中鋼 (2002)-華南永昌-岡山券商分點個股進出

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
20.00
漲跌
▼0.25
漲幅
-1.23%
成交量
22,756張
產業
上市鋼鐵類股
3599人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中鋼 (2002)籌碼相關－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/12/17	35.4	20.03	2	20.03	20.00	33.4	24,054	0.14%
2024/12/16	61.1	20.06	1.6	20.09	20.25	59.5	24,007	0.25%
2024/12/13	87.6	20.24	10	20.20	20.25	77.6	23,804	0.33%
2024/12/12	26.2	20.59	1	20.70	20.50	25.2	23,691	0.11%
2024/12/11	13.2	20.78	3	20.82	20.80	10.2	23,666	0.04%
2024/12/10	9.5	21.09	7	21.19	21.00	2.5	23,769	0.01%
2024/12/09	9	21.04	33	21.10	21.00	-24	23,825	-0.10%
2024/12/06	18.1	21.17	2	21.15	21.15	16.1	23,988	0.07%
2024/12/05	10.1	21.29	0	0.00	21.20	10.1	24,141	0.04%
2024/12/04	2.1	21.45	2	21.60	21.65	0.1	24,261	0.00%
2024/12/03	2	21.43	31.7	21.36	21.55	-29.7	24,766	-0.12%
2024/12/02	5	21.20	1	21.35	21.20	4	24,857	0.02%
2024/11/29	41.2	21.32	2.6	21.31	21.20	38.6	24,772	0.16%
2024/11/28	24	21.63	14	21.61	21.75	10	24,934	0.04%
2024/11/27	42.3	21.84	7.2	22.04	21.75	35.1	24,886	0.14%
2024/11/25	17	22.24	11	22.43	22.30	6	24,804	0.02%
2024/11/22	1.1	22.11	0	0.00	22.10	1.1	24,466	0.00%
2024/11/21	17	22.10	1	22.10	22.05	16	24,478	0.07%
2024/11/20	6	22.17	0.1	22.30	22.30	5.9	24,592	0.02%
2024/11/19	1	22.35	14.5	22.41	22.35	-13.5	24,593	-0.05%
2024/11/18	1	22.35	17	22.37	22.45	-16	24,658	-0.06%
2024/11/15	21	22.12	5	22.21	22.05	16	24,873	0.06%
2024/11/14	16	22.17	1.5	22.27	22.25	14.5	25,002	0.06%
2024/11/13	4	22.33	5	22.20	22.45	-1	25,290	0.00%
2024/11/12	42.4	22.42	2	22.43	22.30	40.4	25,805	0.16%
2024/11/11	2.3	23.01	17	22.95	23.20	-14.7	25,493	-0.06%
2024/11/08	0	0.00	2	23.35	23.25	-2	25,462	-0.01%
2024/11/07	10	23.34	18	23.31	23.15	-8	25,731	-0.03%
2024/11/06	8	22.85	257.2	22.95	23.10	-249.2	25,544	-0.98%	大賣/鉅額交易
2024/11/05	0	0.00	9	22.90	22.90	-9	25,543	-0.04%
2024/11/04	0	22.70	15.3	22.73	22.70	-15.3	26,036	-0.06%
2024/11/01	1	22.85	22	22.68	22.70	-21	26,717	-0.08%
2024/10/30	1	22.40	10.3	22.48	22.50	-9.3	26,626	-0.03%
2024/10/29	1	22.40	2	22.45	22.60	-1	26,654	0.00%
2024/10/28	2	22.68	5	22.62	22.75	-3	26,694	-0.01%
2024/10/25	1	22.55	19	22.47	22.55	-18	26,804	-0.07%
2024/10/24	19	22.27	2.1	22.28	22.25	17	26,874	0.06%
2024/10/23	2	22.35	7.2	22.37	22.30	-5.2	27,323	-0.02%
2024/10/22	19	22.33	19	22.44	22.40	0	27,432	0.00%
2024/10/21	23.1	22.69	13.5	22.73	22.60	9.6	27,599	0.03%
2024/10/18	153	22.88	31	22.80	22.95	122	27,653	0.44%	大買/鉅額交易
2024/10/17	110.1	22.45	17	22.50	22.45	93.1	27,700	0.34%	大買/
2024/10/16	43.1	22.37	17	22.50	22.15	26.1	27,611	0.09%
2024/10/15	27	22.24	19.4	22.34	22.35	7.6	27,507	0.03%
2024/10/14	17.1	22.39	4	22.43	22.35	13.1	27,429	0.05%
2024/10/11	1	22.70	17	22.72	22.70	-16	27,485	-0.06%
2024/10/09	18.1	23.00	42	23.24	22.70	-23.9	27,634	-0.09%
2024/10/08	2	23.73	40	23.76	23.70	-38	27,432	-0.14%
2024/10/07	7.1	23.75	55	23.73	23.80	-48	26,949	-0.18%
