中鋼 (2002)-凱基-豐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
24.20
漲跌
▲0.30
漲幅
+1.26%
成交量
19,918張
產業
上市鋼鐵類股
3560人加入追蹤

立即追蹤
本地時間: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－凱基-豐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

凱基-豐中券商分點個股進出
凱基-豐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
2024/05/28	0	0.00	3	24.18	24.20	-3	24,969	-0.01%
2024/05/27	30	23.95	0	0.00	23.90	30	25,149	0.12%
2024/05/24	14.2	24.09	0.5	24.20	24.00	13.7	24,931	0.05%
2024/05/23	88.4	24.30	1	24.20	24.15	87.4	24,638	0.35%
2024/05/22	69.7	24.70	8.3	24.61	24.60	61.4	24,097	0.25%
2024/05/21	1	24.95	0	0.00	24.90	1	23,503	0.00%
2024/05/20	0	0.00	6.3	25.24	25.25	-6.3	23,399	-0.03%
2024/05/17	1	25.15	2	25.15	25.05	-1	23,172	0.00%
2024/05/16	0.2	25.05	34.2	25.06	25.15	-34	23,279	-0.15%
2024/05/15	20	24.87	2	24.90	24.75	18	22,889	0.08%
2024/05/14	0	0.00	15	25.01	25.00	-15	22,969	-0.07%
2024/05/13	1	24.85	0	0.00	24.85	1	22,959	0.00%
2024/05/10	18	24.73	0.8	24.75	24.80	17.2	22,880	0.08%
2024/05/09	0	0.00	1.1	24.62	24.60	-1.1	22,874	0.00%
2024/05/08	25	24.67	1	24.60	24.75	24	22,990	0.10%
2024/05/07	15	25.06	1	25.20	24.90	14	22,825	0.06%
2024/05/06	2	25.00	5	25.10	25.10	-3	22,774	-0.01%
2024/05/03	1	25.00	6.1	25.16	24.95	-5.1	22,734	-0.02%
2024/04/30	0	0.00	1	24.85	24.85	-1	22,573	0.00%
2024/04/29	0	0.00	10	24.97	25.00	-10	22,531	-0.04%
2024/04/26	2	24.60	1	24.65	24.55	1	22,361	0.00%
2024/04/25	9	24.58	1	24.50	24.55	8	22,522	0.04%
2024/04/24	2	24.78	7	24.77	24.75	-5	22,584	-0.02%
2024/04/23	1	24.90	4	24.89	24.85	-3	22,958	-0.01%
2024/04/22	5	24.70	10.3	24.74	24.70	-5.3	23,079	-0.02%
2024/04/19	19.3	24.51	3.2	24.39	24.45	16.2	22,843	0.07%
2024/04/18	30	24.82	31	24.80	24.80	-1	22,443	0.00%
2024/04/17	35.1	24.32	2	24.43	24.45	33.1	22,124	0.15%
2024/04/16	22.1	24.26	1.2	24.25	24.25	20.9	21,924	0.10%
2024/04/15	35	24.82	0.1	24.65	24.55	34.9	21,955	0.16%
2024/04/12	35	24.92	31	24.88	24.85	4	21,603	0.02%
2024/04/11	3	25.30	0	0.00	25.30	3	21,411	0.01%
2024/04/10	37	25.83	8.3	25.77	25.60	28.8	21,174	0.14%
2024/04/09	24	25.95	84.7	25.80	26.05	-60.7	20,756	-0.29%
2024/04/08	31.1	24.73	28.2	24.91	25.00	2.9	19,149	0.02%
2024/04/03	55.1	24.49	31.5	24.51	24.65	23.6	18,646	0.13%
2024/04/02	1	24.20	0	0.00	24.30	1	18,076	0.01%
2024/04/01	6	24.00	0	0.00	24.00	6	18,022	0.03%
2024/03/29	7	23.94	2	23.85	23.90	5	18,075	0.03%
2024/03/28	0.1	23.95	2	23.90	23.80	-1.9	18,183	-0.01%
2024/03/27	0	0.00	0	24.00	23.90	0	18,448	0.00%
2024/03/26	11	23.90	3	23.90	24.00	8	18,659	0.04%
2024/03/25	3	23.78	0	0.00	23.85	3	19,003	0.02%
2024/03/22	2.8	23.87	0.3	23.95	23.95	2.5	19,488	0.01%
2024/03/21	1	23.75	4	23.70	23.85	-3	20,422	-0.01%
2024/03/20	17.8	23.57	2	23.55	23.50	15.8	21,978	0.07%
2024/03/19	8	23.69	4	23.69	23.65	4	22,295	0.02%
2024/03/18	14.1	23.65	1	23.65	23.70	13.1	22,698	0.06%
2024/03/15	8	23.89	0	0.00	23.85	8	22,887	0.03%
2024/03/14	10	24.03	2.3	24.06	24.05	7.7	23,135	0.03%
2024/03/13	20.3	23.85	10	23.90	23.95	10.3	23,130	0.04%
2024/03/12	4.1	24.11	2	24.05	24.15	2.1	22,921	0.01%
2024/03/11	7.2	24.02	0.9	24.10	24.05	6.3	23,083	0.03%
2024/03/08	12.1	24.00	16.9	23.86	24.10	-4.8	23,355	-0.02%
2024/03/07	40.4	23.94	1	23.90	23.95	39.4	23,599	0.17%
2024/03/06	11.1	24.06	4	24.10	24.05	7.1	24,137	0.03%
2024/03/05	1.3	24.07	0	0.00	24.05	1.3	25,743	0.00%
2024/03/04	8.6	24.12	0	0.00	24.20	8.6	26,527	0.03%
2024/03/01	14	24.39	0	0.00	24.45	14	27,266	0.05%
2024/02/29	12.1	24.56	7.5	24.56	24.60	4.6	27,983	0.02%
2024/02/27	23.2	24.63	0	0.00	24.65	23.2	28,695	0.08%
2024/02/26	2.2	24.93	0.5	25.00	24.90	1.7	29,191	0.01%
2024/02/23	2.1	25.08	0.1	25.20	25.00	2	29,768	0.01%
2024/02/22	0	25.30	0	0.00	25.15	0	30,494	0.00%
2024/02/21	4	25.21	1.1	25.21	25.25	2.9	30,630	0.01%
2024/02/20	1.3	25.28	0	0.00	25.30	1.3	30,797	0.00%
2024/02/19	3	25.25	0	0.00	25.40	3	31,056	0.01%
2024/02/16	1	24.80	1	24.75	24.90	0	31,421	0.00%
2024/02/15	6.1	24.78	1	24.65	24.60	5.1	31,562	0.02%
2024/02/05	3.1	24.95	0	0.00	24.85	3.1	31,422	0.01%
2024/02/02	1	25.05	0	0.00	25.15	1	31,452	0.00%
2024/02/01	5.2	25.15	0	0.00	25.25	5.2	31,600	0.02%
2024/01/31	4	24.90	3	24.95	25.15	1	31,838	0.00%
2024/01/30	2	25.15	0	0.00	25.05	2	31,894	0.01%
2024/01/29	1	25.50	2	25.48	25.45	-1	32,286	0.00%
2024/01/26	0.1	25.30	0.8	25.25	25.25	-0.7	32,375	0.00%
2024/01/25	14.1	25.02	0	0.00	25.10	14.1	32,373	0.04%
2024/01/24	2	25.13	0	0.00	25.15	2	32,398	0.01%
2024/01/23	8	24.79	0	0.00	24.80	8	32,402	0.02%
2024/01/22	0	24.85	1.2	24.78	24.75	-1.2	32,302	0.00%
2024/01/19	20.4	24.72	0	0.00	24.65	20.4	32,342	0.06%
2024/01/18	33.1	24.84	5	24.90	24.80	28.1	32,343	0.09%
2024/01/17	12	24.98	1	24.95	24.80	11	32,692	0.03%
2024/01/16	10.2	25.25	0	0.00	25.20	10.2	32,521	0.03%
2024/01/15	10	25.85	0	0.00	25.80	10	32,397	0.03%
2024/01/12	6	25.89	5	25.90	25.80	1	32,977	0.00%
2024/01/11	1.1	25.81	3	25.80	25.80	-1.9	33,234	-0.01%
2024/01/10	13.1	25.79	1	25.85	25.85	12.1	34,221	0.04%
2024/01/09	13.6	26.44	10	26.00	26.00	3.6	34,423	0.01%
2024/01/08	11	26.50	0	0.00	26.50	11	34,277	0.03%
2024/01/05	7	26.65	10	26.68	26.70	-3	34,359	-0.01%
2024/01/03	4.1	26.68	0	0.00	26.70	4.1	34,778	0.01%
2024/01/02	7	26.90	31	27.00	27.00	-24	34,674	-0.07%
2023/12/29	1	26.90	11.9	26.93	27.00	-10.9	34,911	-0.03%
2023/12/28	1.1	26.90	5.6	26.95	27.00	-4.5	35,276	-0.01%
2023/12/27	1	26.90	3.7	26.89	26.90	-2.7	35,434	-0.01%
2023/12/26	0	0.00	1	26.80	26.90	-1	35,611	0.00%
2023/12/25	1	26.75	3.5	26.82	26.85	-2.5	36,045	-0.01%
2023/12/22	2.1	26.58	2.1	26.75	26.75	0	36,644	0.00%
2023/12/21	3.5	26.58	3	26.60	26.60	0.6	36,500	0.00%
2023/12/20	2.1	26.60	10.1	26.60	26.55	-8	36,266	-0.02%
2023/12/19	11.1	26.57	5	26.55	26.65	6.1	35,930	0.02%
2023/12/18	15	26.79	9.1	26.77	26.65	5.9	35,758	0.02%
2023/12/15	15.1	26.04	70.1	26.02	26.45	-55	34,745	-0.16%
2023/12/14	1	25.25	5.4	25.46	25.40	-4.4	33,085	-0.01%
2023/12/13	27.1	25.26	19.3	25.15	25.15	7.8	32,610	0.02%
2023/12/12	53.2	25.45	15	25.42	25.45	38.2	32,687	0.12%
2023/12/11	20.4	25.77	15	25.70	25.70	5.4	32,312	0.02%
2023/12/08	14.1	26.00	2	26.10	26.10	12.1	31,727	0.04%
2023/12/07	1.4	26.08	1	26.05	26.05	0.4	31,646	0.00%
2023/12/06	0	0.00	7	26.08	26.25	-7	31,648	-0.02%
2023/12/05	4.1	25.90	13	26.00	26.10	-8.9	31,527	-0.03%
2023/12/04	15	25.92	16	25.92	26.05	-1	31,330	0.00%
2023/12/01	40	25.86	0.4	25.95	26.00	39.6	30,872	0.13%
2023/11/30	10.3	26.01	5	26.15	26.20	5.3	30,075	0.02%
2023/11/29	0.1	26.05	6	26.20	26.20	-5.9	28,343	-0.02%
2023/11/28	7	25.96	22	26.10	26.10	-15	27,448	-0.05%
2023/11/27	0.1	25.70	6	26.03	26.15	-5.9	26,911	-0.02%
2023/11/24	19.3	25.42	2	25.90	25.90	17.3	26,050	0.07%
2023/11/22	12.5	25.38	2	25.45	25.80	10.5	24,680	0.04%
2023/11/21	46	25.51	3	25.58	25.70	43	24,330	0.18%
2023/11/20	7.1	25.29	5	25.30	25.30	2.1	23,784	0.01%
2023/11/17	2	25.15	10.1	25.18	25.20	-8.1	23,897	-0.03%
2023/11/16	11	25.19	42	25.16	25.20	-31	23,902	-0.13%
2023/11/15	5.3	24.89	23.2	24.84	24.95	-17.9	23,694	-0.08%
2023/11/14	21	24.40	16	24.54	24.55	5	23,488	0.02%
2023/11/13	8	24.47	8	24.51	24.50	0	23,736	0.00%
2023/11/10	3.5	24.50	0.5	24.60	24.65	3	23,935	0.01%
2023/11/09	6.1	24.41	11	24.42	24.55	-4.9	23,952	-0.02%
2023/11/08	15.5	24.52	6	24.58	24.60	9.5	24,099	0.04%
2023/11/07	18.2	24.57	1	24.80	24.80	17.2	24,043	0.07%
2023/11/06	58.3	25.04	32.2	25.36	25.00	26.1	24,007	0.11%
2023/11/03	4	24.53	38	24.51	24.55	-34	23,732	-0.14%
2023/11/01	7	24.21	0	0.00	24.05	7	23,862	0.03%
2023/10/31	6	24.12	3	24.10	24.15	3	23,946	0.01%
2023/10/30	0	0.00	2	24.15	24.10	-2	24,425	-0.01%
2023/10/27	1.1	24.10	5	24.04	24.00	-3.9	24,546	-0.02%
2023/10/26	7.1	24.19	8.5	24.15	24.05	-1.4	24,855	-0.01%
2023/10/25	5.6	23.56	18	24.06	24.40	-12.4	24,877	-0.05%
2023/10/24	21.3	23.57	12	23.60	23.60	9.3	24,831	0.04%
2023/10/23	26.2	23.82	12	23.82	23.80	14.2	24,893	0.06%
2023/10/20	36.2	24.00	5	23.90	23.90	31.2	24,917	0.13%
2023/10/19	19	24.33	20.5	24.31	24.50	-1.5	24,651	-0.01%
2023/10/18	27.2	24.28	11	24.46	24.85	16.2	24,631	0.07%
2023/10/17	23.1	24.41	12	24.59	24.75	11.1	23,878	0.05%
2023/10/16	6.5	24.63	0	0.00	24.75	6.5	23,809	0.03%
2023/10/13	13	24.80	0	0.00	24.85	13	23,802	0.05%
2023/10/12	15	24.90	20	24.88	24.85	-5	23,787	-0.02%
2023/10/11	6.1	24.50	1	24.55	24.60	5.1	23,649	0.02%
2023/10/06	10	24.55	1	24.60	24.65	9	23,291	0.04%
2023/10/05	25.1	24.55	0	0.00	24.55	25.1	23,213	0.11%
2023/10/04	33.6	24.28	4	24.34	24.25	29.6	22,864	0.13%
2023/10/03	40.3	24.89	5.3	24.90	24.85	35	22,390	0.16%
2023/10/02	9.6	25.07	15	25.20	25.25	-5.4	22,231	-0.02%
2023/09/28	72.5	25.07	24	25.10	25.25	48.5	22,362	0.22%
2023/09/27	62	25.39	15	25.50	25.45	47	21,904	0.21%
2023/09/26	4	26.04	0	0.00	26.05	4	21,314	0.02%
2023/09/25	4	26.15	0	0.00	26.20	4	21,227	0.02%
2023/09/22	5	26.11	0.1	26.30	26.20	4.9	21,466	0.02%
2023/09/21	18.5	26.11	1	26.23	26.15	17.5	21,461	0.08%
2023/09/20	1	26.50	0	0.00	26.50	1	21,129	0.00%
2023/09/19	2	26.60	0	0.00	26.50	2	21,163	0.01%
2023/09/18	2	26.75	5.4	26.75	26.75	-3.4	21,342	-0.02%
2023/09/15	9	26.71	0	0.00	26.60	9	21,363	0.04%
2023/09/14	0.3	26.50	3	26.45	26.60	-2.8	20,796	-0.01%
2023/09/13	19	26.33	0	0.00	26.35	19	20,744	0.09%
2023/09/12	9	26.31	5.1	26.30	26.30	3.9	20,930	0.02%
2023/09/11	39	26.26	10.5	26.30	26.25	28.5	20,867	0.14%
2023/09/08	12	26.33	0	0.00	26.35	12	20,807	0.06%
2023/09/07	11.1	26.50	0	0.00	26.50	11.1	20,793	0.05%
2023/09/06	4.8	26.87	0	0.00	26.80	4.8	20,656	0.02%
2023/09/05	0.1	27.10	5	27.00	27.10	-4.9	20,611	-0.02%
2023/09/04	10.1	27.05	8	26.98	27.05	2.1	20,597	0.01%
2023/09/01	0	0.00	5.1	26.80	26.70	-5.1	20,572	-0.02%
2023/08/31	2	26.50	5	26.60	26.50	-3	20,563	-0.01%
2023/08/30	4.1	26.50	0	0.00	26.55	4.1	20,161	0.02%
2023/08/29	20.2	26.28	2	26.20	26.40	18.2	20,104	0.09%
2023/08/28	8	26.49	0	0.00	26.50	8	19,863	0.04%
2023/08/25	26.1	26.29	0	0.00	26.30	26.1	20,604	0.13%
2023/08/24	11.6	26.52	2	26.55	26.50	9.6	20,759	0.05%
