0	0.00	2	25.40	25.45	-2	14,021	-0.01%
2019/02/11	1	25.35	9	25.48	25.25	-8	13,978	-0.06%
2019/01/30	0	0.00	3	25.42	25.45	-3	13,914	-0.02%
2019/01/29	0	0.00	4	25.21	25.35	-4	13,765	-0.03%
2019/01/28	4	25.30	8	25.33	25.35	-4	13,811	-0.03%
2019/01/25	1	25.30	13	25.26	25.35	-12	13,917	-0.09%
2019/01/24	0	0.00	2	25.03	25.10	-2	13,742	-0.01%
2019/01/23	0	0.00	1	25.00	25.05	-1	13,915	-0.01%
2019/01/22	0	0.00	13	25.03	25.05	-13	14,070	-0.09%
2019/01/18	0	0.00	3	25.00	25.00	-3	14,007	-0.02%
2019/01/16	0	0.00	1	25.00	24.95	-1	14,393	-0.01%
2019/01/14	0	0.00	0.5	24.75	24.90	-0.5	14,258	0.00%
2019/01/11	0	0.00	8	24.90	24.90	-8	14,314	-0.06%
2019/01/10	0	0.00	16	24.77	24.90	-16	14,253	-0.11%
2019/01/09	0	0.00	15	24.85	24.95	-15	14,168	-0.11%
2019/01/08	0	0.00	10	24.45	24.50	-10	14,036	-0.07%
2019/01/07	0	0.00	4	24.40	24.45	-4	14,206	-0.03%
2019/01/04	1	24.10	2	24.13	24.20	-1	14,380	-0.01%
2019/01/03	3	24.02	3	24.12	24.15	0	15,220	0.00%
2018/12/28	0	0.00	3	24.13	24.25	-3	15,614	-0.02%
2018/12/27	5	23.90	8	23.97	23.95	-3	15,728	-0.02%
2018/12/26	3	23.83	0	0.00	23.80	3	15,745	0.02%
2018/12/25	4.7	23.78	0	0.00	23.80	4.7	15,970	0.03%
2018/12/24	3	24.00	11	24.15	24.15	-8	16,006	-0.05%
2018/12/20	0	0.00	2	24.30	24.30	-2	16,677	-0.01%
2018/12/19	0	0.00	6	24.27	24.30	-6	16,861	-0.04%
2018/12/18	1	24.00	11	24.10	24.05	-10	16,938	-0.06%
2018/12/17	15	24.05	25.7	24.09	24.05	-10.7	17,173	-0.06%
2018/12/14	24	24.03	0	0.00	24.15	24	17,267	0.14%
2018/12/13	0	0.00	10	24.30	24.30	-10	17,334	-0.06%
2018/12/12	5	23.90	22	24.06	24.35	-17	17,364	-0.10%
2018/12/10	11	23.78	5	23.85	23.80	6	17,241	0.03%
2018/12/07	12	23.96	5	24.00	23.90	7	17,418	0.04%
2018/12/06	2.1	24.00	3	24.08	23.95	-0.9	17,525	-0.01%
2018/12/05	1	24.10	10	24.21	24.25	-9	17,589	-0.05%
2018/12/04	5	24.10	20	24.25	24.45	-15	17,615	-0.09%
2018/12/03	7	24.18	7	24.19	24.25	0	17,446	0.00%
2018/11/30	5	23.95	7	24.10	24.00	-2	17,538	-0.01%
2018/11/29	7	23.94	2	24.00	23.85	5	17,283	0.03%
2018/11/28	14	23.67	8.3	23.74	23.85	5.7	17,175	0.03%
2018/11/27	22	23.70	14	23.75	23.65	8	17,067	0.05%
2018/11/26	28	23.85	11	24.00	23.95	17	16,983	0.10%
2018/11/23	6	23.88	0	0.00	23.85	6	16,869	0.04%
2018/11/22	7	24.00	0	0.00	24.05	7	16,945	0.04%
2018/11/21	1	24.05	0.3	24.10	24.05	0.7	17,109	0.00%
2018/11/20	2	24.35	0	0.00	24.25	2	17,085	0.01%
2018/11/16	0	24.35	8	24.33	24.45	-8	17,297	-0.05%
2018/11/15	6	23.97	2	24.05	24.10	4	17,675	0.02%
2018/11/14	9	24.03	0	0.00	24.10	9	17,803	0.05%
2018/11/13	1	24.00	2	24.10	24.25	-1	17,761	-0.01%
2018/11/12	2	24.20	0	0.00	24.25	2	17,710	0.01%