2024/10/04	15	23.72	68	23.75	23.70	-53	26,499	-0.20%
2024/10/01	35.1	23.09	46	23.28	23.35	-10.9	25,472	-0.04%
2024/09/30	61	23.33	66.2	23.37	23.15	-5.2	25,370	-0.02%
2024/09/27	42	22.92	96.7	22.89	23.10	-54.7	24,303	-0.22%
2024/09/26	11.3	21.79	8	21.82	21.75	3.3	23,112	0.01%
2024/09/25	9	21.72	44.1	21.68	21.85	-35.1	23,053	-0.15%
2024/09/24	15	21.09	62.1	21.17	21.30	-47.1	22,731	-0.21%
2024/09/23	9	21.20	22.2	21.25	21.25	-13.2	22,814	-0.06%
2024/09/20	27	21.22	23	21.38	21.15	4	23,212	0.02%
2024/09/19	37.1	21.25	11	21.25	21.30	26.1	22,407	0.12%
2024/09/18	12	21.56	2.2	21.50	21.60	9.8	22,463	0.04%
2024/09/16	82	21.47	16.1	21.31	21.40	66	23,348	0.28%
2024/09/13	5.1	21.02	3	20.92	21.05	2.1	23,460	0.01%
2024/09/12	15.4	20.51	7	20.55	20.65	8.4	23,543	0.04%
2024/09/11	13.2	20.19	9	20.15	20.20	4.2	23,559	0.02%
2024/09/10	13.1	20.46	70	20.40	20.40	-57	23,380	-0.24%
2024/09/09	17.3	20.53	2	20.58	20.55	15.3	23,487	0.07%
2024/09/06	19.5	20.92	2	20.90	21.05	17.5	23,560	0.07%
2024/09/05	30.1	21.11	88	21.10	21.10	-58	23,635	-0.25%
2024/09/04	85.1	21.18	3	21.20	21.20	82.1	24,124	0.34%
2024/09/03	5.5	21.95	0	0.00	21.90	5.5	23,823	0.02%
2024/09/02	3	22.17	1	22.15	22.10	2	23,987	0.01%
2024/08/30	1.4	22.31	10	22.40	22.25	-8.6	24,273	-0.04%
2024/08/29	0.1	22.30	2	22.28	22.30	-2	24,221	-0.01%
2024/08/28	14.1	22.33	0.1	22.40	22.35	14	24,472	0.06%
2024/08/27	4	22.28	4	22.35	22.40	0	25,318	0.00%
2024/08/26	0	0.00	14	22.31	22.35	-14	25,617	-0.05%
2024/08/23	1.1	22.10	3	22.13	22.15	-1.9	26,030	-0.01%
2024/08/22	1	22.25	49	22.27	22.30	-48	26,224	-0.18%
2024/08/21	2	22.00	8.1	22.04	21.95	-6.1	26,560	-0.02%
2024/08/20	10	21.96	2	21.95	21.95	8	26,813	0.03%
2024/08/19	56.1	22.02	5	22.00	22.00	51.1	27,256	0.19%
2024/08/16	9	22.22	7	22.24	22.30	2	27,498	0.01%
2024/08/15	71.1	22.41	2	22.45	22.30	69.1	27,289	0.25%
2024/08/14	25.3	23.01	37	22.67	22.70	-11.7	27,141	-0.04%
2024/08/13	6	22.18	14	22.13	22.10	-8	26,556	-0.03%
2024/08/12	12	22.30	11	22.52	22.25	1	26,913	0.00%
2024/08/09	31	22.23	13.1	22.41	22.30	18	27,033	0.07%
2024/08/08	14	22.01	51	22.12	22.10	-37	26,735	-0.14%
2024/08/07	7	22.24	2	22.30	22.30	5	26,724	0.02%
2024/08/06	87.6	21.82	47	21.56	22.10	40.6	26,574	0.15%
2024/08/05	70.7	21.97	75	21.95	21.95	-4.3	26,095	-0.02%
2024/08/02	23.2	22.92	9	23.00	23.00	14.2	25,629	0.06%
2024/08/01	50	23.15	9	23.17	23.15	41	25,433	0.16%
2024/07/31	15.2	23.12	17	23.12	23.20	-1.8	25,449	-0.01%
2024/07/30	3.3	23.00	1.3	22.98	23.10	2	25,532	0.01%
2024/07/29	10	22.89	3	22.90	22.90	7	25,433	0.03%
2024/07/26	32.4	22.85	12	23.03	22.90	20.4	25,570	0.08%
2024/07/23	19.2	23.14	1	23.15	23.15	18.2	25,346	0.07%
2024/07/22	16.2	23.08	16	23.16	23.10	0.2	25,325	0.00%
2024/07/19	18	23.17	15	23.19	23.35	3	25,081	0.01%
2024/07/18	30.1	23.50	13	23.46	23.50	17.1	24,908	0.07%
2024/07/17	3	23.22	33.3	23.30	23.35	-30.3	24,757	-0.12%
2024/07/16	19.2	23.19	2	23.40	23.10	17.2	24,911	0.07%