2023/08/23	3	26.58	3.5	26.60	26.60	-0.5	20,872	0.00%
2023/08/22	32.1	26.78	20	26.70	26.70	12.1	20,883	0.06%
2023/08/21	1	27.25	12	27.08	27.10	-11	20,951	-0.05%
2023/08/18	17	27.13	10	27.03	27.20	7	21,018	0.03%
2023/08/17	35.3	26.35	21.5	26.69	26.60	13.9	20,864	0.07%
2023/08/16	27.1	26.87	0	0.00	26.85	27.1	20,669	0.13%
2023/08/15	14	27.19	7	27.20	27.10	7	20,450	0.03%
2023/08/14	7.2	27.47	1.1	27.26	27.20	6.1	20,375	0.03%
2023/08/11	15.1	27.80	0	0.00	27.65	15.1	20,288	0.07%
2023/08/10	13.2	27.86	1	27.95	27.90	12.2	20,157	0.06%
2023/08/09	9	27.99	0	0.00	28.15	9	19,964	0.05%
2023/08/08	16	28.35	0	0.00	28.25	16	19,821	0.08%
2023/08/07	0	0.00	28.4	28.32	28.50	-28.4	19,652	-0.14%
2023/08/04	1.1	28.11	0	0.00	28.30	1.1	19,542	0.01%
2023/08/02	48.1	28.09	2	28.25	28.00	46.1	19,568	0.24%
2023/08/01	35	28.08	0	0.00	28.15	35	19,103	0.18%
2023/07/31	28.2	27.99	100	28.05	27.95	-71.8	19,064	-0.38%
2023/07/28	18.9	28.17	1	28.20	28.20	17.9	18,801	0.10%
2023/07/27	12	28.39	5	28.35	28.45	7	18,612	0.04%
2023/07/26	104	28.50	20	28.50	28.55	84	18,339	0.46%	大買/
2023/07/25	1	29.45	16	29.40	29.35	-15	18,191	-0.08%
2023/07/24	13.2	29.26	1	29.30	29.40	12.2	18,423	0.07%
2023/07/21	10	29.20	1	29.35	29.25	9	18,479	0.05%
2023/07/20	1	29.50	0	29.45	29.45	1	18,429	0.01%
2023/07/19	0	0.00	32	29.19	29.30	-32	18,152	-0.18%
2023/07/18	1	29.20	15	29.18	29.20	-14	18,075	-0.08%
2023/07/17	18	29.24	9.4	29.15	29.30	8.6	17,943	0.05%
2023/07/14	1	29.10	0	0.00	29.15	1	18,019	0.01%
2023/07/13	3	29.10	13	29.19	29.05	-10	17,990	-0.06%
2023/07/12	5	28.85	6	28.86	28.85	-1	18,231	-0.01%
2023/07/11	0	29.00	10	28.90	28.85	-10	18,450	-0.05%
2023/07/10	1	28.90	0	0.00	28.70	1	18,897	0.01%
2023/07/07	10.2	28.70	0	0.00	28.65	10.2	19,088	0.05%
2023/07/06	56.1	29.09	0	0.00	28.95	56.1	19,032	0.29%
2023/07/05	20.1	29.50	2	29.50	29.50	18.1	18,642	0.10%
2023/07/04	0	0.00	1	29.65	29.55	-1	18,571	-0.01%
2023/07/03	5	29.65	0	0.00	29.80	5	18,535	0.03%
2023/06/30	3	29.50	0	0.00	29.40	3	18,572	0.02%
2023/06/29	30	29.55	0	0.00	29.65	30	18,275	0.16%
2023/06/28	20	29.65	15	29.65	29.70	5	18,157	0.03%
2023/06/27	5	29.80	3.6	29.73	29.75	1.4	18,219	0.01%
2023/06/26	6	29.65	5	29.60	29.60	1	18,273	0.01%
2023/06/21	14	29.70	10	29.65	29.65	4	18,157	0.02%
2023/06/20	2.1	29.75	0	0.00	29.75	2.1	18,113	0.01%
2023/06/19	12	29.81	1	29.85	29.85	11	18,084	0.06%
2023/06/16	20	29.65	2	29.68	29.75	18	18,049	0.10%
2023/06/15	1	29.70	1.2	29.61	29.65	-0.2	17,898	0.00%
2023/06/14	13	29.66	0.1	29.80	29.65	12.9	18,448	0.07%
2023/06/13	1.1	29.51	1	29.65	29.60	0.1	18,504	0.00%
2023/06/12	6.5	29.71	1	29.70	29.65	5.5	18,590	0.03%
2023/06/09	0	0.00	5.2	29.85	29.75	-5.2	18,691	-0.03%
2023/06/08	1	29.75	0	0.00	29.75	1	18,830	0.01%
2023/06/07	6.1	29.86	1	29.90	29.90	5.1	18,996	0.03%
2023/06/06	1	29.90	11.1	29.84	29.90	-10.1	19,059	-0.05%
2023/06/05	1	29.75	6	29.53	29.60	-5	19,128	-0.03%
2023/06/02	5	29.32	1	29.35	29.40	4	19,154	0.02%
2023/06/01	1	29.20	1	29.15	29.10	0	19,112	0.00%
2023/05/31	5	29.06	1	29.35	29.00	4	19,040	0.02%
2023/05/30	12	29.02	0	0.00	29.00	12	18,395	0.07%
2023/05/29	3	29.23	0.6	29.20	29.05	2.4	18,552	0.01%
2023/05/26	12	29.22	1	29.40	29.20	11	18,590	0.06%
2023/05/25	17	29.44	2.1	29.65	29.40	14.9	18,417	0.08%
2023/05/24	2	29.85	3	29.90	29.95	-1	18,202	-0.01%
2023/05/23	0	0.00	3	29.98	29.90	-3	18,389	-0.02%
2023/05/22	0	0.00	2	29.97	30.00	-2	18,345	-0.01%
2023/05/19	7	29.72	1	29.65	29.60	6	18,103	0.03%
2023/05/18	6	29.66	1	29.70	29.70	5	18,078	0.03%
2023/05/17	0	0.00	1.4	29.58	29.60	-1.4	18,061	-0.01%
2023/05/16	3	29.20	1	29.20	29.20	2	17,856	0.01%
2023/05/15	0	0.00	1	29.10	29.15	-1	17,817	-0.01%
2023/05/12	1	29.15	2	29.10	29.00	-1	17,776	-0.01%
2023/05/11	1	29.15	2	29.10	29.15	-1	17,699	-0.01%
2023/05/10	2	29.30	0	0.00	29.35	2	17,751	0.01%
2023/05/09	4.5	29.15	0	0.00	29.35	4.5	17,807	0.03%
2023/05/08	12	29.27	12	29.20	29.30	0	17,776	0.00%
2023/05/05	9.1	28.97	0	0.00	29.10	9.1	17,797	0.05%
2023/05/04	11	29.04	0.1	29.10	29.10	10.9	17,883	0.06%
2023/05/03	1.1	29.11	8	29.05	29.15	-6.9	17,938	-0.04%
2023/05/02	1.1	29.25	5	29.31	29.30	-3.9	18,221	-0.02%
2023/04/28	14	29.08	27.1	29.02	29.10	-13.1	18,833	-0.07%
2023/04/27	18.2	28.91	1	28.85	28.90	17.2	18,787	0.09%
2023/04/26	11	29.30	8	29.28	29.30	3	18,472	0.02%
2023/04/25	3	30.00	25	29.99	29.75	-22	18,392	-0.12%
2023/04/24	6	30.01	0	0.00	30.05	6	18,492	0.03%
2023/04/21	7.4	30.28	1	30.30	30.15	6.4	18,533	0.03%
2023/04/20	1	30.35	5	30.35	30.45	-4	18,599	-0.02%
2023/04/19	30	30.62	0	0.00	30.45	30	19,090	0.16%
2023/04/18	2	30.63	1	30.70	30.70	1	18,913	0.01%
2023/04/17	20.3	30.78	2	30.90	30.75	18.3	18,886	0.10%
2023/04/14	8.2	31.15	2	31.50	31.10	6.2	18,795	0.03%
2023/04/13	6	31.40	24	31.44	31.45	-18	18,821	-0.10%
2023/04/12	5	31.00	0	31.05	31.10	5	18,533	0.03%
2023/04/11	3	30.82	0	0.00	30.90	3	18,691	0.02%
2023/04/10	36	30.92	4	30.99	30.90	32	18,960	0.17%
2023/04/07	3	30.80	0	0.00	30.80	3	19,061	0.02%
2023/04/06	2	30.78	2	30.88	30.80	0	19,260	0.00%
2023/03/31	0	0.00	7	31.17	30.90	-7	19,621	-0.04%
2023/03/29	5	30.80	0	0.00	31.00	5	24,190	0.02%
2023/03/28	1	30.80	0	0.00	30.85	1	25,765	0.00%
2023/03/27	16	30.86	3	30.85	30.90	13	27,362	0.05%
2023/03/24	2	31.08	3	31.10	31.10	-1	28,898	0.00%
2023/03/23	5	31.08	0	0.00	31.25	5	29,352	0.02%
2023/03/22	0.2	31.22	0	0.00	31.20	0.2	29,610	0.00%
2023/03/21	0	31.20	4	31.10	31.20	-4	30,163	-0.01%
2023/03/20	3.3	31.01	2	31.10	31.20	1.3	30,288	0.00%
2023/03/17	3	31.05	39	31.27	31.45	-36	30,414	-0.12%
2023/03/16	5	30.65	0	0.00	30.60	5	30,063	0.02%
2023/03/15	0	0.00	5	30.78	30.70	-5	30,163	-0.02%
2023/03/14	11	30.84	5	30.79	30.70	6	30,388	0.02%
2023/03/13	0	30.65	5	30.91	31.00	-5	30,657	-0.02%
2023/03/10	18.2	30.59	9	30.63	30.60	9.2	30,725	0.03%
2023/03/09	28.1	30.84	6	30.79	30.75	22.1	30,970	0.07%
2023/03/08	0.7	31.04	3	31.12	31.20	-2.3	31,556	-0.01%
2023/03/07	3	30.98	13	31.03	31.10	-10	31,827	-0.03%
2023/03/06	14	30.79	16	30.83	30.80	-2	32,278	-0.01%
2023/03/03	12	30.65	12	30.68	30.70	0	32,666	0.00%
2023/03/02	28	30.51	8	30.51	30.65	20	33,313	0.06%
2023/03/01	25.2	30.53	5	30.35	30.30	20.2	33,269	0.06%
2023/02/24	10.7	31.54	0	0.00	31.40	10.7	32,884	0.03%
2023/02/23	7	31.92	3	31.80	31.80	4	32,816	0.01%
2023/02/22	0	0.00	1	31.95	31.95	-1	32,943	0.00%
2023/02/21	0	0.00	5	32.05	32.10	-5	33,101	-0.02%
2023/02/20	0.5	31.90	7	31.80	32.00	-6.5	33,056	-0.02%
2023/02/17	5	31.55	14	31.64	31.70	-9	33,345	-0.03%
2023/02/16	1	31.60	4	31.61	31.60	-3	34,103	-0.01%
2023/02/15	0.1	31.50	2	31.38	31.35	-1.9	34,376	-0.01%
2023/02/14	4	31.55	0	0.00	31.45	4	34,309	0.01%
2023/02/13	0	31.30	1	31.35	31.45	-1	34,452	0.00%
2023/02/09	1	31.30	0.2	31.45	31.30	0.8	34,750	0.00%
2023/02/08	3	31.45	4	31.45	31.45	-1	34,940	0.00%
2023/02/07	0	0.00	8	31.25	31.45	-8	34,964	-0.02%
2023/02/06	3	31.28	0	0.00	31.05	3	34,949	0.01%
2023/02/03	11	31.53	0	0.00	31.40	11	34,828	0.03%
2023/02/02	2	31.75	1	31.90	31.95	1	34,818	0.00%
2023/02/01	4	31.85	5	32.00	32.00	-1	34,770	0.00%
2023/01/31	3	31.83	19	32.07	31.65	-16	34,785	-0.05%
2023/01/30	0	0.00	21	31.85	32.10	-21	34,490	-0.06%
2023/01/17	2	31.05	9.4	31.11	31.20	-7.4	33,992	-0.02%
2023/01/16	3	30.90	0	0.00	31.05	3	34,017	0.01%
2023/01/13	1	31.20	9.1	31.23	31.05	-8.1	34,090	-0.02%
2023/01/12	14	31.20	5	31.13	31.05	9	34,885	0.03%
2023/01/11	1	30.70	1	30.90	30.70	0	34,972	0.00%
2023/01/10	2	30.75	2	30.78	30.85	0	35,179	0.00%
2023/01/09	0	0.00	20	30.83	30.95	-20	35,303	-0.06%
2023/01/06	2	30.05	4	30.10	30.15	-2	34,989	-0.01%
2023/01/05	0	0.00	3	30.00	30.00	-3	35,172	-0.01%
2023/01/04	2	29.93	1	29.90	29.90	1	35,277	0.00%
2023/01/03	1	29.60	5.1	30.14	30.25	-4.1	35,433	-0.01%
2022/12/29	14.1	29.84	4	29.85	29.95	10.1	35,231	0.03%
2022/12/28	0	0.00	61	30.40	30.60	-61	35,061	-0.17%
2022/12/27	1.1	30.44	3	30.40	30.30	-1.9	34,931	-0.01%
2022/12/26	12	30.68	5	30.72	30.60	7	34,857	0.02%
2022/12/23	4.1	30.25	30	30.58	30.70	-25.9	34,932	-0.07%
2022/12/22	9	30.31	74	30.52	30.65	-65	34,654	-0.19%
2022/12/21	13.6	29.32	22	29.44	29.70	-8.4	32,460	-0.03%
2022/12/20	3	28.97	11	28.82	28.45	-8	30,545	-0.03%
2022/12/19	27	28.52	0.3	28.60	28.30	26.7	29,331	0.09%
2022/12/16	8.1	28.98	6.4	29.30	29.40	1.7	27,890	0.01%
2022/12/15	6	29.29	8	29.54	29.25	-2	26,717	-0.01%
2022/12/14	2.3	29.05	2	29.20	29.05	0.3	26,766	0.00%
2022/12/13	1.2	29.42	77	29.36	29.15	-75.8	27,093	-0.28%
2022/12/12	10	28.65	1.3	28.81	29.00	8.7	26,667	0.03%
2022/12/09	1	28.95	0	0.00	29.05	1	27,144	0.00%
2022/12/08	11	28.85	1	28.90	28.95	10	27,143	0.04%
2022/12/07	2	29.20	6	29.18	29.00	-4	27,079	-0.01%
2022/12/06	4	29.01	3	29.15	29.00	1	27,066	0.00%
2022/12/05	2	28.95	7	29.13	29.20	-5	26,901	-0.02%
2022/12/02	50	29.05	1	29.05	29.00	49	26,847	0.18%
2022/12/01	5	29.26	29	29.31	29.25	-24	26,934	-0.09%
2022/11/30	6	29.03	4	28.89	29.15	2	26,661	0.01%
2022/11/29	6	28.55	5	28.59	28.70	1	26,061	0.00%
2022/11/28	7	28.03	1	28.45	27.90	6	25,715	0.02%
2022/11/25	5	29.29	8	29.48	28.75	-3	25,289	-0.01%
2022/11/24	0	29.10	280	29.30	29.20	-280	24,984	-1.12%	大賣/鉅額交易
2022/11/23	1	29.00	6	29.00	29.00	-5	24,482	-0.02%
2022/11/22	3	28.88	13	28.91	29.00	-10	24,459	-0.04%
2022/11/21	5	28.80	25	28.86	29.00	-20	24,325	-0.08%
2022/11/18	14	28.27	1	28.15	28.40	13	24,031	0.05%
2022/11/17	16	28.40	1	28.35	28.40	15	23,905	0.06%
2022/11/16	3	28.75	11	28.80	28.80	-8	23,797	-0.03%
2022/11/15	10.9	28.79	19.2	29.07	29.10	-8.3	23,637	-0.04%
2022/11/14	20	28.45	22	28.70	28.95	-2	23,327	-0.01%
2022/11/11	0	0.00	9.4	27.96	28.00	-9.4	22,650	-0.04%
2022/11/10	5	27.65	30	27.51	27.55	-25	22,457	-0.11%
2022/11/09	0	0.00	14	27.69	27.80	-14	22,554	-0.06%
2022/11/08	10.3	27.30	7	27.34	27.40	3.3	22,670	0.01%
2022/11/07	2	27.08	9	27.15	27.15	-7	22,823	-0.03%
2022/11/04	10	26.60	14	26.66	26.75	-4	22,951	-0.02%
2022/11/03	5	26.85	0	0.00	26.85	5	22,855	0.02%
2022/11/02	3	27.00	20	27.20	27.20	-17	22,868	-0.07%
2022/11/01	6	26.85	0	0.00	27.00	6	23,055	0.03%