2018/11/09	4	24.29	6	24.30	24.25	-2	17,871	-0.01%
2018/11/08	0	0.00	1	24.70	24.70	-1	18,425	-0.01%
2018/11/07	1	24.35	6	24.47	24.50	-5	18,640	-0.03%
2018/11/06	1.1	24.12	0.9	24.30	24.35	0.2	18,561	0.00%
2018/11/05	5	23.94	12	24.23	24.35	-7	18,497	-0.04%
2018/11/02	6	24.01	0	0.00	24.15	6	18,420	0.03%
2018/11/01	2	24.03	0	0.00	24.05	2	18,370	0.01%
2018/10/31	2	23.95	3	24.40	24.40	-1	18,356	-0.01%
2018/10/30	1	23.95	7	24.14	24.15	-6	18,183	-0.03%
2018/10/29	3	23.60	18.1	23.69	23.75	-15.1	18,013	-0.08%
2018/10/26	2	23.65	0	0.00	23.65	2	18,157	0.01%
2018/10/25	0	0.00	15	23.50	23.75	-15	18,193	-0.08%
2018/10/24	0.9	23.90	0.2	23.90	23.70	0.7	18,250	0.00%
2018/10/23	1	24.05	0	0.00	24.15	1	18,150	0.01%
2018/10/22	1	24.10	150	24.10	24.15	-149	18,345	-0.81%	大賣/鉅額交易
2018/10/19	0	0.00	352	24.40	24.30	-352	19,115	-1.84%	大賣/鉅額交易
2018/10/18	0	0.00	10	24.35	24.25	-10	19,532	-0.05%
2018/10/17	3	24.25	0.8	24.30	24.15	2.2	20,042	0.01%
2018/10/16	0	0.00	3	24.40	24.45	-3	20,047	-0.01%
2018/10/15	12	24.19	0	0.00	24.05	12	19,874	0.06%
2018/10/12	192	24.34	0	0.00	24.50	192	19,699	0.97%	大買/鉅額交易
2018/10/11	29	24.64	14	24.59	24.20	15	19,466	0.08%
2018/10/09	113	25.38	2	25.50	25.35	111	18,594	0.60%	大買/鉅額交易
2018/10/08	200	25.22	5	25.25	25.25	195	18,261	1.07%	大買/鉅額交易
2018/10/05	1	25.00	5.4	25.07	25.10	-4.4	18,143	-0.02%
2018/10/04	0	0.00	3	25.17	25.40	-3	17,992	-0.02%
2018/10/03	0	0.00	1	25.50	25.45	-1	17,849	-0.01%
2018/10/02	0	0.00	1	25.30	25.20	-1	17,636	-0.01%
2018/10/01	0	0.00	10.3	25.54	25.50	-10.3	17,469	-0.06%
2018/09/28	1	25.20	4	25.50	25.50	-3	17,346	-0.02%
2018/09/27	0.3	25.30	14	25.41	25.45	-13.7	16,943	-0.08%
2018/09/26	0	0.00	91.2	25.45	25.45	-91.2	16,810	-0.54%
2018/09/25	0	0.00	2	25.38	25.35	-2	16,673	-0.01%
2018/09/21	1	25.20	17	25.22	25.25	-16	16,545	-0.10%
2018/09/20	0	0.00	12	25.04	25.00	-12	16,361	-0.07%
2018/09/19	2	24.80	4	25.06	25.10	-2	16,357	-0.01%
2018/09/18	0	0.00	2	24.98	25.00	-2	16,396	-0.01%
2018/09/17	2	24.48	0	0.00	24.50	2	16,171	0.01%
2018/09/14	1	24.45	4	24.53	24.45	-3	16,245	-0.02%
2018/09/13	0	0.00	1	24.45	24.45	-1	16,259	-0.01%
2018/09/12	5	24.31	0	0.00	24.30	5	16,122	0.03%
2018/09/11	3.3	24.38	5	24.69	24.55	-1.7	16,089	-0.01%
2018/09/10	4	24.70	14	24.50	24.60	-10	16,129	-0.06%
2018/09/07	1	24.60	9	24.72	24.70	-8	16,402	-0.05%
2018/09/06	0	0.00	3	24.90	24.80	-3	16,464	-0.02%
2018/09/05	8	24.65	0	0.00	24.65	8	16,381	0.05%
2018/09/04	0	0.00	3	24.95	24.95	-3	16,351	-0.02%
2018/09/03	8	24.76	1	24.75	24.85	7	16,381	0.04%
2018/08/31	0.2	25.10	3	25.12	25.15	-2.8	16,311	-0.02%
2018/08/30	4	25.35	1	25.40	25.25	3	16,306	0.02%