2024/07/15	6	23.17	17	23.24	23.40	-11	25,196	-0.04%
2024/07/12	8	23.09	21.1	23.20	23.10	-13.1	25,468	-0.05%
2024/07/11	36.1	23.02	9.1	23.04	23.05	27	25,540	0.11%
2024/07/10	53	23.06	17.3	23.05	23.05	35.8	25,617	0.14%
2024/07/09	24	23.22	7	23.24	23.20	17	25,670	0.07%
2024/07/08	10	23.41	29	23.45	23.50	-19	25,820	-0.07%
2024/07/05	12	23.50	35.7	23.51	23.55	-23.7	26,036	-0.09%
2024/07/04	10.3	23.44	16	23.46	23.50	-5.7	26,608	-0.02%
2024/07/03	14.1	23.07	7	23.09	23.10	7.1	28,092	0.03%
2024/07/02	60	23.01	6	23.04	23.00	54	28,571	0.19%
2024/07/01	37.4	23.07	16	23.08	23.05	21.4	29,012	0.07%
2024/06/28	15.2	23.11	5	23.15	23.10	10.2	29,125	0.04%
2024/06/27	58	23.04	12	23.08	23.05	46	28,944	0.16%
2024/06/26	47.1	23.14	4	23.20	23.05	43.1	28,715	0.15%
2024/06/25	29	23.28	4	23.28	23.30	25	28,236	0.09%
2024/06/24	30.1	23.43	0	0.00	23.40	30.1	28,032	0.11%
2024/06/21	44	23.77	65	23.76	23.60	-21	27,922	-0.08%
2024/06/20	6	23.66	12	23.65	23.70	-6	26,929	-0.02%
2024/06/19	5.5	23.48	22	23.50	23.50	-16.5	26,735	-0.06%
2024/06/18	5.4	23.39	2	23.45	23.40	3.4	26,662	0.01%
2024/06/17	40	23.45	4	23.40	23.45	36	26,699	0.13%
2024/06/14	35.6	23.24	9	23.25	23.25	26.6	26,750	0.10%
2024/06/13	41.9	23.31	8	23.43	23.30	33.9	26,786	0.13%
2024/06/12	33.2	23.35	31.3	23.36	23.30	1.9	26,796	0.01%
2024/06/11	86.6	23.44	16	23.56	23.35	70.6	26,722	0.26%
2024/06/07	31	23.60	14	23.69	23.70	17	26,389	0.06%
2024/06/06	18.1	23.57	12.7	23.54	23.50	5.4	26,157	0.02%
2024/06/05	34.1	23.59	2	23.60	23.55	32.1	25,865	0.12%
2024/06/04	62.4	23.67	23.1	23.66	23.60	39.2	25,876	0.15%
2024/06/03	25.3	23.80	14	23.80	23.80	11.3	25,801	0.04%
2024/05/31	57	23.80	3	23.83	23.75	54	25,771	0.21%
2024/05/30	43.3	23.87	1	23.90	23.85	42.3	25,130	0.17%
2024/05/29	29.9	24.01	51.3	24.08	23.95	-21.4	25,086	-0.09%
2024/05/28	9	24.15	20	24.19	24.20	-11	24,969	-0.04%
2024/05/27	92.1	23.99	25	23.98	23.90	67.1	25,149	0.27%
2024/05/24	47.1	24.09	25.1	24.00	24.00	21.9	24,931	0.09%
2024/05/23	72.5	24.24	11.1	24.25	24.15	61.4	24,638	0.25%
2024/05/22	143	24.67	1	24.70	24.60	142	24,097	0.59%	大買/鉅額交易
2024/05/21	17	24.90	1.1	24.90	24.90	15.9	23,503	0.07%
2024/05/20	4	25.18	25.7	25.22	25.25	-21.7	23,399	-0.09%
2024/05/17	2	25.15	17	25.05	25.05	-15	23,172	-0.06%
2024/05/16	1.9	25.05	35	25.07	25.15	-33.1	23,279	-0.14%
2024/05/15	12	24.79	6	25.09	24.75	6	22,889	0.03%
2024/05/14	3	25.07	7	25.03	25.00	-4	22,969	-0.02%
2024/05/10	4	24.61	1	24.75	24.80	3	22,880	0.01%
2024/05/09	6	24.66	1	24.75	24.60	5	22,874	0.02%
2024/05/08	6	24.78	0	0.00	24.75	6	22,990	0.03%
2024/05/07	4.3	24.99	16	24.97	24.90	-11.7	22,825	-0.05%
2024/05/06	1	25.05	10.6	25.04	25.10	-9.6	22,774	-0.04%
2024/05/03	4	25.04	3	25.00	24.95	1	22,734	0.00%
2024/05/02	1.9	24.92	7	24.91	24.95	-5.1	22,550	-0.02%
2024/04/30	5.2	24.85	10	24.90	24.85	-4.8	22,573	-0.02%
2024/04/29	16	24.99	9	24.92	25.00	7	22,531	0.03%
2024/04/26	3	24.63	6	24.64	24.55	-3	22,361	-0.01%