2022/10/31	12	26.82	14	26.86	26.85	-2	23,188	-0.01%
2022/10/28	20	26.72	1	27.15	27.15	19	23,351	0.08%
2022/10/27	13	27.11	0	0.00	27.05	13	23,482	0.06%
2022/10/25	3	27.27	12.3	27.50	27.25	-9.3	24,274	-0.04%
2022/10/24	3	27.90	0	0.00	28.00	3	24,257	0.01%
2022/10/21	7	28.00	1	27.95	28.05	6	24,644	0.02%
2022/10/20	5	26.90	4	28.10	28.60	1	25,118	0.00%
2022/10/19	1	27.50	9	27.62	27.45	-8	25,560	-0.03%
2022/10/18	23	27.16	12	27.25	27.20	11	26,871	0.04%
2022/10/17	18	26.69	16	27.03	27.05	2	27,554	0.01%
2022/10/14	23	27.09	12	27.25	26.90	11	28,299	0.04%
2022/10/13	10	26.95	2.2	27.01	26.90	7.8	28,945	0.03%
2022/10/12	2	27.28	1	27.45	27.50	1	29,660	0.00%
2022/10/11	8	27.47	5	27.48	27.35	3	30,472	0.01%
2022/10/07	1.1	27.61	2	27.70	27.55	-0.9	30,607	0.00%
2022/10/06	2.5	27.80	5	27.65	27.80	-2.5	30,887	-0.01%
2022/10/05	2	27.50	1	27.55	27.60	1	31,326	0.00%
2022/10/04	1	27.30	13	27.08	27.20	-12	31,457	-0.04%
2022/10/03	12	26.35	3	26.40	26.45	9	31,377	0.03%
2022/09/30	0	0.00	4	26.55	26.70	-4	31,568	-0.01%
2022/09/29	37.1	26.83	4	27.00	27.00	33.1	31,718	0.10%
2022/09/28	14	26.58	14	26.90	26.65	0	31,910	0.00%
2022/09/27	2.1	26.84	3	27.00	26.80	-0.9	32,055	0.00%
2022/09/26	8.1	27.09	15.3	27.10	27.10	-7.2	32,168	-0.02%
2022/09/23	4	27.90	0	0.00	27.85	4	32,220	0.01%
2022/09/22	12	27.60	9	27.81	28.45	3	32,618	0.01%
2022/09/21	41.1	28.11	2	28.05	28.35	39.1	32,579	0.12%
2022/09/20	48.1	28.66	9	28.63	28.60	39.1	32,492	0.12%
2022/09/19	1	29.55	4	29.46	29.30	-3	32,363	-0.01%
2022/09/16	10	29.39	10	29.40	29.35	0	33,347	0.00%
2022/09/15	2	29.50	5	29.48	29.50	-3	34,769	-0.01%
2022/09/14	33.1	29.35	1	29.35	29.30	32.1	35,334	0.09%
2022/09/13	4	29.50	11	29.70	29.80	-7	36,034	-0.02%
2022/09/12	1	29.70	22	29.64	29.70	-21	36,581	-0.06%
2022/09/08	1	29.00	21	29.21	29.25	-20	37,020	-0.05%
2022/09/07	19	29.02	1.5	29.22	28.75	17.5	36,978	0.05%
2022/09/06	1	29.20	67	29.19	29.20	-66	36,898	-0.18%
2022/09/05	0	0.00	13	28.82	29.00	-13	37,080	-0.04%
2022/09/02	10.4	28.63	0	0.00	28.55	10.4	37,245	0.03%
2022/09/01	15.3	28.47	1	28.65	28.55	14.3	37,280	0.04%
2022/08/31	16	28.90	0	0.00	28.95	16	37,205	0.04%
2022/08/30	1	28.70	1	29.00	29.00	0	37,157	0.00%
2022/08/29	1	28.85	14	28.82	28.80	-13	37,256	-0.03%
2022/08/26	0	0.00	7	29.21	29.25	-7	37,425	-0.02%
2022/08/25	0	0.00	8	29.14	29.15	-8	37,641	-0.02%
2022/08/24	0	0.00	4	29.09	29.05	-4	37,952	-0.01%
2022/08/23	7	28.81	11	28.81	28.80	-4	38,628	-0.01%
2022/08/22	3	28.95	1	29.00	29.00	2	38,968	0.01%
2022/08/19	6	29.05	3	29.08	29.20	3	39,180	0.01%
2022/08/18	4	29.09	22	29.10	29.20	-18	39,328	-0.05%
2022/08/17	16	29.13	22	29.22	29.20	-6	39,403	-0.02%
2022/08/16	1	29.10	2.4	29.16	29.00	-1.4	39,474	0.00%
2022/08/15	5	29.14	10	29.21	29.15	-5	39,619	-0.01%
2022/08/12	2.3	28.85	12.3	28.84	28.75	-10	39,496	-0.03%
2022/08/11	1	28.45	9.2	28.29	28.45	-8.2	39,794	-0.02%
2022/08/10	6.1	27.99	0	0.00	28.00	6.1	39,839	0.02%
2022/08/09	7	27.90	2.3	28.06	28.00	4.7	40,151	0.01%
2022/08/08	2.1	27.98	0	28.05	27.95	2.1	40,390	0.01%
2022/08/05	17	28.15	18	28.26	28.30	-1	40,506	0.00%
2022/08/04	9.1	27.94	0	0.00	27.85	9.1	41,128	0.02%
2022/08/03	22.1	28.07	42	28.06	28.05	-19.9	41,320	-0.05%
2022/08/02	45.1	28.27	1	28.30	28.35	44.1	41,442	0.11%
2022/08/01	26	28.29	131.5	28.44	28.60	-105.5	41,478	-0.25%	大賣/鉅額交易
2022/07/29	23.6	27.56	21	27.64	27.70	2.6	41,131	0.01%
2022/07/28	30.2	27.49	4	27.43	27.35	26.2	41,080	0.06%
2022/07/27	33	27.56	16	27.56	27.60	17	40,652	0.04%
2022/07/26	180.9	27.90	269.7	27.82	27.85	-88.8	40,201	-0.22%	大買/大賣/
2022/07/25	163.5	30.89	36.3	31.22	31.30	127.2	38,908	0.33%	大買/鉅額交易
2022/07/22	17.1	30.69	33	30.75	30.80	-15.9	37,598	-0.04%
2022/07/21	23.2	30.24	74	30.29	30.50	-50.8	37,530	-0.14%
2022/07/20	26	30.35	26.3	30.42	30.50	-0.3	37,597	0.00%
2022/07/19	71.1	30.01	20	30.17	30.25	51.1	37,829	0.14%
2022/07/18	14.5	29.11	14	30.45	30.65	0.5	37,556	0.00%
2022/07/15	19	28.95	0	0.00	28.95	19	37,284	0.05%
2022/07/14	16.1	29.07	2	29.15	29.25	14.1	37,327	0.04%
2022/07/13	31	29.00	1	29.15	29.05	30	37,205	0.08%
2022/07/12	9.9	28.87	11	28.86	28.90	-1.1	37,380	0.00%
2022/07/11	9	29.18	0	0.00	29.10	9	37,386	0.02%
2022/07/08	2	29.35	6	29.44	29.35	-4	37,433	-0.01%
2022/07/07	18	29.17	7	29.14	29.05	11	37,445	0.03%
2022/07/06	8	29.03	54	29.05	29.00	-46	37,525	-0.12%
2022/07/05	2.1	29.17	2	29.18	29.20	0.1	37,503	0.00%
2022/07/04	13.4	28.66	5	28.81	28.65	8.4	37,438	0.02%
2022/07/01	33	28.62	47.4	28.65	28.70	-14.4	37,570	-0.04%
2022/06/30	53	28.57	6.3	28.70	28.45	46.7	37,595	0.12%
2022/06/29	3	29.00	3.2	29.30	29.10	-0.2	37,376	0.00%
2022/06/28	8.1	28.97	38	29.02	29.20	-29.9	37,287	-0.08%
2022/06/27	7	29.57	12	29.56	29.45	-5	37,947	-0.01%
2022/06/24	56.2	29.03	20.8	29.01	29.00	35.4	37,870	0.09%
2022/06/23	140.2	29.64	19	30.18	29.00	121.2	37,318	0.32%	大買/鉅額交易
2022/06/22	34.4	31.11	15.6	31.19	31.00	18.7	36,074	0.05%
2022/06/21	32	31.89	11	31.92	31.85	21	36,046	0.06%
2022/06/20	28.2	32.56	1	32.65	32.15	27.2	35,923	0.08%
2022/06/17	16	33.31	14.2	33.23	33.15	1.8	36,269	0.00%
2022/06/16	5	33.86	5	34.05	33.55	0	37,274	0.00%
2022/06/15	3	33.93	0	0.00	33.80	3	37,870	0.01%
2022/06/14	6	33.88	2.2	33.96	34.00	3.8	38,213	0.01%
2022/06/13	14	33.98	5	34.05	34.00	9	38,572	0.02%
2022/06/10	12	34.43	1	34.60	34.50	11	38,856	0.03%
2022/06/09	14.9	34.46	1	34.45	34.50	13.9	39,372	0.04%
2022/06/08	5.1	34.85	6	34.70	34.75	-0.9	39,835	0.00%
2022/06/07	13.5	34.53	36	34.57	34.75	-22.5	40,450	-0.06%
2022/06/06	10.1	34.35	25	34.44	34.65	-14.9	40,918	-0.04%
2022/06/02	55.1	33.78	30	33.75	33.75	25.1	43,066	0.06%
2022/06/01	25	34.28	0	0.00	34.15	25	45,450	0.06%
2022/05/31	13.2	34.26	3.8	34.49	34.65	9.4	46,099	0.02%
2022/05/30	12.3	34.48	22	34.43	34.50	-9.7	46,569	-0.02%
2022/05/27	6	34.23	46	34.27	34.40	-40	48,683	-0.08%
2022/05/26	18	34.04	12	34.15	34.05	6	51,413	0.01%
2022/05/25	22.1	33.75	20	33.78	33.85	2.1	51,818	0.00%
2022/05/24	42	33.63	12	33.58	33.55	30	52,381	0.06%
2022/05/23	26.1	33.56	2	33.65	33.55	24.1	52,385	0.05%
2022/05/20	40	33.34	4	33.39	33.35	36	52,925	0.07%
2022/05/19	25.5	33.00	2	32.95	32.95	23.5	54,374	0.04%
2022/05/18	4	33.36	27	33.36	33.55	-23	54,064	-0.04%
2022/05/17	33.1	33.16	25	33.22	33.00	8.1	53,964	0.01%
2022/05/16	34.8	33.39	10	33.36	33.20	24.8	53,866	0.05%
2022/05/13	7	33.36	15	33.38	33.35	-8	53,809	-0.01%
2022/05/12	60.2	33.53	52	33.92	33.20	8.2	53,805	0.02%
2022/05/11	19.7	34.36	10	34.30	34.20	9.7	53,590	0.02%
2022/05/10	23.7	34.61	10	34.60	34.60	13.7	54,067	0.03%
2022/05/09	34.6	35.10	62	35.08	35.00	-27.5	54,035	-0.05%
2022/05/06	44	35.84	21	35.75	35.80	23	54,204	0.04%
2022/05/05	20	36.42	11	36.40	36.35	9	54,535	0.02%
2022/05/04	16	36.06	3	36.15	36.05	13	54,598	0.02%
2022/05/03	15.1	35.89	13	35.84	36.00	2.1	55,028	0.00%
2022/04/29	7	36.19	30	36.15	36.10	-23	55,166	-0.04%
2022/04/28	70	35.99	3	35.95	36.05	67	55,356	0.12%
2022/04/27	82.2	35.49	19	35.58	35.60	63.2	55,156	0.11%
2022/04/26	30.5	36.19	0	0.00	36.10	30.5	54,761	0.06%
2022/04/25	23	36.85	11	36.76	36.60	12	53,900	0.02%
2022/04/22	22.8	37.71	0	0.00	37.60	22.8	52,950	0.04%
2022/04/21	50	37.98	7	38.11	37.80	43	52,606	0.08%
2022/04/20	10	38.30	25	38.52	38.30	-15	52,794	-0.03%
2022/04/19	10	38.62	6	38.78	38.60	4	52,524	0.01%
2022/04/18	45	38.64	53	38.64	38.50	-8	52,635	-0.02%
2022/04/15	9	39.49	3.5	39.51	39.55	5.5	52,034	0.01%
2022/04/14	1.9	39.55	10	39.55	39.50	-8.1	51,916	-0.02%
2022/04/13	3	39.58	14	39.59	39.50	-11	51,893	-0.02%
2022/04/12	15	39.32	38.5	39.31	39.35	-23.5	51,767	-0.05%
2022/04/11	1	39.25	45	39.34	39.40	-44	51,913	-0.08%
2022/04/08	7	38.93	40	39.01	39.20	-33	51,975	-0.06%
2022/04/07	10	39.07	6.1	39.35	38.80	4	51,777	0.01%
2022/04/06	28	39.16	12	39.19	39.35	16	51,641	0.03%
2022/04/01	8.5	39.06	56	39.12	39.20	-47.5	51,380	-0.09%
2022/03/31	3	38.83	7.3	38.91	38.95	-4.3	51,152	-0.01%
2022/03/30	42.1	38.78	24	38.77	38.95	18.1	51,097	0.04%
2022/03/29	24	39.57	0	0.00	39.40	24	50,742	0.05%
2022/03/28	75	39.73	93.2	39.73	40.00	-18.2	51,021	-0.04%
2022/03/25	22	40.08	32.3	40.02	40.00	-10.3	51,552	-0.02%
2022/03/24	4	39.98	37.1	40.00	40.00	-33.1	52,528	-0.06%
2022/03/23	231	39.86	61.7	39.78	40.00	169.3	54,775	0.31%	大買/鉅額交易
2022/03/22	91	39.94	46	39.85	39.80	45	54,252	0.08%
2022/03/21	46.2	39.91	30.3	39.90	39.75	15.9	53,362	0.03%
2022/03/18	25	39.08	68	39.02	39.05	-43	52,118	-0.08%
2022/03/17	32	38.74	6	38.84	38.85	26	52,028	0.05%
2022/03/16	30.1	38.39	9	38.70	38.55	21.1	51,788	0.04%
2022/03/15	25	38.69	11	38.60	38.70	14	51,350	0.03%
2022/03/14	23	38.73	25.8	38.79	38.80	-2.8	51,489	-0.01%
2022/03/11	101	38.42	3.3	38.45	38.45	97.7	51,578	0.19%	大買/
2022/03/10	37	38.21	25.1	38.24	38.30	11.9	51,322	0.02%
2022/03/09	21	37.81	10	37.84	37.95	11	51,268	0.02%
2022/03/08	80	37.91	19	38.35	37.40	61	51,327	0.12%
2022/03/07	117	38.54	214.6	38.62	39.00	-97.6	49,111	-0.20%	大買/大賣/
2022/03/04	27	38.53	39	38.52	38.40	-12	47,384	-0.03%
2022/03/03	23.8	38.73	48.6	38.69	38.60	-24.8	46,773	-0.05%
2022/03/02	74	38.47	50	38.36	38.30	24	46,191	0.05%
2022/03/01	174.7	38.04	108.1	38.05	37.95	66.6	44,202	0.15%	大買/大賣/
2022/02/25	2	35.58	9	35.76	36.00	-7	42,061	-0.02%
2022/02/24	34.2	35.33	38.4	35.45	35.25	-4.2	42,501	-0.01%
2022/02/23	25	36.14	20	36.07	36.05	5	42,451	0.01%
2022/02/22	66	36.01	97.3	35.86	36.15	-31.3	43,040	-0.07%
2022/02/21	16	36.42	40.4	36.31	36.45	-24.4	42,972	-0.06%
2022/02/18	12	35.62	2	35.60	35.65	10	41,854	0.02%
2022/02/17	5	35.46	1.1	35.69	35.55	3.9	42,578	0.01%
2022/02/16	5	35.25	5	35.51	35.45	0	42,957	0.00%
2022/02/15	10	35.21	3	35.32	35.05	7	43,153	0.02%
2022/02/14	3.6	35.29	17.4	35.26	35.50	-13.8	44,071	-0.03%
2022/02/11	11	35.64	16.1	35.72	35.70	-5.1	44,111	-0.01%
2022/02/10	7.3	35.44	56.9	35.48	35.65	-49.6	44,572	-0.11%
2022/02/09	7.2	34.87	20.2	34.88	34.95	-13	45,114	-0.03%
2022/02/08	3	34.35	6.2	34.44	34.50	-3.2	45,278	-0.01%
2022/02/07	3	33.97	26	33.72	34.25	-23	45,222	-0.05%