2018/08/28	2	25.40	15	25.50	25.50	-13	16,458	-0.08%
2018/08/27	4	25.15	4.3	25.12	25.30	-0.3	16,795	0.00%
2018/08/24	0.7	25.25	1	25.40	25.25	-0.3	17,001	0.00%
2018/08/23	2	25.40	12.4	25.45	25.50	-10.4	17,559	-0.06%
2018/08/22	2	25.35	19	25.38	25.30	-17	17,578	-0.10%
2018/08/21	0	0.00	2	25.00	25.00	-2	17,100	-0.01%
2018/08/20	2	24.75	18	24.91	24.95	-16	16,914	-0.09%
2018/08/17	5	24.80	0	0.00	24.65	5	16,776	0.03%
2018/08/16	20	24.93	21	24.94	24.90	-1	16,711	-0.01%
2018/08/15	2	25.05	11	24.98	24.75	-9	16,584	-0.05%
2018/08/14	0	0.00	5	24.95	24.95	-5	16,044	-0.03%
2018/08/13	1.5	24.35	2.9	24.42	24.35	-1.4	15,698	-0.01%
2018/08/10	1	24.55	1	24.55	24.55	0	15,559	0.00%
2018/08/08	26	24.85	4	24.95	24.95	22	15,462	0.14%
2018/08/06	0	0.00	3.8	24.83	24.90	-3.8	15,283	-0.02%
2018/08/02	1	24.65	10	24.80	24.65	-9	15,227	-0.06%
2018/08/01	1	24.95	2	24.93	24.95	-1	15,059	-0.01%
2018/07/31	0	0.00	26.1	24.87	25.00	-26.1	14,917	-0.17%
2018/07/30	0	0.00	1	24.70	24.80	-1	14,675	-0.01%
2018/07/27	2	24.75	16	24.63	24.65	-14	14,454	-0.10%
2018/07/26	1	24.00	17	24.57	24.65	-16	14,269	-0.11%
2018/07/25	0	0.00	6	24.82	24.80	-6	13,646	-0.04%
2018/07/24	1	24.75	57	24.60	24.75	-56	13,215	-0.42%
2018/07/23	2	24.20	0	0.00	24.25	2	12,709	0.02%
2018/07/20	0	0.00	5	24.25	24.25	-5	12,691	-0.04%
2018/07/19	0	0.00	3	24.20	24.20	-3	12,702	-0.02%
2018/07/18	2	24.00	5	24.00	24.10	-3	12,705	-0.02%
2018/07/17	0	0.00	2	23.95	24.00	-2	12,655	-0.02%
2018/07/16	1	23.90	0	0.00	23.90	1	12,680	0.01%
2018/07/12	0	0.00	9	23.83	23.80	-9	12,811	-0.07%
2018/07/11	1	23.60	3	23.67	23.70	-2	12,832	-0.02%
2018/07/10	0	0.00	40	23.65	23.65	-40	12,831	-0.31%
2018/07/05	9	23.41	0	0.00	23.45	9	13,002	0.07%
2018/07/04	2	23.35	3	23.55	23.50	-1	13,204	-0.01%
2018/07/03	20	23.25	100	23.34	23.25	-80	13,391	-0.60%
2018/07/02	90	23.31	0	0.00	23.25	90	13,425	0.67%
2018/06/29	6	23.25	5	23.50	23.70	1	13,367	0.01%
2018/06/28	0	0.00	26	23.27	23.25	-26	13,245	-0.20%
2018/06/27	32	23.28	1	23.30	23.25	31	13,223	0.23%
2018/06/26	7	23.44	40	23.40	23.40	-33	13,269	-0.25%
2018/06/25	41	23.49	2.4	23.54	23.40	38.6	13,264	0.29%
2018/06/22	5	23.65	0	0.00	23.70	5	13,210	0.04%
2018/06/20	10	23.80	21	23.65	23.80	-11	13,457	-0.08%
2018/06/19	7	23.45	0	0.00	23.40	7	13,396	0.05%
2018/06/15	15	23.68	5	23.65	23.65	10	13,211	0.08%
2018/06/14	7	23.73	0	23.75	23.70	7	12,912	0.05%
2018/06/12	3	24.08	3.5	24.11	24.15	-0.5	13,129	0.00%
2018/06/11	2	24.15	0	0.00	24.10	2	13,066	0.02%
2018/06/08	5	24.15	0	0.00	24.40	5	13,066	0.04%
2018/06/07	0	0.00	3.1	24.32	24.40	-3.1	13,272	-0.02%