2024/04/25	9	24.53	3	24.47	24.55	6	22,522	0.03%
2024/04/24	3	24.75	12.1	24.79	24.75	-9.1	22,584	-0.04%
2024/04/23	3.1	24.83	6	24.95	24.85	-2.9	22,958	-0.01%
2024/04/22	10	24.55	28	24.84	24.70	-18	23,079	-0.08%
2024/04/19	48	24.54	4	24.63	24.45	44	22,843	0.19%
2024/04/18	25	24.78	21.5	24.88	24.80	3.5	22,443	0.02%
2024/04/17	31	24.40	4	24.43	24.45	27	22,124	0.12%
2024/04/16	14	24.28	32	24.25	24.25	-18	21,924	-0.08%
2024/04/15	17	24.72	19.2	24.65	24.55	-2.2	21,955	-0.01%
2024/04/12	57	24.90	0	0.00	24.85	57	21,603	0.26%
2024/04/11	14	25.33	50	25.34	25.30	-36	21,411	-0.17%
2024/04/10	86	25.92	32.3	25.88	25.60	53.7	21,174	0.25%
2024/04/09	44.9	25.78	67.2	25.83	26.05	-22.3	20,756	-0.11%
2024/04/08	8.2	24.75	23	24.89	25.00	-14.8	19,149	-0.08%
2024/04/03	25.1	24.58	13	24.60	24.65	12.1	18,646	0.06%
2024/04/02	2	24.20	3	24.12	24.30	-1	18,076	-0.01%
2024/04/01	4	23.98	7.1	23.96	24.00	-3.1	18,022	-0.02%
2024/03/29	1.3	23.91	3.1	23.92	23.90	-1.8	18,075	-0.01%
2024/03/28	4	23.85	0	0.00	23.80	4	18,183	0.02%
2024/03/27	13.5	23.91	11	23.95	23.90	2.5	18,448	0.01%
2024/03/26	5	24.00	1	23.85	24.00	4	18,659	0.02%
2024/03/25	1	23.90	0	0.00	23.85	1	19,003	0.01%
2024/03/22	25	23.84	13	23.83	23.95	12	19,488	0.06%
2024/03/21	21.6	23.85	45	23.79	23.85	-23.4	20,422	-0.11%
2024/03/20	32.1	23.57	10.6	23.58	23.50	21.6	21,978	0.10%
2024/03/19	47.1	23.66	25	23.70	23.65	22.1	22,295	0.10%
2024/03/18	39.2	23.63	22	23.72	23.70	17.2	22,698	0.08%
2024/03/15	26.1	23.89	1.7	23.94	23.85	24.4	22,887	0.11%
2024/03/14	17.9	23.96	41	24.06	24.05	-23.1	23,135	-0.10%
2024/03/13	49.1	23.87	32	23.95	23.95	17.1	23,130	0.07%
2024/03/12	7	24.08	19	24.12	24.15	-12	22,921	-0.05%
2024/03/11	8	24.01	10	24.05	24.05	-2	23,083	-0.01%
2024/03/08	17.7	24.03	23.1	23.93	24.10	-5.4	23,355	-0.02%
2024/03/07	32.1	23.96	10	23.92	23.95	22.1	23,599	0.09%
2024/03/06	51.9	24.07	1	24.05	24.05	50.9	24,137	0.21%
2024/03/05	28.6	24.11	6	24.10	24.05	22.6	25,743	0.09%
2024/03/04	54.2	24.14	58	24.11	24.20	-3.8	26,527	-0.01%
2024/03/01	77.5	24.38	30	24.41	24.45	47.5	27,266	0.17%
2024/02/29	24	24.59	7	24.64	24.60	17	27,983	0.06%
2024/02/27	42.2	24.67	16.6	24.66	24.65	25.6	28,695	0.09%
2024/02/26	9	24.90	3	24.95	24.90	6	29,191	0.02%
2024/02/23	17	25.04	4.2	25.04	25.00	12.8	29,768	0.04%
2024/02/22	12	25.19	4	25.20	25.15	8	30,494	0.03%
2024/02/21	12	25.15	0	0.00	25.25	12	30,630	0.04%
2024/02/20	3	25.27	0	0.00	25.30	3	30,797	0.01%
2024/02/19	7	25.21	60.7	25.24	25.40	-53.7	31,056	-0.17%
2024/02/16	0	0.00	7	24.86	24.90	-7	31,421	-0.02%
2024/02/15	26.1	24.65	16	24.67	24.60	10.1	31,562	0.03%
2024/02/05	22	24.94	2	24.95	24.85	20	31,422	0.06%
2024/02/02	12.1	25.11	4	25.10	25.15	8.1	31,452	0.03%
2024/02/01	3	25.20	15.4	25.16	25.25	-12.4	31,600	-0.04%
2024/01/31	20.9	24.91	12	24.91	25.15	8.9	31,838	0.03%
2024/01/30	17	25.12	3	25.12	25.05	14	31,894	0.04%
2024/01/29	1	25.45	28.5	25.49	25.45	-27.5	32,286	-0.09%