2022/01/26	3	33.60	3.5	33.61	33.65	-0.5	44,871	0.00%
2022/01/25	9.1	33.43	10.3	33.48	33.45	-1.2	45,226	0.00%
2022/01/24	7.5	33.37	7	33.35	33.45	0.5	45,308	0.00%
2022/01/21	20.1	33.90	0	0.00	33.85	20.1	45,414	0.04%
2022/01/20	9.1	34.17	2	34.20	34.15	7.1	45,443	0.02%
2022/01/19	26	34.20	30	34.15	34.05	-4	45,523	-0.01%
2022/01/18	19	34.65	6.4	34.76	34.60	12.6	45,378	0.03%
2022/01/17	9	34.78	0	0.00	35.00	9	45,320	0.02%
2022/01/14	14.1	34.98	3	34.97	35.20	11.1	45,763	0.02%
2022/01/13	3.1	35.40	35.1	35.43	35.50	-32.1	45,982	-0.07%
2022/01/12	6	34.58	7	34.71	34.85	-1	45,897	0.00%
2022/01/11	8	34.60	5	34.65	34.55	3	46,055	0.01%
2022/01/10	1.5	34.88	4	34.85	34.90	-2.5	46,223	-0.01%
2022/01/07	0	0.00	21	34.80	34.80	-21	46,604	-0.05%
2022/01/06	0	0.00	7	34.60	34.80	-7	46,923	-0.01%
2022/01/05	0	0.00	13.3	34.76	34.85	-13.3	48,035	-0.03%
2022/01/04	24	34.51	0.5	34.50	34.45	23.5	48,871	0.05%
2022/01/03	7	34.90	4.5	35.09	35.00	2.5	50,850	0.00%
2021/12/30	1.1	35.30	7.2	35.32	35.35	-6.2	52,763	-0.01%
2021/12/29	7	35.27	1	35.25	35.25	6	53,518	0.01%
2021/12/28	2	35.28	4	35.23	35.40	-2	54,578	0.00%
2021/12/27	14	35.33	11	35.39	35.25	3	56,025	0.01%
2021/12/24	7	35.59	12	35.42	35.55	-5	57,136	-0.01%
2021/12/23	0	0.00	11.3	35.41	35.50	-11.3	58,005	-0.02%
2021/12/22	22	35.68	13	35.65	35.65	9	58,667	0.02%
2021/12/21	9.1	35.44	13	35.45	35.70	-3.9	58,881	-0.01%
2021/12/20	12	35.78	27.1	35.96	35.60	-15.1	58,942	-0.03%
2021/12/17	21	35.20	105.4	35.35	35.45	-84.4	59,029	-0.14%	大賣/
2021/12/16	5	34.35	10	34.42	34.35	-5	57,916	-0.01%
2021/12/15	0	0.00	1	34.24	34.25	-1	60,182	0.00%
2021/12/14	35	34.10	19.3	34.12	34.10	15.7	62,281	0.03%
2021/12/13	16.9	34.61	66.1	34.78	34.60	-49.2	63,530	-0.08%
2021/12/10	8	34.37	16	34.36	34.20	-8	64,452	-0.01%
2021/12/09	13	34.31	22	34.28	34.35	-9	66,455	-0.01%
2021/12/08	40	34.40	30	34.66	34.10	10	70,615	0.01%
2021/12/07	7	34.27	34	34.25	34.35	-27	72,968	-0.04%
2021/12/06	0	0.00	3.3	33.99	33.90	-3.3	73,256	0.00%
2021/12/03	0	0.00	18.6	34.08	34.10	-18.6	75,227	-0.02%
2021/12/02	13.3	33.74	58	33.79	33.90	-44.8	76,797	-0.06%
2021/12/01	2	33.15	3.5	33.09	33.10	-1.5	80,169	0.00%
2021/11/30	49	32.85	0.1	32.95	32.55	48.9	80,717	0.06%
2021/11/29	8.1	32.78	5.5	32.85	32.90	2.6	80,965	0.00%
2021/11/26	16	33.21	22	33.24	33.05	-6	82,473	-0.01%
2021/11/25	2	34.08	6	33.92	33.80	-4	84,298	0.00%
2021/11/24	13	33.79	85	33.69	33.80	-72	85,281	-0.08%
2021/11/23	57.5	33.16	37	33.21	33.10	20.5	85,030	0.02%
2021/11/22	24.8	32.46	6	32.63	32.60	18.8	85,720	0.02%
2021/11/19	57.6	32.72	8	32.70	32.60	49.6	85,464	0.06%
2021/11/18	24.3	33.01	4	33.03	32.95	20.3	85,350	0.02%
2021/11/17	21.6	33.09	5	33.05	33.05	16.6	85,254	0.02%
2021/11/16	57.8	33.11	21	33.09	33.15	36.8	85,867	0.04%
2021/11/15	27.1	33.70	29	33.77	33.65	-2	86,885	0.00%
2021/11/12	13	34.26	1.5	34.22	34.25	11.5	87,589	0.01%
2021/11/11	10.1	34.17	21	34.56	34.35	-10.9	88,779	-0.01%
2021/11/10	10	34.13	25	34.05	34.10	-15	89,287	-0.02%
2021/11/09	58.2	34.64	44	34.68	34.50	14.2	90,324	0.02%
2021/11/08	31	34.18	115.5	34.21	34.40	-84.5	91,701	-0.09%	大賣/
2021/11/05	34	33.02	0	33.25	33.10	34	92,321	0.04%
2021/11/04	9	33.26	5	33.38	33.25	4	92,825	0.00%
2021/11/03	4	33.43	10.2	33.53	33.50	-6.2	94,533	-0.01%
2021/11/02	33	33.63	14.3	33.35	33.20	18.7	94,832	0.02%
2021/11/01	6	33.36	36	33.39	33.40	-30	95,030	-0.03%
2021/10/29	11	33.46	59	33.45	33.60	-48	94,890	-0.05%
2021/10/28	4	33.85	6	33.93	33.70	-2	95,227	0.00%
2021/10/27	21	33.90	18.1	33.91	33.90	2.9	96,087	0.00%
2021/10/26	10	33.61	6	33.88	33.75	4	97,605	0.00%
2021/10/25	12.1	33.28	2	33.30	33.30	10.1	98,219	0.01%
2021/10/22	9.2	33.32	38	33.25	33.30	-28.8	98,964	-0.03%
2021/10/21	11	33.50	10	34.05	33.90	1	99,159	0.00%
2021/10/20	56.4	33.84	9	33.94	33.55	47.4	99,433	0.05%
2021/10/19	5	33.51	11	33.50	33.45	-6	99,794	-0.01%
2021/10/18	0	0.00	8	33.66	33.65	-8	100,584	-0.01%
2021/10/15	29.2	33.12	9	33.23	33.20	20.2	102,281	0.02%
2021/10/14	5	32.76	16	32.88	32.75	-11	103,758	-0.01%
2021/10/13	46	32.58	19	32.61	32.40	27	104,658	0.03%
2021/10/12	30	33.28	109	33.28	33.40	-79	104,445	-0.08%	大賣/
2021/10/08	109.4	33.65	21.6	33.54	33.20	87.8	104,600	0.08%	大買/
2021/10/07	109.3	34.41	30.5	34.43	34.50	78.8	103,854	0.08%	大買/
2021/10/06	19	35.01	66.5	34.99	35.05	-47.5	103,972	-0.05%
2021/10/05	24	35.00	28	35.21	35.60	-4	104,986	0.00%
2021/10/04	161	35.26	26	35.17	35.00	135	105,213	0.13%	大買/鉅額交易
2021/10/01	52	35.83	86.5	35.98	35.85	-34.5	105,938	-0.03%
2021/09/30	91.5	36.03	20	36.11	36.30	71.5	108,394	0.07%
2021/09/29	63	35.25	32	35.20	35.20	31	109,385	0.03%
2021/09/28	52.1	35.72	12	35.70	35.75	40.1	111,723	0.04%
2021/09/27	41.5	36.06	16	36.08	35.95	25.5	114,020	0.02%
2021/09/24	88.2	36.12	15	36.05	36.00	73.2	119,606	0.06%
2021/09/23	98.1	36.30	121	36.26	36.15	-23	128,294	-0.02%	大賣/
2021/09/22	123	36.44	47	36.53	36.30	76	133,199	0.06%	大買/
2021/09/17	66	38.05	10	38.19	37.80	56	135,500	0.04%
2021/09/16	82	38.58	21.1	38.59	38.50	60.9	134,743	0.05%
2021/09/15	28	39.08	32.1	39.21	39.25	-4.1	134,636	0.00%
2021/09/14	44	39.74	47.4	39.79	39.85	-3.4	135,759	0.00%
2021/09/13	43	39.81	127.7	39.93	40.05	-84.7	138,433	-0.06%	大賣/
2021/09/10	33	39.05	95.5	39.13	39.10	-62.5	136,318	-0.05%
2021/09/09	17.2	38.27	33	38.09	38.35	-15.8	135,703	-0.01%
2021/09/08	53	38.10	8	38.31	37.60	45	136,635	0.03%
2021/09/07	28.1	38.74	112	38.66	38.50	-83.9	136,611	-0.06%	大賣/
2021/09/06	180	38.31	243.6	38.71	38.85	-63.6	137,062	-0.05%	大買/大賣/
2021/09/03	2	37.60	128	37.69	37.45	-126	135,268	-0.09%	大賣/鉅額交易
2021/09/02	71.8	37.50	30	37.36	37.00	41.8	137,285	0.03%
2021/09/01	18.1	38.07	62	38.29	37.75	-43.9	139,749	-0.03%
2021/08/31	41	37.62	153	37.78	38.15	-112	139,313	-0.08%	大賣/鉅額交易
2021/08/30	6	37.39	42	37.24	37.50	-36	139,754	-0.03%
2021/08/27	9	36.78	35	36.90	36.90	-26	140,948	-0.02%
2021/08/26	107	36.77	115	37.32	36.35	-8	145,502	-0.01%	大買/大賣/
2021/08/25	14.1	35.81	0	36.00	36.00	14.1	152,066	0.01%
2021/08/24	91	35.80	78	36.02	36.00	13	154,668	0.01%
2021/08/23	33	35.83	17	35.90	35.65	16	160,835	0.01%
2021/08/20	60	35.12	34	35.36	35.10	26	166,632	0.02%
2021/08/19	103.2	35.84	27	35.52	35.30	76.2	168,766	0.05%	大買/
2021/08/18	20	36.31	70	36.24	37.00	-50	169,685	-0.03%
2021/08/17	76	36.74	17.1	37.72	36.25	58.9	172,383	0.03%
2021/08/16	107	38.16	18.5	37.58	37.65	88.5	174,555	0.05%	大買/
2021/08/13	16	37.78	122	37.83	37.75	-106	179,344	-0.06%	大賣/鉅額交易
2021/08/12	71	37.97	69	37.68	38.00	2	184,844	0.00%
2021/08/11	37.5	37.08	45.1	37.49	37.05	-7.6	191,226	0.00%
2021/08/10	10	37.03	19	37.03	36.80	-9	191,021	0.00%
2021/08/09	40	36.34	145.7	37.10	37.45	-105.7	196,274	-0.05%	大賣/鉅額交易
2021/08/06	12	35.71	9	35.90	35.85	3	201,547	0.00%
2021/08/05	82.4	36.06	13	36.13	36.00	69.4	210,059	0.03%
2021/08/04	29	36.71	19	36.89	36.80	10	221,136	0.00%
2021/08/03	50.5	36.55	31	36.77	36.90	19.5	233,961	0.01%
2021/08/02	42	36.91	92.7	36.99	37.25	-50.7	242,971	-0.02%
2021/07/30	31	36.79	119.5	36.78	36.35	-88.5	246,344	-0.04%	大賣/
2021/07/29	6	36.24	35	36.11	36.30	-29	254,452	-0.01%
2021/07/28	18.9	35.22	55	35.13	35.30	-36.1	260,353	-0.01%
2021/07/27	39.1	35.37	13	35.48	35.20	26.1	265,556	0.01%
2021/07/26	31.4	36.03	5	36.23	35.80	26.4	270,709	0.01%
2021/07/23	13.5	35.73	44	35.95	36.30	-30.5	275,589	-0.01%
2021/07/22	3	35.27	25	35.39	35.20	-22	277,422	-0.01%
2021/07/21	131.4	35.61	281	35.11	35.10	-149.6	279,934	-0.05%	大買/大賣/鉅額交易
2021/07/20	104	36.13	46	36.25	36.05	58	282,175	0.02%	大買/
2021/07/19	99.1	36.38	20	36.54	36.60	79.1	284,829	0.03%
2021/07/16	27	36.42	1.3	36.48	36.35	25.7	292,244	0.01%
2021/07/15	25.2	36.59	43.2	36.65	37.00	-18	295,608	-0.01%
2021/07/14	278.1	36.06	28.1	36.15	35.90	250	301,447	0.08%	大買/鉅額交易
2021/07/13	161.9	37.29	703	37.45	36.50	-541.2	306,064	-0.18%	大買/大賣/鉅額交易
2021/07/12	77	38.55	445	38.50	37.90	-368	309,296	-0.12%	大賣/鉅額交易
2021/07/09	61.2	37.96	40.5	37.96	38.05	20.7	312,461	0.01%
2021/07/08	59	38.31	74	38.41	38.75	-15	318,600	0.00%
2021/07/07	144.5	38.42	62	38.55	38.05	82.5	319,559	0.03%	大買/
2021/07/06	53	39.82	176	39.89	39.70	-123	318,322	-0.04%	大賣/鉅額交易
2021/07/05	265	40.11	121.5	40.18	39.90	143.5	317,842	0.05%	大買/大賣/鉅額交易
2021/07/02	95	39.44	130.3	39.28	38.95	-35.3	317,242	-0.01%	大賣/
2021/07/01	444.1	40.42	445.4	39.63	39.10	-1.3	316,817	0.00%	大買/大賣/
2021/06/30	541	39.76	413.7	39.60	39.60	127.3	310,414	0.04%	大買/大賣/鉅額交易
2021/06/29	261	38.04	141	38.02	37.75	120	300,495	0.04%	大買/大賣/鉅額交易
2021/06/28	95.1	36.65	145.8	36.88	37.45	-50.8	294,424	-0.02%	大賣/
2021/06/25	50.4	36.23	19	36.27	35.75	31.4	290,148	0.01%
2021/06/24	17.3	35.93	40	35.85	35.80	-22.7	289,062	-0.01%
2021/06/23	47.3	36.18	102.5	35.75	35.40	-55.2	287,679	-0.02%	大賣/
2021/06/22	111	36.34	153.1	35.90	36.15	-42.1	285,044	-0.01%	大買/大賣/
2021/06/21	54	34.43	123.4	34.66	34.30	-69.3	280,148	-0.02%	大賣/
2021/06/18	42.6	35.40	23	35.50	35.00	19.6	278,081	0.01%
2021/06/17	164	35.54	100	35.68	35.45	64	275,908	0.02%	大買/
2021/06/16	79	36.00	79	36.40	35.50	0	274,433	0.00%
2021/06/15	69.9	35.57	56	35.70	35.85	13.9	272,484	0.01%
2021/06/11	670.6	36.43	66.2	36.63	36.15	604.4	270,263	0.22%	大買/鉅額交易
2021/06/10	34.8	35.84	22.8	35.98	36.15	12	268,228	0.00%
2021/06/09	154.9	36.04	104	35.68	36.10	50.9	265,669	0.02%	大買/大賣/
2021/06/08	39	37.41	33	37.28	37.20	6	262,412	0.00%
2021/06/07	79.5	37.43	42	37.44	37.30	37.5	261,789	0.01%
2021/06/04	52.8	38.67	165	38.97	38.05	-112.2	259,522	-0.04%	大賣/鉅額交易
2021/06/03	116.9	39.02	74	39.42	38.80	42.9	258,118	0.02%	大買/
2021/06/02	175	39.03	476.6	38.78	39.50	-301.6	253,358	-0.12%	大買/大賣/鉅額交易
2021/06/01	183.2	36.91	73	36.87	37.35	110.2	245,349	0.04%	大買/鉅額交易
2021/05/31	131.1	37.80	434	38.18	36.95	-302.9	243,104	-0.12%	大買/大賣/鉅額交易
2021/05/28	226	36.83	156.7	36.61	36.55	69.3	236,893	0.03%	大買/大賣/
2021/05/27	66.1	35.18	74.5	35.11	34.60	-8.5	230,730	0.00%
2021/05/26	54	34.14	37.3	34.43	34.85	16.7	228,257	0.01%
2021/05/25	245.8	34.79	45	34.72	34.45	200.8	225,749	0.09%	大買/鉅額交易