2018/06/06	0.6	24.15	0	0.00	24.25	0.6	13,178	0.00%
2018/06/05	0	0.00	10	24.25	24.30	-10	13,165	-0.08%
2018/06/04	0	0.00	3	24.07	24.20	-3	13,052	-0.02%
2018/06/01	1	23.65	23	23.62	23.75	-22	12,778	-0.17%
2018/05/31	10	23.25	41	23.53	23.60	-31	12,562	-0.25%
2018/05/30	40	23.26	24	23.21	23.20	16	12,337	0.13%
2018/05/29	1	23.40	21	23.40	23.40	-20	12,372	-0.16%
2018/05/28	0.5	23.40	0	0.00	23.40	0.5	12,633	0.00%
2018/05/25	20	23.25	0	0.00	23.35	20	12,812	0.16%
2018/05/24	2.5	23.30	60	23.29	23.25	-57.5	12,910	-0.45%
2018/05/23	42	23.26	40	23.35	23.20	2	13,186	0.02%
2018/05/22	10	23.35	1.1	23.30	23.30	8.9	13,363	0.07%
2018/05/21	12	23.41	15	23.50	23.40	-3	13,704	-0.02%
2018/05/18	10	23.35	15	23.45	23.40	-5	13,892	-0.04%
2018/05/17	61	23.38	0	0.00	23.35	61	14,238	0.43%
2018/05/16	20.2	23.40	42	23.49	23.50	-21.8	14,391	-0.15%
2018/05/15	40	23.39	0	0.00	23.35	40	14,759	0.27%
2018/05/14	1	23.50	29.8	23.58	23.50	-28.9	15,330	-0.19%
2018/05/11	6	23.46	6	23.54	23.55	0	15,526	0.00%
2018/05/10	16	23.40	10	23.50	23.45	6	15,555	0.04%
2018/05/09	30	23.33	41	23.45	23.45	-11	15,548	-0.07%
2018/05/08	35	23.28	60	23.36	23.40	-25	15,676	-0.16%
2018/05/07	12	23.26	35.3	23.29	23.25	-23.3	15,800	-0.15%
2018/05/04	14	23.23	75	23.30	23.25	-61	15,907	-0.38%
2018/05/03	43	23.38	0	0.00	23.25	43	15,970	0.27%
2018/05/02	26	23.72	0	0.00	23.65	26	16,037	0.16%
2018/04/30	21	23.34	0	0.00	23.50	21	15,952	0.13%
2018/04/27	14	23.34	1	23.40	23.40	13	15,873	0.08%
2018/04/26	31	23.33	12	23.34	23.35	19	15,951	0.12%
2018/04/25	27	23.30	36.4	23.36	23.40	-9.4	15,937	-0.06%
2018/04/24	27	23.42	11	23.40	23.30	16	16,006	0.10%
2018/04/23	25	23.50	0	0.00	23.60	25	16,067	0.16%
2018/04/20	5	23.55	1	23.65	23.65	4	16,060	0.02%
2018/04/19	0	0.00	22.1	23.51	23.70	-22.1	16,118	-0.14%
2018/04/18	18	23.34	40	23.40	23.40	-22	16,275	-0.14%
2018/04/17	13	23.35	20	23.30	23.30	-7	16,402	-0.04%
2018/04/16	5	23.43	0	0.00	23.45	5	16,610	0.03%
2018/04/13	31	23.53	0	0.00	23.45	31	16,896	0.18%
2018/04/12	20	23.51	0	0.00	23.60	20	17,352	0.12%
2018/04/11	14	23.64	0.1	23.70	23.60	13.9	17,553	0.08%
2018/04/10	13	23.58	0	23.75	23.75	13	17,768	0.07%
2018/04/09	5	23.56	20	23.60	23.80	-15	17,899	-0.08%
2018/04/03	22	23.42	8	23.39	23.35	14	17,720	0.08%
2018/04/02	17	23.50	15	23.58	23.50	2	17,670	0.01%
2018/03/31	12	23.48	24	23.49	23.45	-12	17,721	-0.07%
2018/03/30	0	0.00	13	23.50	23.50	-13	17,898	-0.07%
2018/03/29	22	23.26	0	0.00	23.20	22	17,851	0.12%
2018/03/28	5	23.47	2	23.55	23.40	3	17,584	0.02%
2018/03/27	5	23.52	2	23.50	23.55	3	17,637	0.02%
2018/03/26	36	23.32	0	0.00	23.45	36	17,596	0.20%