2024/01/26	3	25.07	3	25.12	25.25	0	32,375	0.00%
2024/01/25	5	25.03	1.2	25.03	25.10	3.8	32,373	0.01%
2024/01/24	4	25.08	27.2	25.08	25.15	-23.2	32,398	-0.07%
2024/01/23	12	24.78	7	24.92	24.80	5	32,402	0.02%
2024/01/22	11.1	24.77	2.1	24.80	24.75	9	32,302	0.03%
2024/01/19	28	24.66	1.4	24.69	24.65	26.6	32,342	0.08%
2024/01/18	31.1	24.94	10	24.85	24.80	21.1	32,343	0.07%
2024/01/17	66	25.00	1.1	24.86	24.80	64.9	32,692	0.20%
2024/01/16	65	25.38	51	25.36	25.20	14	32,521	0.04%
2024/01/15	0	25.90	20	25.94	25.80	-20	32,397	-0.06%
2024/01/12	35.2	25.80	1.1	25.77	25.80	34.1	32,977	0.10%
2024/01/11	50.1	25.79	3	25.78	25.80	47.1	33,234	0.14%
2024/01/10	12	25.83	2	25.85	25.85	10	34,221	0.03%
2024/01/09	29.1	26.19	5	26.05	26.00	24.1	34,423	0.07%
2024/01/08	43	26.69	12.1	26.74	26.50	30.9	34,277	0.09%
2024/01/05	19	26.69	15	26.67	26.70	4	34,359	0.01%
2024/01/04	26.9	26.59	10	26.70	26.70	16.9	34,474	0.05%
2024/01/03	44.2	26.65	25	26.69	26.70	19.2	34,778	0.06%
2024/01/02	2	26.90	28	26.95	27.00	-26	34,674	-0.07%
2023/12/29	6	26.91	15.3	26.97	27.00	-9.3	34,911	-0.03%
2023/12/28	11	26.90	49	26.93	27.00	-38	35,276	-0.11%
2023/12/27	1.2	26.85	16	26.88	26.90	-14.8	35,434	-0.04%
2023/12/26	6	26.82	38	26.85	26.90	-32	35,611	-0.09%
2023/12/25	60	26.75	12	26.93	26.85	48	36,045	0.13%
2023/12/22	17	26.58	56	26.55	26.75	-39	36,644	-0.11%
2023/12/21	71.1	26.65	87	26.55	26.60	-15.9	36,500	-0.04%
2023/12/20	32.6	26.61	47.7	26.64	26.55	-15.1	36,266	-0.04%
2023/12/19	98.3	26.35	112	26.49	26.65	-13.7	35,930	-0.04%	大賣/
2023/12/18	281.2	26.89	229.2	26.66	26.65	52	35,758	0.15%	大買/大賣/
2023/12/15	261.1	26.06	303	26.20	26.45	-42	34,745	-0.12%	大買/大賣/
2023/12/14	69.1	25.28	53	25.35	25.40	16.1	33,085	0.05%
2023/12/13	41.1	25.13	1	25.10	25.15	40.1	32,610	0.12%
2023/12/12	42.8	25.43	4	25.38	25.45	38.8	32,687	0.12%
2023/12/11	100	25.75	0.2	25.65	25.70	99.8	32,312	0.31%
2023/12/08	24	25.94	5	26.04	26.10	19	31,727	0.06%
2023/12/07	10	26.10	0	0.00	26.05	10	31,646	0.03%
2023/12/06	173.1	26.15	164	26.25	26.25	9.1	31,648	0.03%	大買/大賣/
2023/12/05	103	25.90	176.5	26.09	26.10	-73.5	31,527	-0.23%	大買/大賣/
2023/12/04	117.4	25.88	123	26.04	26.05	-5.7	31,330	-0.02%	大買/大賣/
2023/12/01	165	25.85	114	25.99	26.00	51	30,872	0.17%	大買/大賣/
2023/11/30	167	25.93	156	26.19	26.20	11	30,075	0.04%	大買/大賣/
2023/11/29	39.4	25.93	42.8	26.18	26.20	-3.4	28,343	-0.01%
2023/11/28	20	26.03	37	26.13	26.10	-17	27,448	-0.06%
2023/11/27	23	25.74	83	26.04	26.15	-60	26,911	-0.22%
2023/11/24	64	25.40	47	25.87	25.90	17	26,050	0.07%
2023/11/22	48.1	25.37	126	25.47	25.80	-77.9	24,680	-0.32%	大賣/
2023/11/21	10	25.54	43	25.55	25.70	-33	24,330	-0.14%
2023/11/20	18	25.30	9	25.33	25.30	9	23,784	0.04%
2023/11/17	4.1	25.16	7	25.16	25.20	-2.9	23,897	-0.01%
2023/11/16	9	25.14	10	25.20	25.20	-1	23,902	0.00%
2023/11/15	5	24.83	69	24.84	24.95	-64	23,694	-0.27%
2023/11/14	30	24.35	14	24.51	24.55	16	23,488	0.07%