2021/05/24	186.1	35.46	126.4	35.36	35.50	59.7	222,323	0.03%	大買/大賣/
2021/05/21	112.3	35.63	137.1	35.47	36.20	-24.8	219,566	-0.01%	大買/大賣/
2021/05/20	134	36.04	70.1	36.26	35.15	63.9	213,451	0.03%	大買/
2021/05/19	507.1	37.45	382.9	37.66	37.80	124.2	206,899	0.06%	大買/大賣/鉅額交易
2021/05/18	13	34.19	77	34.54	34.80	-64	198,585	-0.03%
2021/05/17	59.5	32.01	137.6	32.79	31.65	-78.1	197,129	-0.04%	大賣/
2021/05/14	277.3	36.14	303.5	34.54	34.85	-26.2	190,893	-0.01%	大買/大賣/
2021/05/13	316.1	36.63	195	36.51	36.60	121.1	183,571	0.07%	大買/大賣/鉅額交易
2021/05/12	444.1	39.00	153	38.89	38.35	291.1	174,735	0.17%	大買/大賣/鉅額交易
2021/05/11	513.6	43.89	133.3	44.30	42.00	380.3	163,160	0.23%	大買/大賣/鉅額交易
2021/05/10	308.5	43.65	457.2	43.80	45.00	-148.7	150,016	-0.10%	大買/大賣/鉅額交易
2021/05/07	107	40.58	187.7	40.76	41.20	-80.7	140,620	-0.06%	大買/大賣/
2021/05/06	161.1	40.49	438.6	40.68	41.00	-277.5	136,391	-0.20%	大買/大賣/鉅額交易
2021/05/05	269.1	38.64	419.8	38.83	39.25	-150.7	126,621	-0.12%	大買/大賣/鉅額交易
2021/05/04	327.6	35.89	73	36.09	36.25	254.6	119,998	0.21%	大買/鉅額交易
2021/05/03	101	39.56	144.2	39.74	38.55	-43.1	114,087	-0.04%	大買/大賣/
2021/04/29	42	39.53	205.8	39.59	39.30	-163.8	108,516	-0.15%	大賣/鉅額交易
2021/04/28	83.3	38.20	143.5	38.17	38.20	-60.2	103,105	-0.06%	大賣/
2021/04/27	120.1	39.17	103.2	39.36	39.10	16.9	100,884	0.02%	大買/大賣/
2021/04/26	155	39.62	240.6	39.70	40.00	-85.6	97,370	-0.09%	大買/大賣/
2021/04/23	212	38.13	141.7	38.27	38.10	70.3	93,376	0.08%	大買/大賣/
2021/04/22	228.2	40.44	269.5	40.44	38.90	-41.3	89,332	-0.05%	大買/大賣/
2021/04/21	69	38.50	63.8	38.69	38.50	5.2	80,896	0.01%
2021/04/20	172	37.69	1,055.2	37.99	39.00	-883.2	76,893	-1.15%	大買/大賣/鉅額交易
2021/04/19	986.5	38.50	279.5	37.70	38.65	707	70,469	1.00%	大買/大賣/鉅額交易
2021/04/16	260.6	35.25	179.4	34.98	35.15	81.1	64,352	0.13%	大買/大賣/
2021/04/15	153.2	33.14	107	33.24	33.00	46.3	59,455	0.08%	大買/大賣/
2021/04/14	731	33.01	923.2	32.97	32.95	-192.2	55,086	-0.35%	大買/大賣/鉅額交易
2021/04/13	32	30.70	144.6	30.51	30.20	-112.6	48,794	-0.23%	大賣/鉅額交易
2021/04/12	38	29.50	74.2	29.49	29.60	-36.2	48,382	-0.07%
2021/04/09	56	27.94	43	28.09	27.95	13	46,327	0.03%
2021/04/08	128	27.84	136.9	28.00	28.15	-8.9	44,948	-0.02%	大買/大賣/
2021/04/07	18	26.86	156.5	26.78	26.90	-138.5	42,611	-0.32%	大賣/鉅額交易
2021/04/06	0	0.00	13	25.90	25.95	-13	40,260	-0.03%
2021/04/01	1	25.90	17	25.87	25.80	-16	40,097	-0.04%
2021/03/31	0	0.00	39.3	25.87	25.90	-39.3	39,947	-0.10%
2021/03/30	10	25.71	8	25.66	25.80	2	39,585	0.01%
2021/03/29	3	25.48	28.2	25.51	25.55	-25.2	39,402	-0.06%
2021/03/26	11	25.02	25.6	25.00	25.05	-14.6	40,826	-0.04%
2021/03/25	38	25.10	13	25.03	25.00	25	41,695	0.06%
2021/03/24	3	24.95	30	25.01	25.00	-27	42,013	-0.06%
2021/03/23	58	25.15	27	25.05	25.10	31	42,212	0.07%
2021/03/22	0	0.00	11.5	25.05	25.15	-11.5	42,480	-0.03%
2021/03/19	20	25.14	4	25.23	25.10	16	43,158	0.04%
2021/03/18	2	25.55	22	25.56	25.45	-20	44,172	-0.05%
2021/03/17	15	25.55	27	25.64	25.65	-12	44,468	-0.03%
2021/03/16	25	25.48	6.2	25.53	25.50	18.8	44,736	0.04%
2021/03/15	4	25.70	0	0.00	25.65	4	44,645	0.01%
2021/03/12	1	25.80	18.4	25.86	25.90	-17.4	44,668	-0.04%
2021/03/11	6.1	25.81	23.2	25.89	25.80	-17.1	44,666	-0.04%
2021/03/10	30	25.64	27.4	25.68	25.75	2.6	44,358	0.01%
2021/03/09	5	25.67	57	25.65	25.70	-52	43,890	-0.12%
2021/03/08	2.2	25.16	3	25.17	25.10	-0.8	42,839	0.00%
2021/03/05	2	24.82	0.2	24.95	24.95	1.7	42,590	0.00%
2021/03/04	2	24.95	16	25.22	25.00	-14	43,371	-0.03%
2021/03/03	0	0.00	30.2	25.00	25.05	-30.2	43,077	-0.07%
2021/03/02	11	24.74	0	0.00	24.65	11	42,658	0.03%
2021/02/26	7	24.86	56	25.03	24.75	-49	43,040	-0.11%
2021/02/25	0	0.00	16	25.14	25.30	-16	42,516	-0.04%
2021/02/24	56	24.99	27	25.16	25.05	29	42,546	0.07%
2021/02/23	19.7	25.17	119.1	25.27	25.30	-99.4	42,107	-0.24%	大賣/
2021/02/22	43	24.54	5	24.60	24.45	38	41,215	0.09%
2021/02/19	8	24.35	33.1	24.42	24.60	-25.1	41,145	-0.06%
2021/02/18	16	24.43	4	24.41	24.40	12	41,183	0.03%
2021/02/17	0	0.00	4.1	23.92	24.00	-4.1	41,006	-0.01%
2021/02/05	3	23.30	16	23.38	23.40	-13	40,664	-0.03%
2021/02/04	3	23.30	0	0.00	23.20	3	40,971	0.01%
2021/02/03	2	23.55	0	0.00	23.65	2	41,657	0.00%
2021/02/02	0	0.00	20.4	23.49	23.80	-20.4	41,591	-0.05%
2021/02/01	21	23.25	11	23.25	23.20	10	41,378	0.02%
2021/01/29	27.2	23.08	15	23.33	22.95	12.2	41,230	0.03%
2021/01/28	3	23.33	2	23.25	23.30	1	40,840	0.00%
2021/01/27	3	23.95	1	23.55	23.55	2	40,381	0.00%
2021/01/26	3.2	23.62	14	23.72	23.70	-10.8	40,242	-0.03%
2021/01/25	17	23.89	4.1	23.99	23.95	12.9	40,005	0.03%
2021/01/22	10	23.45	12	23.51	23.65	-2	39,966	-0.01%
2021/01/21	103	23.75	101.7	23.60	23.60	1.3	39,764	0.00%	大買/大賣/
2021/01/20	81.5	23.64	55	23.46	23.45	26.5	39,561	0.07%
2021/01/19	96.5	24.41	63.2	24.30	24.30	33.3	38,843	0.09%
2021/01/18	72	24.28	2.1	24.20	24.25	69.9	38,668	0.18%
2021/01/15	38	25.11	73	24.96	24.90	-35	38,199	-0.09%
2021/01/14	2	25.25	2	25.70	25.30	0	37,612	0.00%
2021/01/13	5	25.32	88	25.44	25.55	-83	37,317	-0.22%
2021/01/12	73	25.51	13	25.35	25.30	60	36,889	0.16%
2021/01/11	13.1	25.77	0	0.00	25.90	13.1	36,320	0.04%
2021/01/08	0	0.00	50.4	25.73	26.00	-50.4	35,953	-0.14%
2021/01/07	22	25.41	9	25.49	25.70	13	35,217	0.04%
2021/01/06	76	26.09	48.1	25.93	25.50	27.9	34,533	0.08%
2021/01/05	90	25.88	154.4	25.93	26.00	-64.4	32,980	-0.20%	大賣/
2021/01/04	12	24.98	6	25.05	24.95	6	30,159	0.02%
2020/12/31	10	24.75	0	0.00	24.75	10	29,624	0.03%
2020/12/30	9	24.96	28.1	24.95	25.00	-19.1	29,359	-0.06%
2020/12/29	21	24.54	8.5	24.58	24.65	12.5	28,602	0.04%
2020/12/28	2	24.20	9	24.19	24.30	-7	28,170	-0.02%
2020/12/25	14	24.17	23	24.19	24.20	-9	28,056	-0.03%
2020/12/24	13.5	24.21	27.3	24.32	24.35	-13.8	27,781	-0.05%
2020/12/23	17	24.31	17.1	24.26	24.40	-0.1	27,454	0.00%
2020/12/22	80	25.09	29.4	25.36	24.50	50.6	27,142	0.19%
2020/12/21	4	24.86	23	24.88	24.95	-19	25,565	-0.07%
2020/12/18	4	24.23	11	24.26	24.45	-7	24,615	-0.03%
2020/12/17	4	24.10	16	24.37	24.40	-12	24,236	-0.05%
2020/12/16	26	24.60	1	24.40	24.40	25	23,865	0.10%
2020/12/15	14	24.55	15	24.98	24.35	-1	23,610	0.00%
2020/12/14	10	24.67	30	24.43	24.65	-20	22,740	-0.09%
2020/12/11	7	23.81	17	23.83	23.95	-10	21,317	-0.05%
2020/12/10	5	23.72	12.1	23.65	23.65	-7.1	20,885	-0.03%
2020/12/09	11	23.39	0.4	23.38	23.35	10.6	20,218	0.05%
2020/12/08	7	23.32	5	23.25	23.35	2	20,030	0.01%
2020/12/07	71	23.50	12.3	23.50	23.45	58.7	19,847	0.30%
2020/12/04	1	23.40	17	23.43	23.40	-16	19,651	-0.08%
2020/12/03	2	23.35	9	23.33	23.30	-7	19,406	-0.04%
2020/12/02	2	23.25	12.4	23.07	23.30	-10.4	20,404	-0.05%
2020/12/01	5	22.90	28.3	22.96	23.10	-23.3	20,162	-0.12%
2020/11/30	3	23.13	19	23.26	22.80	-16	19,995	-0.08%
2020/11/27	6	23.22	34	23.11	23.15	-28	18,928	-0.15%
2020/11/26	25	23.09	4.6	23.03	23.10	20.4	18,492	0.11%
2020/11/25	10	23.04	22	23.01	23.05	-12	18,399	-0.07%
2020/11/24	6	22.72	54.5	22.84	22.65	-48.5	17,746	-0.27%
2020/11/23	1	22.20	11.5	22.46	22.65	-10.5	17,443	-0.06%
2020/11/20	0	21.90	4	22.00	22.00	-4	17,026	-0.02%
2020/11/18	3	21.93	10	22.00	22.00	-7	16,600	-0.04%
2020/11/17	0	0.00	15	21.85	21.95	-15	16,340	-0.09%
2020/11/16	0	0.00	10	21.60	21.60	-10	16,113	-0.06%
2020/11/13	0	0.00	3	21.55	21.60	-3	15,839	-0.02%
2020/11/12	54	21.45	9	21.50	21.60	45	15,773	0.29%
2020/11/11	5.4	21.52	36	21.35	21.75	-30.6	15,491	-0.20%
2020/11/10	6	20.75	14.2	20.75	20.80	-8.2	14,594	-0.06%
2020/11/09	10	20.70	1.2	20.70	20.70	8.8	14,417	0.06%
2020/11/06	1	20.60	10	20.65	20.70	-9	14,319	-0.06%
2020/11/03	2	20.55	70.7	20.55	20.60	-68.7	14,480	-0.47%
2020/10/30	12	20.28	0	0.00	20.30	12	14,557	0.08%
2020/10/29	12	20.40	23	20.40	20.40	-11	14,346	-0.08%
2020/10/28	2	20.58	0	0.00	20.55	2	14,304	0.01%
2020/10/27	0.3	20.60	3	20.65	20.70	-2.7	14,307	-0.02%
2020/10/26	0	0.00	3	20.63	20.70	-3	14,314	-0.02%
2020/10/23	2	20.50	0	0.00	20.50	2	14,272	0.01%
2020/10/22	2	20.55	0	0.00	20.55	2	14,417	0.01%
2020/10/21	0	0.00	1	20.70	20.55	-1	14,492	-0.01%
2020/10/20	1	20.60	1	20.65	20.70	0	14,576	0.00%
2020/10/19	0	0.00	5	20.64	20.60	-5	14,631	-0.03%
2020/10/16	0	0.00	8	20.60	20.45	-8	14,737	-0.05%
2020/10/15	1	20.40	7.2	20.40	20.40	-6.2	15,031	-0.04%
2020/10/14	0	0.00	4	20.64	20.70	-4	14,967	-0.03%
2020/10/12	2.2	20.41	10	20.40	20.50	-7.8	14,960	-0.05%
2020/10/08	6	20.61	4	20.70	20.65	2	14,975	0.01%
2020/10/07	0	0.00	1.2	20.70	20.65	-1.2	15,043	-0.01%
2020/09/29	32	20.66	7	20.64	20.60	25	15,211	0.16%
2020/09/28	10	20.40	2.5	20.38	20.45	7.5	15,115	0.05%
2020/09/25	10.2	20.06	6	20.16	20.15	4.2	15,243	0.03%
2020/09/24	4.7	20.07	0.1	20.20	20.00	4.6	15,222	0.03%
2020/09/23	5	20.47	1	20.40	20.55	4	14,914	0.03%
2020/09/22	0	0.00	2	20.78	20.60	-2	14,860	-0.01%
2020/09/21	6	20.77	0	0.00	20.70	6	14,815	0.04%
2020/09/18	2	20.85	4	20.70	20.70	-2	14,911	-0.01%
2020/09/17	2	20.90	1	21.00	20.90	1	14,746	0.01%
2020/09/16	0	0.00	1	20.90	21.00	-1	14,739	-0.01%
2020/09/15	8	20.98	1.3	20.98	20.95	6.7	14,724	0.05%
2020/09/14	5	20.89	30	20.90	20.95	-25	14,964	-0.17%
2020/09/11	1	20.90	0	0.00	20.95	1	15,043	0.01%
2020/09/10	5	20.70	10.1	20.85	20.90	-5.1	15,013	-0.03%
2020/09/09	55	20.61	41	20.89	21.00	14	15,017	0.09%
2020/09/08	10.2	21.05	15.7	20.85	20.90	-5.5	15,019	-0.04%
2020/09/07	9	20.99	26	20.96	21.00	-17	14,899	-0.11%
2020/09/04	11	20.09	0	0.00	20.00	11	13,899	0.08%
2020/09/03	2	20.10	12	20.13	20.15	-10	14,032	-0.07%
2020/09/02	11	20.01	10	20.00	20.10	1	14,179	0.01%
2020/09/01	7	20.00	3	20.00	20.00	4	14,396	0.03%
2020/08/31	2	20.00	2	20.05	19.90	0	14,508	0.00%
2020/08/27	0	0.00	4	20.00	20.05	-4	14,984	-0.03%
2020/08/26	51	19.99	64	20.03	20.10	-13	15,259	-0.09%
2020/08/25	0	0.00	5	20.00	20.00	-5	15,411	-0.03%
2020/08/24	5	20.00	0	0.00	20.00	5	15,844	0.03%
2020/08/21	5	20.05	5.1	20.04	20.00	-0.1	16,099	0.00%
2020/08/20	35	19.87	0	0.00	19.80	35	16,117	0.22%
2020/08/19	0	0.00	17	20.34	20.25	-17	16,064	-0.11%
2020/08/18	0	0.00	6	20.48	20.50	-6	16,055	-0.04%
2020/08/17	1	20.30	10	20.34	20.40	-9	16,161	-0.06%