2018/03/23	7.3	23.52	14	23.47	23.50	-6.7	17,539	-0.04%
2018/03/22	8	23.75	6	23.83	23.85	2	17,424	0.01%
2018/03/21	3.1	23.75	6	23.81	23.75	-2.9	17,370	-0.02%
2018/03/20	10	23.77	1	23.85	23.75	9	17,601	0.05%
2018/03/19	9	23.70	9	23.90	23.90	0	17,683	0.00%
2018/03/16	9	23.71	1	23.80	23.70	8	17,796	0.04%
2018/03/15	8	23.79	2	23.85	23.75	6	17,447	0.03%
2018/03/14	3	23.82	3	23.90	23.85	0	17,442	0.00%
2018/03/13	8	23.66	3	23.80	23.85	5	17,434	0.03%
2018/03/12	2	23.65	39	23.74	23.70	-37	17,215	-0.21%
2018/03/09	22	23.50	28	23.58	23.60	-6	17,252	-0.03%
2018/03/08	17	23.50	0	0.00	23.50	17	17,209	0.10%
2018/03/07	19	23.57	0	0.00	23.50	19	17,120	0.11%
2018/03/06	20	23.67	0	0.00	23.70	20	16,947	0.12%
2018/03/05	33	23.62	16.1	23.54	23.60	16.9	17,210	0.10%
2018/03/02	7	23.96	0	0.00	23.95	7	16,891	0.04%
2018/03/01	0	0.00	8	24.17	24.40	-8	16,605	-0.05%
2018/02/27	10	24.22	3.1	24.44	24.10	6.9	16,290	0.04%
2018/02/26	11	24.28	3.6	24.42	24.20	7.4	16,060	0.05%
2018/02/23	13	24.35	3	24.35	24.50	10	15,938	0.06%
2018/02/22	7	24.09	8	24.17	24.30	-1	15,768	-0.01%
2018/02/12	125	23.75	2	23.70	23.65	123	15,225	0.81%	大買/鉅額交易
2018/02/09	16	23.67	150	23.65	23.75	-134	15,056	-0.89%	大賣/鉅額交易
2018/02/08	8	23.76	0	0.00	23.75	8	14,842	0.05%
2018/02/07	54	23.80	0	0.00	23.60	54	14,770	0.37%
2018/02/06	32	23.74	3	23.75	23.60	29	14,412	0.20%
2018/02/05	2	24.50	0	0.00	24.50	2	13,818	0.01%
2018/02/02	2	24.85	0	0.00	24.80	2	13,589	0.01%
2018/02/01	103	24.85	3	24.98	24.85	100	13,554	0.74%	大買/
2018/01/31	2	24.90	0	0.00	24.90	2	13,507	0.01%
2018/01/30	2	25.25	101	25.20	24.90	-99	13,336	-0.74%	大賣/
2018/01/29	0	0.00	1	25.10	25.15	-1	13,171	-0.01%
2018/01/26	101	24.95	2	24.95	25.10	99	13,022	0.76%	大買/
2018/01/25	1	25.00	1.1	24.90	25.10	-0.1	12,946	0.00%
2018/01/24	2	24.85	1.5	24.90	25.00	0.5	12,803	0.00%
2018/01/23	2	24.93	19	25.00	25.00	-17	12,763	-0.13%
2018/01/22	3	24.93	1.9	25.00	25.05	1.1	12,770	0.01%
2018/01/19	6	25.08	5	25.07	25.10	1	12,628	0.01%
2018/01/18	2	25.15	1	25.20	25.15	1	12,544	0.01%
2018/01/17	0	0.00	2	25.10	25.15	-2	12,405	-0.02%
2018/01/16	0	0.00	6	25.12	25.20	-6	12,241	-0.05%
2018/01/15	6	25.10	5	25.05	25.10	1	12,149	0.01%
2018/01/11	0	0.00	2.3	25.24	25.30	-2.3	11,740	-0.02%
2018/01/10	0	0.00	3	25.30	25.30	-3	11,594	-0.03%
2018/01/09	0	0.00	8	25.19	25.25	-8	11,310	-0.07%
2018/01/08	4.8	25.19	11	25.21	25.25	-6.2	11,124	-0.06%
2018/01/05	0	0.00	5.1	24.91	24.95	-5.1	10,659	-0.05%
2018/01/04	0	0.00	4.2	24.91	24.80	-4.2	10,430	-0.04%
2018/01/03	2	24.85	0	0.00	24.90	2	10,285	0.02%
2018/01/02	2	24.65	0	0.00	24.70	2	9,954	0.02%