2023/11/13	10	24.75	4	24.55	24.50	6	23,736	0.03%
2023/11/10	13.1	24.46	5	24.65	24.65	8.1	23,935	0.03%
2023/11/09	11	24.39	0	0.00	24.55	11	23,952	0.05%
2023/11/08	36	24.51	11	24.55	24.60	25	24,099	0.10%
2023/11/07	41	24.55	11	24.80	24.80	30	24,043	0.12%
2023/11/06	129	25.20	43.1	25.14	25.00	85.9	24,007	0.36%	大買/
2023/11/03	13	24.58	8	24.60	24.55	5	23,732	0.02%
2023/11/02	7	24.26	15	24.30	24.25	-8	23,784	-0.03%
2023/11/01	4	24.05	0	0.00	24.05	4	23,862	0.02%
2023/10/31	2	24.10	4	24.13	24.15	-2	23,946	-0.01%
2023/10/30	8	24.17	15.5	24.15	24.10	-7.5	24,425	-0.03%
2023/10/27	13	24.07	0	0.00	24.00	13	24,546	0.05%
2023/10/26	25	24.11	0	0.00	24.05	25	24,855	0.10%
2023/10/25	8	24.26	40	24.08	24.40	-32	24,877	-0.13%
2023/10/24	37.2	23.55	3	23.60	23.60	34.2	24,831	0.14%
2023/10/23	37.3	23.83	15	23.89	23.80	22.3	24,893	0.09%
2023/10/20	60.2	23.99	4	23.99	23.90	56.2	24,917	0.23%
2023/10/19	28.2	24.34	3	24.50	24.50	25.2	24,651	0.10%
2023/10/18	57.3	24.29	2	24.70	24.85	55.3	24,631	0.22%
2023/10/17	26	24.51	10	24.65	24.75	16	23,878	0.07%
2023/10/16	13	24.53	7	24.74	24.75	6	23,809	0.03%
2023/10/13	10.5	24.85	6	24.86	24.85	4.5	23,802	0.02%
2023/10/12	30.5	24.79	14.1	24.83	24.85	16.4	23,787	0.07%
2023/10/11	18.6	24.43	6.3	24.53	24.60	12.3	23,649	0.05%
2023/10/06	15	24.59	2	24.48	24.65	13	23,291	0.06%
2023/10/05	44.1	24.50	9	24.55	24.55	35.1	23,213	0.15%
2023/10/04	60	24.29	3	24.20	24.25	57	22,864	0.25%
2023/10/03	35.1	24.92	2	24.95	24.85	33.1	22,390	0.15%
2023/10/02	34.7	25.05	14	25.10	25.25	20.7	22,231	0.09%
2023/09/28	47.5	25.10	25	25.17	25.25	22.5	22,362	0.10%
2023/09/27	70.6	25.41	8	25.43	25.45	62.6	21,904	0.29%
2023/09/26	25	26.04	3	26.00	26.05	22	21,314	0.10%
2023/09/25	4	26.19	1.1	26.16	26.20	2.9	21,227	0.01%
2023/09/22	24	26.18	0	0.00	26.20	24	21,466	0.11%
2023/09/21	60.9	26.17	98	26.11	26.15	-37.1	21,461	-0.17%
2023/09/20	13	26.54	6	26.51	26.50	7	21,129	0.03%
2023/09/19	11	26.57	2	26.65	26.50	9	21,163	0.04%
2023/09/18	2.6	26.78	5	26.70	26.75	-2.4	21,342	-0.01%
2023/09/15	69	26.59	4	26.73	26.60	65	21,363	0.30%
2023/09/14	7	26.63	25	26.55	26.60	-18	20,796	-0.09%
2023/09/13	11.4	26.39	1	26.25	26.35	10.4	20,744	0.05%
2023/09/12	53.7	26.34	15	26.35	26.30	38.7	20,930	0.18%
2023/09/11	18	26.24	0	0.00	26.25	18	20,867	0.09%
2023/09/08	5.2	26.35	13	26.36	26.35	-7.8	20,807	-0.04%
2023/09/07	18	26.59	2	26.55	26.50	16	20,793	0.08%
2023/09/06	14.2	26.93	1	26.90	26.80	13.2	20,656	0.06%
2023/09/05	12.1	27.01	11	27.05	27.10	1	20,611	0.01%
2023/09/04	22	27.00	25	26.98	27.05	-3	20,597	-0.01%
2023/09/01	21.5	26.58	23	26.63	26.70	-1.5	20,572	-0.01%
2023/08/31	17.1	26.52	6	26.60	26.50	11.1	20,563	0.05%
2023/08/30	0	0.00	7.2	26.52	26.55	-7.2	20,161	-0.04%
2023/08/29	47	26.21	6.1	26.28	26.40	40.9	20,104	0.20%
2023/08/28	13	26.45	4	26.50	26.50	9	19,863	0.05%
2023/08/25	18.2	26.29	0	0.00	26.30	18.2	20,604	0.09%
2023/08/24	16.8	26.52	7	26.55	26.50	9.8	20,759	0.05%