2020/08/14	1	20.05	6	20.25	20.20	-5	16,160	-0.03%
2020/08/13	0	0.00	0.3	20.15	20.20	-0.3	16,192	0.00%
2020/08/12	61	20.10	0	0.00	20.20	61	16,315	0.37%
2020/08/11	0	0.00	11	20.25	20.20	-11	16,326	-0.07%
2020/08/10	5	19.95	1	20.00	20.10	4	16,247	0.02%
2020/08/07	1	19.85	0	0.00	19.95	1	16,363	0.01%
2020/08/06	0	0.00	10	20.05	20.10	-10	16,366	-0.06%
2020/08/05	6.2	20.00	1	20.00	20.00	5.1	16,394	0.03%
2020/08/04	19	19.77	0	0.00	19.85	19	16,526	0.11%
2020/08/03	11	19.70	1	19.65	19.60	10	16,629	0.06%
2020/07/31	9	19.83	0	0.00	19.80	9	16,624	0.05%
2020/07/30	3	19.87	1	19.95	19.90	2	16,671	0.01%
2020/07/29	1	20.00	2	19.95	19.90	-1	16,721	-0.01%
2020/07/28	33	19.80	164.5	19.74	19.90	-131.5	16,998	-0.77%	大賣/鉅額交易
2020/07/27	29	20.07	9.8	20.08	20.00	19.2	17,336	0.11%
2020/07/24	11	20.19	0	0.00	20.15	11	17,451	0.06%
2020/07/23	7	20.65	0.5	20.70	20.70	6.5	17,324	0.04%
2020/07/22	17	20.66	2	20.70	20.70	15	17,399	0.09%
2020/07/21	3.9	20.64	21	20.70	20.60	-17.1	17,273	-0.10%
2020/07/20	2	20.78	0	0.00	20.80	2	17,064	0.01%
2020/07/17	7	20.86	1	20.90	20.90	6	17,222	0.03%
2020/07/16	0	0.00	1	21.00	20.90	-1	17,505	-0.01%
2020/07/15	3	20.80	15.5	20.80	20.90	-12.5	17,527	-0.07%
2020/07/14	7	20.63	0	0.00	20.60	7	17,597	0.04%
2020/07/13	3	20.72	2	20.63	20.70	1	17,830	0.01%
2020/07/10	1	20.75	12	20.70	20.70	-11	18,001	-0.06%
2020/07/09	0	0.00	4	20.98	20.85	-4	18,053	-0.02%
2020/07/08	0	0.00	5	20.85	20.85	-5	17,838	-0.03%
2020/07/07	17	20.89	13.5	20.84	20.75	3.5	17,815	0.02%
2020/07/06	5	20.83	16	20.88	21.00	-11	17,801	-0.06%
2020/07/03	0	0.00	11	20.65	20.75	-11	17,842	-0.06%
2020/07/02	2	20.58	0	0.00	20.55	2	17,945	0.01%
2020/07/01	18	20.59	6	20.62	20.60	12	18,191	0.07%
2020/06/30	0	0.00	5	20.80	20.70	-5	18,402	-0.03%
2020/06/29	6	20.54	1	20.55	20.55	5	18,530	0.03%
2020/06/24	1	20.80	7	20.80	20.85	-6	18,641	-0.03%
2020/06/23	7	20.46	6	20.65	20.75	1	18,762	0.01%
2020/06/22	3	20.52	1	20.50	20.55	2	18,823	0.01%
2020/06/19	1	20.50	7.6	20.75	20.50	-6.6	19,009	-0.03%
2020/06/18	7	20.58	0	0.00	20.55	7	18,922	0.04%
2020/06/17	6	20.80	1	20.85	20.95	5	18,994	0.03%
2020/06/16	10	20.85	8	20.84	20.80	2	19,673	0.01%
2020/06/15	6	20.47	6	20.49	20.35	0	20,298	0.00%
2020/06/12	13	20.50	15.6	20.46	20.65	-2.6	20,543	-0.01%
2020/06/11	10	20.96	4	20.99	20.90	6	21,033	0.03%
2020/06/10	4	21.21	0	0.00	21.20	4	21,215	0.02%
2020/06/09	1	21.30	43	21.25	21.30	-42	22,105	-0.19%
2020/06/08	5	21.15	51	21.15	21.20	-46	22,332	-0.21%
2020/06/05	0	0.00	9	20.94	21.00	-9	22,282	-0.04%
2020/06/04	5	20.92	0	0.00	20.95	5	22,261	0.02%
2020/06/03	10	20.78	26	20.81	20.90	-16	22,329	-0.07%
2020/06/02	1	20.30	23.2	20.33	20.40	-22.2	22,070	-0.10%
2020/06/01	0	0.00	19.7	19.99	20.10	-19.7	21,824	-0.09%
2020/05/29	4	19.85	0	0.00	19.80	4	21,671	0.02%
2020/05/28	3.1	19.85	61	19.91	19.95	-57.9	21,275	-0.27%
2020/05/27	50	19.88	11	19.85	19.90	39	21,237	0.18%
2020/05/26	10	19.80	8	19.86	19.90	2	21,309	0.01%
2020/05/25	13	19.62	0	0.00	19.65	13	21,322	0.06%
2020/05/22	3	19.65	0	0.00	19.60	3	21,395	0.01%
2020/05/21	2	19.90	1	19.90	19.90	1	21,351	0.00%
2020/05/20	0	0.00	1	19.90	19.90	-1	21,238	0.00%
2020/05/19	1	19.75	0	0.00	19.80	1	21,158	0.00%
2020/05/18	20	19.70	2	19.68	19.65	18	21,021	0.09%
2020/05/15	8	19.61	0	0.00	19.55	8	20,988	0.04%
2020/05/14	10	19.63	0	0.00	19.55	10	20,929	0.05%
2020/05/13	2	19.55	1	19.60	19.85	1	20,773	0.00%
2020/05/12	52	19.61	0	0.00	19.60	52	20,666	0.25%
2020/05/11	1	19.85	2	19.90	19.85	-1	20,479	0.00%
2020/05/08	5	19.75	1	19.75	19.65	4	20,276	0.02%
2020/05/07	2	19.58	1	19.70	19.55	1	20,222	0.00%
2020/05/06	12	19.64	1	19.80	19.55	11	20,121	0.05%
2020/05/05	14	19.75	12	19.77	19.80	2	20,058	0.01%
2020/05/04	22.5	19.53	0	0.00	19.55	22.5	19,987	0.11%
2020/04/30	7	20.05	16	20.03	20.00	-9	19,779	-0.05%
2020/04/29	1	19.85	1	19.85	19.85	0	19,476	0.00%
2020/04/28	2	19.50	17	19.55	19.55	-15	19,392	-0.08%
2020/04/27	2	19.55	5	19.42	19.50	-3	19,817	-0.02%
2020/04/24	5.6	19.18	0	0.00	19.15	5.6	19,611	0.03%
2020/04/23	9	19.13	0	0.00	19.15	9	19,559	0.05%
2020/04/22	62	19.09	0	0.00	19.15	62	19,431	0.32%
2020/04/21	8	19.13	0	0.00	19.10	8	19,302	0.04%
2020/04/20	13	19.64	2	19.83	19.60	11	19,026	0.06%
2020/04/17	7	19.81	4	19.94	19.75	3	18,952	0.02%
2020/04/16	55	19.70	15	19.70	19.75	40	18,742	0.21%
2020/04/14	0	0.00	1	19.70	19.75	-1	18,220	-0.01%
2020/04/13	7	19.59	5	19.60	19.55	2	18,059	0.01%
2020/04/10	2.2	19.70	21	19.60	19.70	-18.8	18,024	-0.10%
2020/04/09	17	19.58	23.4	19.53	19.50	-6.4	18,018	-0.04%
2020/04/08	4	19.51	8	19.53	19.55	-4	17,889	-0.02%
2020/04/07	6.2	19.28	3	19.45	19.30	3.2	17,812	0.02%
2020/04/06	11	18.96	32	19.15	19.25	-21	17,823	-0.12%
2020/04/01	23	18.89	0	0.00	18.80	23	17,534	0.13%
2020/03/31	16	19.02	0	0.00	18.95	16	17,223	0.09%
2020/03/30	11.3	18.99	0	0.00	19.00	11.3	16,956	0.07%
2020/03/27	8	19.44	53	19.41	19.40	-45	16,707	-0.27%
2020/03/26	12	19.48	0	0.00	19.55	12	16,530	0.07%
2020/03/25	7	19.38	3	19.43	19.40	4	16,647	0.02%
2020/03/24	16	19.23	4	19.30	19.05	12	16,370	0.07%
2020/03/23	13	18.98	3	19.00	18.90	10	16,187	0.06%
2020/03/20	41	19.40	9	19.48	19.80	32	16,059	0.20%
2020/03/19	27.7	18.60	29.7	18.68	18.60	-2	15,358	-0.01%
2020/03/18	17.5	19.33	6	19.33	19.30	11.5	14,776	0.08%
2020/03/17	29	19.54	2	19.53	19.50	27	14,449	0.19%
2020/03/16	47	20.14	2	20.20	20.00	45	13,826	0.33%
2020/03/13	40.5	19.97	28	20.22	20.20	12.5	13,439	0.09%
2020/03/12	30	21.51	5	21.40	21.40	25	12,375	0.20%
2020/03/11	3	22.22	3	22.28	22.35	0	11,961	0.00%
2020/03/10	10	22.28	3	22.32	22.35	7	11,725	0.06%
2020/03/09	24	22.53	0	0.00	22.40	24	11,569	0.21%
2020/03/06	11	22.90	3.1	23.00	22.90	7.9	11,174	0.07%
2020/03/05	0	0.00	5.6	23.21	23.30	-5.6	11,009	-0.05%
2020/03/04	1	23.05	6	23.09	23.20	-5	11,010	-0.05%
2020/03/03	6	22.90	0	0.00	23.00	6	10,953	0.05%
2020/03/02	4	22.79	2	22.85	22.90	2	10,887	0.02%
2020/02/27	8.1	22.86	1	23.00	23.00	7.1	11,221	0.06%
2020/02/26	24	22.90	0	0.00	22.85	24	11,114	0.22%
2020/02/25	4	22.95	0	0.00	22.95	4	10,903	0.04%
2020/02/24	11	23.04	0	0.00	23.00	11	10,874	0.10%
2020/02/21	1	23.20	0	0.00	23.20	1	10,749	0.01%
2020/02/20	0	0.00	1	23.50	23.30	-1	10,707	-0.01%
2020/02/18	1	23.25	10	23.30	23.45	-9	10,670	-0.08%
2020/02/14	3	23.40	0	0.00	23.45	3	10,802	0.03%
2020/02/13	3	23.37	0	0.00	23.40	3	10,797	0.03%
2020/02/12	3	23.40	10	23.40	23.45	-7	10,796	-0.06%
2020/02/10	2	23.35	1	23.35	23.45	1	10,871	0.01%
2020/02/07	0	0.00	5	23.30	23.30	-5	10,836	-0.05%
2020/02/06	1	23.40	0	0.00	23.35	1	10,952	0.01%
2020/02/05	0	0.00	0.3	23.30	23.25	-0.3	10,959	0.00%
2020/02/04	7	23.27	4	23.33	23.20	3	10,965	0.03%
2020/02/03	8	22.98	52.4	22.98	23.00	-44.4	10,969	-0.40%
2020/01/31	12	23.15	3	23.08	23.10	9	10,846	0.08%
2020/01/30	13	23.29	13.1	23.12	23.00	-0.1	10,692	0.00%
2020/01/20	0	0.00	1.1	24.05	24.05	-1.1	10,165	-0.01%
2020/01/17	0	0.00	5	24.05	24.05	-5	10,170	-0.05%
2020/01/16	0	0.00	5	24.00	24.00	-5	10,237	-0.05%
2020/01/15	3	24.00	6	23.99	24.05	-3	10,355	-0.03%
2020/01/14	0.3	23.95	10	23.99	24.05	-9.8	10,383	-0.09%
2020/01/13	0	0.00	3	24.00	24.00	-3	10,408	-0.03%
2020/01/09	3	23.60	0	0.00	23.75	3	10,491	0.03%
2020/01/08	5	23.60	2	23.60	23.55	3	10,529	0.03%
2020/01/07	3	23.78	0	0.00	23.70	3	10,506	0.03%
2020/01/06	2	23.85	12	23.80	23.80	-10	10,546	-0.09%
2020/01/03	0	0.00	5	24.05	24.10	-5	10,569	-0.05%
2020/01/02	4	24.03	0	0.00	24.00	4	10,504	0.04%
2019/12/31	0	0.00	7	24.05	23.90	-7	10,506	-0.07%
2019/12/30	0	0.00	9.4	24.00	24.00	-9.4	10,464	-0.09%
2019/12/27	3	23.90	5	23.87	23.95	-2	10,431	-0.02%
2019/12/26	0	0.00	5	23.86	23.90	-5	10,447	-0.05%
2019/12/23	4	23.75	8	23.70	23.90	-4	10,870	-0.04%
2019/12/20	6	23.70	4	23.75	23.65	2	10,904	0.02%
2019/12/19	1	23.70	0	0.00	23.70	1	10,685	0.01%
2019/12/18	3	23.75	20	23.90	23.90	-17	10,752	-0.16%
2019/12/17	0	0.00	9	23.74	23.80	-9	10,822	-0.08%
2019/12/13	1	23.65	25	23.65	23.70	-24	10,773	-0.22%
2019/12/12	1	23.50	8.3	23.55	23.45	-7.3	10,737	-0.07%
2019/12/11	0	23.45	5	23.45	23.50	-5	10,665	-0.05%
2019/12/10	0	0.00	1	23.40	23.45	-1	10,710	-0.01%
2019/12/09	0	0.00	20	23.40	23.40	-20	10,814	-0.18%
2019/12/06	2	23.30	0	0.00	23.40	2	10,905	0.02%
2019/12/05	2	23.40	0	0.00	23.45	2	10,886	0.02%
2019/12/04	0	0.00	5	23.43	23.60	-5	10,920	-0.05%
2019/12/03	0	0.00	7	23.50	23.55	-7	11,008	-0.06%
2019/11/29	2	23.40	5	23.45	23.40	-3	11,182	-0.03%
2019/11/26	3	23.60	2	23.50	23.55	1	11,346	0.01%
2019/11/25	0	0.00	2	23.40	23.45	-2	10,939	-0.02%
2019/11/22	0	0.00	0.2	23.40	23.45	-0.2	11,323	0.00%
2019/11/21	4	23.30	0	0.00	23.40	4	11,514	0.03%
2019/11/20	0	0.00	0.1	23.50	23.50	-0.1	11,524	0.00%
2019/11/19	0	0.00	0	23.40	23.50	0	11,642	0.00%
2019/11/18	0	0.00	1	23.35	23.45	-1	11,723	-0.01%
2019/11/15	6.6	23.36	5	23.30	23.20	1.6	11,831	0.01%
2019/11/14	3	23.23	0	0.00	23.20	3	11,932	0.03%
2019/11/13	32	23.40	1.3	23.40	23.35	30.7	12,086	0.25%
2019/11/12	0	0.00	1	23.65	23.80	-1	12,080	-0.01%
2019/11/11	0	0.00	1	23.60	23.80	-1	12,181	-0.01%
2019/11/08	0	0.00	11.3	23.77	23.80	-11.3	12,219	-0.09%
2019/11/07	1	23.70	11	23.70	23.75	-10	12,289	-0.08%
2019/11/06	0	0.00	1	23.70	23.65	-1	12,316	-0.01%
2019/11/05	4	23.70	11	23.72	23.80	-7	12,484	-0.06%
2019/11/04	7	23.54	5	23.58	23.60	2	12,458	0.02%
2019/11/01	0	0.00	13.1	23.51	23.55	-13.1	12,566	-0.10%
2019/10/31	0	0.00	9	23.50	23.45	-9	12,741	-0.07%
2019/10/30	1.5	23.32	5	23.50	23.50	-3.5	12,806	-0.03%
2019/10/29	0	0.00	16	23.36	23.40	-16	12,823	-0.12%
2019/10/28	0.5	23.35	0.2	23.35	23.35	0.3	12,809	0.00%
2019/10/25	5	23.35	5	23.40	23.45	0	12,833	0.00%
2019/10/24	0	0.00	4	23.48	23.50	-4	12,894	-0.03%
2019/10/23	0	0.00	18.1	23.22	23.40	-18.1	13,192	-0.14%
2019/10/22	0	0.00	5	23.32	23.40	-5	13,318	-0.04%
2019/10/15	1	23.05	0	0.00	23.20	1	13,239	0.01%
2019/10/14	0	0.00	6.9	23.11	23.15	-6.9	13,301	-0.05%
2019/10/09	2	22.90	103	22.95	22.90	-101	13,266	-0.76%	大賣/鉅額交易
2019/10/07	3	22.90	1	22.95	22.95	2	13,179	0.02%