2023/08/23	19	26.55	1	26.55	26.60	18	20,872	0.09%
2023/08/22	28.2	26.74	1	26.75	26.70	27.2	20,883	0.13%
2023/08/21	3.6	27.17	0	0.00	27.10	3.6	20,951	0.02%
2023/08/18	2	27.10	9	27.16	27.20	-7	21,018	-0.03%
2023/08/17	37.4	26.48	9	26.59	26.60	28.4	20,864	0.14%
2023/08/16	20.3	26.88	0	0.00	26.85	20.3	20,669	0.10%
2023/08/15	21.2	27.27	1	27.20	27.10	20.2	20,450	0.10%
2023/08/14	18	27.26	0	0.00	27.20	18	20,375	0.09%
2023/08/11	32.3	27.78	8	27.83	27.65	24.3	20,288	0.12%
2023/08/10	31.1	27.85	0	0.00	27.90	31.1	20,157	0.15%
2023/08/09	19.3	28.00	2	28.10	28.15	17.3	19,964	0.09%
2023/08/08	29.1	28.38	9.7	28.33	28.25	19.4	19,821	0.10%
2023/08/07	13.7	28.38	14	28.31	28.50	-0.3	19,652	0.00%
2023/08/04	3	28.18	29	28.16	28.30	-26	19,542	-0.13%
2023/08/02	22.2	27.95	5	28.00	28.00	17.2	19,568	0.09%
2023/08/01	7.3	28.15	4	28.15	28.15	3.3	19,103	0.02%
2023/07/31	13.1	27.96	3	27.97	27.95	10	19,064	0.05%
2023/07/28	23.5	28.18	3	28.35	28.20	20.5	18,801	0.11%
2023/07/27	12.6	28.40	3.2	28.43	28.45	9.4	18,612	0.05%
2023/07/26	18.2	28.45	10	28.35	28.55	8.2	18,339	0.04%
2023/07/25	95	29.43	2.1	29.38	29.35	92.9	18,191	0.51%
2023/07/24	15.3	29.29	3	29.32	29.40	12.3	18,423	0.07%
2023/07/21	23.3	29.25	5.5	29.23	29.25	17.8	18,479	0.10%
2023/07/20	6	29.31	4.3	29.42	29.45	1.7	18,429	0.01%
2023/07/19	21	29.18	14	29.15	29.30	7	18,152	0.04%
2023/07/18	2	29.20	2	29.28	29.20	0	18,075	0.00%
2023/07/17	8	29.13	12	29.20	29.30	-4	17,943	-0.02%
2023/07/14	17	29.20	0	29.25	29.15	17	18,019	0.09%
2023/07/13	2	29.13	6.5	29.15	29.05	-4.5	17,990	-0.03%
2023/07/12	19.8	28.85	10	28.85	28.85	9.8	18,231	0.05%
2023/07/11	0	0.00	1	28.90	28.85	-1	18,450	-0.01%
2023/07/10	6	28.78	13	28.84	28.70	-7	18,897	-0.04%
2023/07/07	32	28.64	2	28.65	28.65	30	19,088	0.16%
2023/07/06	80	29.03	4	29.25	28.95	76	19,032	0.40%
2023/07/05	11.2	29.51	0	29.65	29.50	11.2	18,642	0.06%
2023/07/04	6	29.60	1	29.70	29.55	5	18,571	0.03%
2023/07/03	3	29.60	18	29.59	29.80	-15	18,535	-0.08%
2023/06/30	9	29.52	4	29.48	29.40	5	18,572	0.03%
2023/06/29	4	29.63	0	0.00	29.65	4	18,275	0.02%
2023/06/28	13	29.73	23	29.70	29.70	-10	18,157	-0.06%
2023/06/27	2	29.75	17	29.75	29.75	-15	18,219	-0.08%
2023/06/26	18	29.61	1	29.75	29.60	17	18,273	0.09%
2023/06/21	8	29.64	13	29.63	29.65	-5	18,157	-0.03%
2023/06/20	6	29.78	18	29.85	29.75	-12	18,113	-0.07%
2023/06/19	6	29.78	3	29.87	29.85	3	18,084	0.02%
2023/06/16	3	29.75	1	29.70	29.75	2	18,049	0.01%
2023/06/15	5	29.67	16	29.68	29.65	-11	17,898	-0.06%
2023/06/14	4	29.70	0	0.00	29.65	4	18,448	0.02%
2023/06/13	4	29.61	13.2	29.70	29.60	-9.2	18,504	-0.05%
2023/06/12	0	0.00	1	29.65	29.65	-1	18,590	-0.01%
2023/06/09	5	29.76	4	29.84	29.75	1	18,691	0.01%
2023/06/08	1	29.75	1	29.75	29.75	0	18,830	0.00%
2023/06/07	0	29.90	2.1	29.88	29.90	-2.1	18,996	-0.01%
2023/06/06	7	29.85	10	29.90	29.90	-3	19,059	-0.02%
2023/06/05	9	29.64	1	29.70	29.60	8	19,128	0.04%