2019/10/04	111	22.85	1	22.95	22.85	110	13,171	0.84%	大買/鉅額交易
2019/10/03	9	22.87	0	0.00	22.85	9	13,123	0.07%
2019/10/02	2	22.95	4.3	23.05	22.95	-2.3	12,990	-0.02%
2019/10/01	8	22.96	1	23.30	23.05	7	12,942	0.05%
2019/09/27	5	23.00	0	0.00	23.00	5	12,707	0.04%
2019/09/26	5	23.10	0	0.00	23.10	5	12,630	0.04%
2019/09/25	5	23.06	0	0.00	23.10	5	12,697	0.04%
2019/09/24	10.3	23.13	0	0.00	23.20	10.3	12,609	0.08%
2019/09/23	2	23.18	8	23.26	23.15	-6	12,599	-0.05%
2019/09/20	1	23.20	0	0.00	23.45	1	12,765	0.01%
2019/09/19	4	23.18	0	0.00	23.20	4	12,561	0.03%
2019/09/18	13	23.29	0	0.00	23.20	13	12,587	0.10%
2019/09/17	1	23.30	5	23.35	23.20	-4	12,564	-0.03%
2019/09/16	1	23.50	3.3	23.52	23.55	-2.3	12,689	-0.02%
2019/09/12	0	0.00	3	23.65	23.50	-3	12,835	-0.02%
2019/09/11	0	0.00	3	23.50	23.50	-3	12,980	-0.02%
2019/09/09	0	0.00	1	23.20	23.20	-1	12,914	-0.01%
2019/09/06	6	23.05	6	23.17	23.15	0	12,996	0.00%
2019/09/05	0	0.00	1	23.10	23.15	-1	13,021	-0.01%
2019/09/04	5	23.00	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	6	23.11	23.20	-6	12,828	-0.05%
2019/08/30	4	23.05	1	23.15	23.15	3	12,884	0.02%
2019/08/29	2	22.85	0	0.00	22.95	2	12,872	0.02%
2019/08/28	7	22.81	0	0.00	23.10	7	12,854	0.05%
2019/08/27	22	22.90	0	0.00	22.85	22	12,773	0.17%
2019/08/26	2	22.85	2	22.95	22.95	0	12,402	0.00%
2019/08/23	1	23.05	0	0.00	23.15	1	12,373	0.01%
2019/08/22	5	23.06	0	0.00	23.15	5	12,445	0.04%
2019/08/21	3	23.03	0	0.00	23.05	3	13,992	0.02%
2019/08/20	1	23.05	0	0.00	23.05	1	13,989	0.01%
2019/08/19	10	23.05	0	0.00	23.05	10	13,908	0.07%
2019/08/16	9	23.11	2	23.20	23.10	7	13,853	0.05%
2019/08/15	7	23.10	2	23.05	23.05	5	13,779	0.04%
2019/08/14	3	23.30	1	23.25	23.20	2	13,920	0.01%
2019/08/13	5	23.30	0	0.00	23.25	5	13,911	0.04%
2019/08/12	1	23.30	5.1	23.35	23.30	-4.1	14,019	-0.03%
2019/08/08	1	23.45	11	23.50	23.40	-10	14,175	-0.07%
2019/08/07	8	23.39	0	0.00	23.30	8	14,400	0.06%
2019/08/06	11	23.44	10	23.30	23.50	1	14,661	0.01%
2019/08/05	19	23.49	16.1	23.53	23.50	2.9	14,687	0.02%
2019/08/02	21	23.55	2	23.65	23.65	19	14,594	0.13%
2019/08/01	6	23.82	0	0.00	23.80	6	14,550	0.04%
2019/07/31	4	24.06	0.2	24.05	24.00	3.8	14,448	0.03%
2019/07/30	1	24.15	0	0.00	24.10	1	14,440	0.01%
2019/07/29	4	24.18	3	24.20	24.15	1	14,547	0.01%
2019/07/26	1	24.10	6	24.10	24.20	-5	14,535	-0.03%
2019/07/25	46	24.13	3	24.25	24.10	43	14,505	0.30%
2019/07/24	3	24.95	2.5	24.99	25.00	0.5	14,326	0.00%
2019/07/23	2.9	24.92	7	24.95	24.90	-4.1	14,132	-0.03%
2019/07/22	0	0.00	5	25.00	24.90	-5	14,026	-0.04%
2019/07/19	4	24.88	2	24.95	24.90	2	13,965	0.01%
2019/07/17	0	0.00	28	24.71	24.85	-28	13,857	-0.20%
2019/07/15	0	24.70	0	0.00	24.70	0	13,655	0.00%
2019/07/12	2	24.65	3	24.83	24.80	-1	13,652	-0.01%
2019/07/11	6	24.90	0	0.00	24.80	6	13,683	0.04%
2019/07/10	0	0.00	3	24.85	24.85	-3	13,770	-0.02%
2019/07/05	0	0.00	2.5	24.66	24.70	-2.5	13,767	-0.02%
2019/07/04	4	24.60	0.3	24.65	24.65	3.7	13,901	0.03%
2019/07/02	4	24.64	0	0.00	24.60	4	13,975	0.03%
2019/07/01	2	24.90	0	24.85	24.85	2	13,884	0.01%
2019/06/28	1	25.00	1	24.95	24.95	0	13,995	0.00%
2019/06/27	0	0.00	51	25.00	24.90	-51	14,032	-0.36%
2019/06/25	0	0.00	7	24.95	25.00	-7	13,937	-0.05%
2019/06/24	0	0.00	2.7	24.96	25.00	-2.7	13,859	-0.02%
2019/06/21	0	0.00	1.4	24.89	25.00	-1.4	13,775	-0.01%
2019/06/20	1	24.65	12	24.68	24.80	-11	13,502	-0.08%
2019/06/19	0	0.00	4	24.81	24.95	-4	13,299	-0.03%
2019/06/17	1	24.55	0	0.00	24.55	1	12,981	0.01%
2019/06/14	0	0.00	10	24.58	24.50	-10	12,936	-0.08%
2019/06/13	3	24.48	0	0.00	24.45	3	12,841	0.02%
2019/06/12	1	24.35	3	24.50	24.55	-2	12,971	-0.02%
2019/06/11	1	24.35	0	0.00	24.40	1	13,005	0.01%
2019/06/10	0	0.00	4.1	24.40	24.50	-4.1	13,039	-0.03%
2019/06/06	0	0.00	6	24.27	24.35	-6	13,073	-0.05%
2019/06/04	0	0.00	1.2	24.12	24.20	-1.2	13,046	-0.01%
2019/06/03	1	24.10	10	24.25	24.15	-9	13,164	-0.07%
2019/05/31	0	0.00	7	24.16	24.30	-7	13,341	-0.05%
2019/05/30	7	24.10	0	0.00	24.10	7	13,450	0.05%
2019/05/29	1	24.15	0	0.00	24.10	1	13,529	0.01%
2019/05/28	1	24.25	1	24.45	24.30	0	13,551	0.00%
2019/05/27	1	24.20	15.7	24.28	24.30	-14.7	12,083	-0.12%
2019/05/23	0	0.00	2	24.38	24.45	-2	12,125	-0.02%
2019/05/22	9	24.21	4	24.25	24.45	5	12,132	0.04%
2019/05/21	0.2	24.65	3	24.53	24.65	-2.8	12,129	-0.02%
2019/05/20	0	0.00	23.7	24.12	24.20	-23.7	11,940	-0.20%
2019/05/17	1	24.05	0.5	24.10	24.00	0.5	11,873	0.00%
2019/05/16	19	24.08	4.4	24.11	24.00	14.6	11,768	0.12%
2019/05/15	7	24.10	0	0.00	24.00	7	11,656	0.06%
2019/05/14	15	24.15	1	24.25	24.10	14	11,518	0.12%
2019/05/13	4	24.50	0	0.00	24.45	4	11,229	0.04%
2019/05/10	3	24.65	0	0.00	24.55	3	11,347	0.03%
2019/05/07	0	0.00	17.1	25.00	25.10	-17.1	11,414	-0.15%
2019/05/06	14	24.86	0	0.00	25.00	14	11,607	0.12%
2019/05/03	1.1	25.00	15	25.00	25.10	-13.9	11,565	-0.12%
2019/05/02	11	24.95	0	0.00	24.90	11	11,588	0.09%
2019/04/30	8	25.01	0	24.95	24.95	8	11,626	0.07%
2019/04/29	2	25.05	6	25.08	25.10	-4	11,591	-0.03%
2019/04/26	1	25.00	5	25.06	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	1	25.05	25.10	-1	11,798	-0.01%
2019/04/23	0	0.00	0	25.05	25.15	0	12,062	0.00%
2019/04/22	1	25.05	0	0.00	25.10	1	12,158	0.01%
2019/04/19	1	25.20	2	25.13	25.20	-1	12,358	-0.01%
2019/04/18	4	25.05	0	0.00	25.10	4	12,581	0.03%
2019/04/17	1	25.10	6	25.17	25.25	-5	12,962	-0.04%
2019/04/16	0	0.00	1	25.20	25.20	-1	13,024	-0.01%
2019/04/15	2	25.10	0	0.00	25.05	2	13,145	0.02%
2019/04/12	1	25.05	0	0.00	25.20	1	13,221	0.01%
2019/04/11	2	25.10	0	0.00	25.05	2	13,233	0.02%
2019/04/10	0	0.00	8	25.12	25.25	-8	13,263	-0.06%
2019/04/09	0	0.00	0.4	25.00	25.10	-0.4	13,266	0.00%
2019/04/08	2	25.03	0	0.00	25.10	2	13,319	0.02%
2019/04/03	0	0.00	1	25.05	25.00	-1	13,244	-0.01%
2019/04/02	0.1	24.90	0	0.00	24.90	0.1	13,375	0.00%
2019/04/01	3	25.05	0	0.00	25.00	3	13,234	0.02%
2019/03/29	0	0.00	7	25.13	25.30	-7	13,053	-0.05%
2019/03/28	2	25.00	1.2	25.00	25.00	0.8	13,059	0.01%
2019/03/27	2	25.00	1	25.00	25.05	1	13,055	0.01%
2019/03/26	2	24.95	5	25.00	25.00	-3	13,204	-0.02%
2019/03/21	0	0.00	50	25.00	25.00	-50	13,325	-0.38%
2019/03/20	0	0.00	0.3	24.95	25.05	-0.3	13,529	0.00%
2019/03/19	0	0.00	1.1	24.99	24.85	-1.1	13,675	-0.01%
2019/03/18	0	0.00	1	24.95	25.05	-1	13,701	-0.01%
2019/03/15	1	24.75	5.3	24.99	25.05	-4.3	13,706	-0.03%
2019/03/14	6	24.79	0	0.00	24.75	6	13,559	0.04%
2019/03/13	1.2	24.83	1	24.90	25.00	0.2	13,605	0.00%
2019/03/12	2	25.03	11	25.01	25.10	-9	13,619	-0.07%
2019/03/11	5	24.78	0	0.00	24.70	5	13,845	0.04%
2019/03/08	7	24.78	5.7	24.76	24.75	1.3	13,833	0.01%
2019/03/07	3	24.92	1	25.00	24.95	2	14,144	0.01%
2019/03/06	4.6	25.08	0.1	25.15	25.15	4.5	14,054	0.03%
2019/03/04	4	25.50	7	25.39	25.35	-3	14,212	-0.02%
2019/02/27	0	0.00	1	25.45	25.50	-1	14,199	-0.01%
2019/02/26	0	0.00	100	25.25	25.50	-100	14,093	-0.71%
2019/02/25	4	25.31	2	25.40	25.30	2	13,895	0.01%
2019/02/20	0	0.00	1	25.20	25.20	-1	13,861	-0.01%
2019/02/19	1	25.05	0	0.00	25.00	1	13,870	0.01%
2019/02/18	0	0.00	5	25.25	25.15	-5	13,953	-0.04%
2019/02/15	0	0.00	1.7	25.16	25.20	-1.7	14,131	-0.01%
2019/02/14	1	25.35	0.1	25.20	25.20	0.9	14,201	0.01%
2019/02/13	0	0.00	2	25.50	25.50	-2	14,135	-0.01%
2019/02/12	0	0.00	2	25.45	25.45	-2	14,021	-0.01%
2019/02/11	0	0.00	25	25.46	25.25	-25	13,978	-0.18%
2019/01/30	0	0.00	9	25.41	25.45	-9	13,914	-0.06%
2019/01/29	3	25.25	1	25.20	25.35	2	13,765	0.01%
2019/01/28	0	0.00	1	25.34	25.35	-1	13,811	-0.01%
2019/01/25	0	0.00	8	25.29	25.35	-8	13,917	-0.06%
2019/01/23	0	0.00	4	25.04	25.05	-4	13,915	-0.03%
2019/01/22	0	0.00	6	25.00	25.05	-6	14,070	-0.04%
2019/01/21	1	25.00	1	25.05	25.05	0	14,024	0.00%
2019/01/18	0	0.00	102	25.00	25.00	-102	14,007	-0.73%	大賣/鉅額交易
2019/01/17	0	0.00	10	24.95	25.00	-10	14,079	-0.07%
2019/01/16	0	0.00	7	24.95	24.95	-7	14,393	-0.05%
2019/01/15	0	0.00	16.1	24.98	25.00	-16.1	14,467	-0.11%
2019/01/11	0	0.00	2	24.95	24.90	-2	14,314	-0.01%
2019/01/10	0	0.00	3	24.82	24.90	-3	14,253	-0.02%
2019/01/09	1	24.85	20	24.87	24.95	-19	14,168	-0.13%
2019/01/07	0	0.00	4	24.43	24.45	-4	14,206	-0.03%
2019/01/04	1	24.15	0	0.00	24.20	1	14,380	0.01%
2019/01/02	1	24.00	1	24.05	24.00	0	15,526	0.00%
2018/12/27	1	23.95	5	24.05	23.95	-4	15,728	-0.03%
2018/12/26	9	23.86	0	0.00	23.80	9	15,745	0.06%
2018/12/25	6	23.82	0	0.00	23.80	6	15,970	0.04%
2018/12/24	0	0.00	0.2	24.05	24.15	-0.2	16,006	0.00%
2018/12/22	1	24.10	0	0.00	24.05	1	16,217	0.01%
2018/12/21	2	24.20	15	24.28	24.20	-13	16,676	-0.08%
2018/12/20	0	0.00	5	24.28	24.30	-5	16,677	-0.03%
2018/12/19	0	0.00	2.1	24.27	24.30	-2.1	16,861	-0.01%
2018/12/18	10	24.00	0	0.00	24.05	10	16,938	0.06%
2018/12/17	0	0.00	0.2	24.05	24.05	-0.2	17,173	0.00%
2018/12/12	3	23.90	0	0.00	24.35	3	17,364	0.02%
2018/12/11	2	23.85	0.5	23.95	23.95	1.5	17,231	0.01%
2018/12/10	2	23.85	0	0.00	23.80	2	17,241	0.01%
2018/12/07	0.4	24.00	0	0.00	23.90	0.4	17,418	0.00%
2018/12/06	3	24.03	2	24.05	23.95	1	17,525	0.01%
2018/12/05	0	0.00	5	24.15	24.25	-5	17,589	-0.03%
2018/12/04	3	24.13	4	24.20	24.45	-1	17,615	-0.01%
2018/12/03	0	0.00	12	24.17	24.25	-12	17,446	-0.07%
2018/11/29	5	23.94	20	23.95	23.85	-15	17,283	-0.09%
2018/11/28	17	23.61	0	0.00	23.85	17	17,175	0.10%
2018/11/27	18	23.66	0	0.00	23.65	18	17,067	0.11%
2018/11/26	3	24.12	0	0.00	23.95	3	16,983	0.02%
2018/11/23	5	23.92	0	0.00	23.85	5	16,869	0.03%
2018/11/22	2	24.00	0	0.00	24.05	2	16,945	0.01%
2018/11/19	0	0.00	2	24.55	24.50	-2	17,164	-0.01%
2018/11/16	2	24.20	0	0.00	24.45	2	17,297	0.01%
2018/11/15	4	23.98	0	0.00	24.10	4	17,675	0.02%
2018/11/14	3	24.03	0	0.00	24.10	3	17,803	0.02%
2018/11/13	4	24.08	0	0.00	24.25	4	17,761	0.02%
2018/11/09	4	24.35	0	24.30	24.25	4	17,871	0.02%
2018/11/08	0	0.00	1	24.65	24.70	-1	18,425	-0.01%
2018/11/07	0	0.00	1	24.50	24.50	-1	18,640	-0.01%
2018/11/06	3	24.20	1	24.10	24.35	2	18,561	0.01%
2018/11/05	0	0.00	4	24.29	24.35	-4	18,497	-0.02%
2018/11/02	5	24.04	0	0.00	24.15	5	18,420	0.03%
2018/11/01	2.1	24.05	3	24.15	24.05	-0.9	18,370	0.00%
2018/10/31	15	23.95	0	0.00	24.40	15	18,356	0.08%
2018/10/30	0	0.00	1	24.05	24.15	-1	18,183	-0.01%
2018/10/29	0	0.00	11	23.69	23.75	-11	18,013	-0.06%
2018/10/26	7	23.73	0	0.00	23.65	7	18,157	0.04%
2018/10/25	1	23.75	2	23.65	23.75	-1	18,193	-0.01%
2018/10/24	3	23.70	3	23.75	23.70	0	18,250	0.00%
2018/10/22	3	24.10	0	24.25	24.15	3	18,345	0.02%
2018/10/19	0	0.00	2	24.40	24.30	-2	19,115	-0.01%
2018/10/18	0	0.00	0.3	24.25	24.25	-0.3	19,532	0.00%
2018/10/17	7	24.32	0	0.00	24.15	7	20,042	0.03%
2018/10/16	2.9	24.31	0	24.45	24.45	2.9	20,047	0.01%
2018/10/15	17	24.06	0	0.00	24.05	17	19,874	0.09%
2018/10/12	5	24.16	0.1	24.50	24.50	4.9	19,699	0.02%
2018/10/11	5	24.31	5	24.58	24.20	0	19,466	0.00%
2018/10/09	0	0.00	10	25.39	25.35	-10	18,594	-0.05%
2018/10/08	0.5	25.10	3	25.28	25.25	-2.5	18,261	-0.01%
2018/10/05	1	25.10	13.1	25.08	25.10	-12.1	18,143	-0.07%
2018/10/04	0	0.00	3	25.35	25.40	-3	17,992	-0.02%
2018/10/03	4	25.44	0.1	25.30	25.45	3.9	17,849	0.02%
2018/10/02	0	0.00	1	25.30	25.20	-1	17,636	-0.01%
2018/10/01	0	0.00	10	25.48	25.50	-10	17,469	-0.06%
2018/09/28	1.9	25.43	18.1	25.50	25.50	-16.2	17,346	-0.09%
2018/09/27	7	25.37	10.4	25.40	25.45	-3.4	16,943	-0.02%
2018/09/26	1	25.45	23	25.43	25.45	-22	16,810	-0.13%
2018/09/25	0	0.00	1	25.40	25.35	-1	16,673	-0.01%
2018/09/21	0	0.00	2.2	25.19	25.25	-2.2	16,545	-0.01%
2018/09/20	1	24.95	10	25.04	25.00	-9	16,361	-0.06%
2018/09/19	1	24.95	15	25.00	25.10	-14	16,357	-0.09%
2018/09/18	1	24.95	1	24.90	25.00	0	16,396	0.00%
2018/09/17	0	0.00	2	24.55	24.50	-2	16,171	-0.01%
2018/09/14	1	24.45	0.6	24.50	24.45	0.4	16,245	0.00%
2018/09/13	1.2	24.45	0	0.00	24.45	1.2	16,259	0.01%
2018/09/12	64	24.30	1	24.30	24.30	63	16,122	0.39%
2018/09/11	5	24.56	8	24.45	24.55	-3	16,089	-0.02%
2018/09/10	1.4	24.64	2	24.50	24.60	-0.6	16,129	0.00%
2018/09/07	3	24.67	0	0.00	24.70	3	16,402	0.02%
2018/09/06	1	24.85	1	24.90	24.80	0	16,464	0.00%
2018/09/05	0	0.00	1	24.80	24.65	-1	16,381	-0.01%
2018/09/04	0	0.00	10	24.93	24.95	-10	16,351	-0.06%
2018/09/03	1	24.90	3.7	24.97	24.85	-2.7	16,381	-0.02%
2018/08/31	1.1	25.00	0	0.00	25.15	1.1	16,311	0.01%
2018/08/30	0	0.00	3	25.35	25.25	-3	16,306	-0.02%
2018/08/29	1	25.35	4.1	25.39	25.45	-3.1	16,325	-0.02%
2018/08/28	0	0.00	9.2	25.44	25.50	-9.2	16,458	-0.06%
2018/08/27	1	25.30	3	25.13	25.30	-2	16,795	-0.01%
2018/08/24	12	25.31	4	25.40	25.25	8	17,001	0.05%
2018/08/23	3	25.47	12	25.50	25.50	-9	17,559	-0.05%
2018/08/22	5	25.37	27	25.36	25.30	-22	17,578	-0.13%
2018/08/21	2	25.00	16.6	24.98	25.00	-14.6	17,100	-0.09%
2018/08/20	0	0.00	13	24.89	24.95	-13	16,914	-0.08%
2018/08/17	2	24.90	20	24.80	24.65	-18	16,776	-0.11%
2018/08/16	1	24.85	12	24.95	24.90	-11	16,711	-0.07%
2018/08/15	6	25.00	14	24.94	24.75	-8	16,584	-0.05%
2018/08/14	1	24.90	14.8	24.90	24.95	-13.8	16,044	-0.09%
2018/08/13	6	24.45	5	24.41	24.35	1	15,698	0.01%
2018/08/10	3	24.55	1	24.55	24.55	2	15,559	0.01%
2018/08/09	2	24.90	0	0.00	24.85	2	15,519	0.01%
2018/08/08	0.6	24.80	14	24.92	24.95	-13.4	15,462	-0.09%
2018/08/07	0	0.00	5	24.88	24.90	-5	15,356	-0.03%
2018/08/06	4	24.75	0	0.00	24.90	4	15,283	0.03%
2018/08/03	1	24.70	15	24.71	24.75	-14	15,211	-0.09%
2018/08/02	2.6	24.68	6	24.78	24.65	-3.4	15,227	-0.02%
2018/08/01	0	0.00	8	24.94	24.95	-8	15,059	-0.05%
2018/07/31	2	24.88	47	24.89	25.00	-45	14,917	-0.30%
2018/07/30	0	0.00	31	24.74	24.80	-31	14,675	-0.21%
2018/07/27	4	24.60	15	24.65	24.65	-11	14,454	-0.08%
2018/07/26	1	24.65	11.5	24.57	24.65	-10.5	14,269	-0.07%
2018/07/25	6	24.79	28	24.84	24.80	-22	13,646	-0.16%
2018/07/24	5	24.72	52	24.72	24.75	-47	13,215	-0.36%
2018/07/23	1.4	24.20	5	24.20	24.25	-3.6	12,709	-0.03%
2018/07/20	0	24.15	2	24.15	24.25	-2	12,691	-0.02%
2018/07/19	0	0.00	12	24.18	24.20	-12	12,702	-0.09%
2018/07/18	3	23.98	17	24.03	24.10	-14	12,705	-0.11%
2018/07/16	1	23.90	0.2	23.90	23.90	0.8	12,680	0.01%
2018/07/12	0.2	23.80	1	23.80	23.80	-0.8	12,811	-0.01%
2018/07/11	0	0.00	1	23.65	23.70	-1	12,832	-0.01%
2018/07/10	2	23.65	4	23.60	23.65	-2	12,831	-0.02%
2018/07/09	0	0.00	1	23.60	23.60	-1	12,876	-0.01%
2018/07/06	0	0.00	1	23.40	23.50	-1	12,956	-0.01%
2018/07/04	0	0.00	88	23.45	23.50	-88	13,204	-0.67%
2018/07/03	0	0.00	16.5	23.33	23.25	-16.5	13,391	-0.12%
2018/07/02	4	23.33	1	23.50	23.25	3	13,425	0.02%
2018/06/29	2	23.30	0.1	23.60	23.70	1.9	13,367	0.01%
2018/06/28	4	23.26	1	23.25	23.25	3	13,245	0.02%
2018/06/27	26	23.30	0	0.00	23.25	26	13,223	0.20%
2018/06/26	2	23.40	1	23.45	23.40	1	13,269	0.01%
2018/06/25	10	23.47	2	23.50	23.40	8	13,264	0.06%
2018/06/22	0	0.00	5	23.65	23.70	-5	13,210	-0.04%
2018/06/21	0	0.00	0.1	23.65	23.65	-0.1	13,257	0.00%
2018/06/20	0.1	23.80	5	23.63	23.80	-4.9	13,457	-0.04%
2018/06/19	15	23.47	0	0.00	23.40	15	13,396	0.11%
2018/06/15	2	23.70	0	0.00	23.65	2	13,211	0.02%
2018/06/14	2	23.70	0	0.00	23.70	2	12,912	0.02%
2018/06/12	2	24.00	0	0.00	24.15	2	13,129	0.02%
2018/06/11	5	24.00	1	24.15	24.10	4	13,066	0.03%
2018/06/08	4	24.16	1	24.40	24.40	3	13,066	0.02%
2018/06/07	0	0.00	24	24.35	24.40	-24	13,272	-0.18%
2018/06/06	0.6	24.15	1	24.20	24.25	-0.4	13,178	0.00%
2018/06/05	2	24.20	3	24.20	24.30	-1	13,165	-0.01%
2018/06/04	0	0.00	23	23.98	24.20	-23	13,052	-0.18%
2018/06/01	0	0.00	10	23.66	23.75	-10	12,778	-0.08%
2018/05/30	5	23.23	0	0.00	23.20	5	12,337	0.04%
2018/05/29	4	23.38	5.3	23.35	23.40	-1.3	12,372	-0.01%
2018/05/24	6	23.30	0	0.00	23.25	6	12,910	0.05%
2018/05/23	5	23.30	0	0.00	23.20	5	13,186	0.04%
2018/05/22	3	23.38	1	23.40	23.30	2	13,363	0.01%
2018/05/21	1	23.40	2	23.40	23.40	-1	13,704	-0.01%
2018/05/18	1	23.35	0	0.00	23.40	1	13,892	0.01%
2018/05/16	0	0.00	6	23.50	23.50	-6	14,391	-0.04%
2018/05/15	1	23.45	5	23.50	23.35	-4	14,759	-0.03%
2018/05/14	101	23.55	41	23.60	23.50	60	15,330	0.39%	大買/
2018/05/11	0	0.00	4	23.54	23.55	-4	15,526	-0.03%
2018/05/10	25	23.40	2	23.48	23.45	23	15,555	0.15%
2018/05/09	1	23.30	1.4	23.36	23.45	-0.4	15,548	0.00%
2018/05/08	3	23.25	0	0.00	23.40	3	15,676	0.02%
2018/05/07	4	23.28	1	23.20	23.25	3	15,800	0.02%
2018/05/04	2	23.25	1.1	23.25	23.25	0.9	15,907	0.01%
2018/05/03	27	23.33	0	0.00	23.25	27	15,970	0.17%
2018/05/02	3	23.77	39	23.90	23.65	-36	16,037	-0.22%
2018/04/30	5	23.38	0	0.00	23.50	5	15,952	0.03%
2018/04/27	15	23.30	0	0.00	23.40	15	15,873	0.09%
2018/04/26	9	23.32	6	23.30	23.35	3	15,951	0.02%
2018/04/25	4	23.33	0.6	23.40	23.40	3.4	15,937	0.02%
2018/04/24	2	23.35	2	23.40	23.30	0	16,006	0.00%
2018/04/23	13	23.42	0	0.00	23.60	13	16,067	0.08%
2018/04/20	11	23.65	6	23.70	23.65	5	16,060	0.03%
2018/04/19	2	23.40	11	23.62	23.70	-9	16,118	-0.06%
2018/04/18	2	23.30	0	0.00	23.40	2	16,275	0.01%
2018/04/17	5	23.37	7	23.38	23.30	-2	16,402	-0.01%
2018/04/13	3.3	23.50	1	23.50	23.45	2.3	16,896	0.01%
2018/04/12	11	23.50	0	0.00	23.60	11	17,352	0.06%
2018/04/11	11	23.75	0	0.00	23.60	11	17,553	0.06%
2018/04/10	5	23.60	2.1	23.63	23.75	2.9	17,768	0.02%
2018/04/09	13	23.51	23	23.59	23.80	-10	17,899	-0.06%
2018/04/03	42	23.40	0	0.00	23.35	42	17,720	0.24%
2018/04/02	26	23.52	0	0.00	23.50	26	17,670	0.15%
2018/03/31	7	23.51	0	0.00	23.45	7	17,721	0.04%
2018/03/30	23	23.40	1.2	23.42	23.50	21.8	17,898	0.12%
2018/03/29	18	23.23	0	0.00	23.20	18	17,851	0.10%
2018/03/28	3	23.42	73	23.40	23.40	-70	17,584	-0.40%
2018/03/27	0	0.00	2	23.55	23.55	-2	17,637	-0.01%
2018/03/26	18	23.32	0	0.00	23.45	18	17,596	0.10%
2018/03/23	13	23.51	1.9	23.57	23.50	11.1	17,539	0.06%
2018/03/22	0	0.00	11.4	23.85	23.85	-11.4	17,424	-0.07%
2018/03/21	3	23.78	0	0.00	23.75	3	17,370	0.02%
2018/03/20	10	23.75	1	23.80	23.75	9	17,601	0.05%
2018/03/19	5	23.76	1.2	23.86	23.90	3.8	17,683	0.02%
2018/03/16	2	23.70	0	0.00	23.70	2	17,796	0.01%
2018/03/15	7	23.80	0	0.00	23.75	7	17,447	0.04%
2018/03/14	3	23.83	3	23.80	23.85	0	17,442	0.00%
2018/03/13	8	23.70	0	0.00	23.85	8	17,434	0.05%
2018/03/12	11	23.71	97.9	23.70	23.70	-86.9	17,215	-0.50%
2018/03/09	3	23.53	2	23.60	23.60	1	17,252	0.01%
2018/03/08	15	23.51	1	23.50	23.50	14	17,209	0.08%
2018/03/07	15	23.54	0.1	23.70	23.50	14.9	17,120	0.09%
2018/03/06	6	23.65	3	23.80	23.70	3	16,947	0.02%
2018/03/05	49	23.54	4	23.76	23.60	45	17,210	0.26%
2018/03/02	12	23.98	0	0.00	23.95	12	16,891	0.07%
2018/03/01	10	24.29	7	24.36	24.40	3	16,605	0.02%
2018/02/27	6.2	24.19	3	24.22	24.10	3.2	16,290	0.02%
2018/02/26	3	24.22	3	24.38	24.20	0	16,060	0.00%
2018/02/23	2	24.33	102	24.40	24.50	-100	15,938	-0.63%	大賣/
2018/02/22	0	0.00	3	24.18	24.30	-3	15,768	-0.02%
2018/02/21	40	24.00	9	24.04	24.50	31	15,556	0.20%
2018/02/12	4	23.68	14	23.65	23.65	-10	15,225	-0.07%
2018/02/09	13	23.57	92.8	23.50	23.75	-79.8	15,056	-0.53%
2018/02/08	2	23.65	3	23.87	23.75	-1	14,842	-0.01%
2018/02/07	95	23.80	4	23.95	23.60	91	14,770	0.62%
2018/02/06	21	23.70	12	23.59	23.60	9	14,412	0.06%
2018/02/05	6	24.57	0	0.00	24.50	6	13,818	0.04%
2018/02/02	13	24.84	0.1	24.80	24.80	12.9	13,589	0.10%
2018/02/01	1	24.95	0	0.00	24.85	1	13,554	0.01%
2018/01/31	100	24.85	2	24.92	24.90	98	13,507	0.73%
2018/01/30	0	0.00	7	25.20	24.90	-7	13,336	-0.05%
2018/01/26	1	25.10	2	25.00	25.10	-1	13,022	-0.01%
2018/01/25	5	25.00	4	25.00	25.10	1	12,946	0.01%
2018/01/24	5.1	24.83	1.1	24.81	25.00	4.1	12,803	0.03%
2018/01/23	2	25.05	0.5	24.90	25.00	1.5	12,763	0.01%
2018/01/22	2.6	25.08	3	25.10	25.05	-0.4	12,770	0.00%
2018/01/19	6	25.00	10	25.00	25.10	-4	12,628	-0.03%
2018/01/18	4	25.10	2	25.15	25.15	2	12,544	0.02%
2018/01/17	0	0.00	4	25.23	25.15	-4	12,405	-0.03%
2018/01/16	0	0.00	1	25.15	25.20	-1	12,241	-0.01%
2018/01/15	1	25.10	2	25.18	25.10	-1	12,149	-0.01%
2018/01/12	0	0.00	1	25.40	25.35	-1	12,011	-0.01%
2018/01/11	1	25.30	2	25.30	25.30	-1	11,740	-0.01%
2018/01/10	2	25.30	14	25.33	25.30	-12	11,594	-0.10%
2018/01/09	1	25.20	13.9	25.18	25.25	-12.9	11,310	-0.11%
2018/01/08	0	0.00	17	25.29	25.25	-17	11,124	-0.15%
2018/01/05	0	0.00	1	24.95	24.95	-1	10,659	-0.01%
2018/01/04	5.1	24.86	1	24.90	24.80	4.1	10,430	0.04%
2018/01/03	1	24.85	22	24.83	24.90	-21	10,285	-0.20%