2023/06/02	3.2	29.28	1	29.35	29.40	2.2	19,154	0.01%
2023/06/01	0	0.00	2	29.18	29.10	-2	19,112	-0.01%
2023/05/31	6	29.28	1	29.15	29.00	5	19,040	0.03%
2023/05/30	12.3	29.02	1.1	29.14	29.00	11.2	18,395	0.06%
2023/05/29	31.1	29.19	0.2	29.35	29.05	31	18,552	0.17%
2023/05/26	8	29.36	2	29.25	29.20	6	18,590	0.03%
2023/05/25	3.2	29.50	1	29.65	29.40	2.2	18,417	0.01%
2023/05/24	0.9	29.90	0	0.00	29.95	0.9	18,202	0.00%
2023/05/23	0.1	29.95	3	29.98	29.90	-2.9	18,389	-0.02%
2023/05/22	5	29.89	23.4	29.85	30.00	-18.4	18,345	-0.10%
2023/05/19	1	29.50	1	29.65	29.60	0	18,103	0.00%
2023/05/18	5	29.71	5.1	29.61	29.70	-0.1	18,078	0.00%
2023/05/17	5	29.44	7	29.43	29.60	-2	18,061	-0.01%
2023/05/16	2	29.20	12	29.20	29.20	-10	17,856	-0.06%
2023/05/15	5	28.95	1	29.15	29.15	4	17,817	0.02%
2023/05/12	260.3	29.26	0	0.00	29.00	260.3	17,776	1.46%	大買/鉅額交易
2023/05/11	260.3	29.26	0	0.00	29.15	260.3	17,699	1.47%	大買/鉅額交易
2023/05/10	5.1	29.26	2	29.28	29.35	3.1	17,751	0.02%
2023/05/09	8	29.24	2	29.30	29.35	6	17,807	0.03%
2023/05/08	2	29.30	14.5	29.27	29.30	-12.5	17,776	-0.07%
2023/05/05	3.1	28.95	7	28.99	29.10	-4	17,797	-0.02%
2023/05/04	11.5	29.02	1	29.00	29.10	10.5	17,883	0.06%
2023/05/03	3.3	29.13	3	29.05	29.15	0.3	17,938	0.00%
2023/05/02	6	29.28	2	29.25	29.30	4	18,221	0.02%
2023/04/28	16	29.13	0	0.00	29.10	16	18,833	0.08%
2023/04/27	21.5	28.90	3	29.07	28.90	18.5	18,787	0.10%
2023/04/26	19.3	29.26	0	0.00	29.30	19.3	18,472	0.10%
2023/04/25	20	30.03	0	0.00	29.75	20	18,392	0.11%
2023/04/24	0.1	30.15	30	30.05	30.05	-30	18,492	-0.16%
2023/04/21	15	30.23	1	30.45	30.15	14	18,533	0.08%
2023/04/20	9	30.39	44	30.35	30.45	-35	18,599	-0.19%
2023/04/19	42	30.42	50	30.60	30.45	-8	19,090	-0.04%
2023/04/18	8.1	30.65	120	30.70	30.70	-111.9	18,913	-0.59%	大賣/鉅額交易
2023/04/17	16.5	30.78	2	30.75	30.75	14.5	18,886	0.08%
2023/04/14	21.5	31.02	4	31.21	31.10	17.5	18,795	0.09%
2023/04/13	12.8	31.42	18	31.35	31.45	-5.2	18,821	-0.03%
2023/04/12	13	31.02	14.5	31.05	31.10	-1.5	18,533	-0.01%
2023/04/11	15.3	30.88	1.5	30.95	30.90	13.8	18,691	0.07%
2023/04/10	6	30.88	3	30.93	30.90	3	18,960	0.02%
2023/04/07	5.1	30.82	1	30.85	30.80	4.1	19,061	0.02%
2023/04/06	7	30.79	0	0.00	30.80	7	19,260	0.04%
2023/03/31	2	31.00	13	31.16	30.90	-11	19,621	-0.06%
2023/03/30	2	30.95	3	30.95	31.00	-1	21,941	0.00%
2023/03/29	5	30.96	5	31.00	31.00	0	24,190	0.00%
2023/03/28	2	30.80	6	30.82	30.85	-4	25,765	-0.02%
2023/03/27	3	30.90	17	30.94	30.90	-14	27,362	-0.05%
2023/03/24	12	31.11	4	31.15	31.10	8	28,898	0.03%
2023/03/23	0.1	31.20	14	31.16	31.25	-13.9	29,352	-0.05%
2023/03/22	1	31.05	0	0.00	31.20	1	29,610	0.00%
2023/03/21	3	31.08	0	0.00	31.20	3	30,163	0.01%
2023/03/20	2	31.08	0	0.00	31.20	2	30,288	0.01%
2023/03/17	3	31.23	62.7	31.25	31.45	-59.7	30,414	-0.20%
2023/03/16	16	30.62	0	0.00	30.60	16	30,063	0.05%
2023/03/15	3	30.73	9	30.76	30.70	-6	30,163	-0.02%
2023/03/14	13	30.81	13.3	30.90	30.70	-0.2	30,388	0.00%
2023/03/13	5	30.79	5	31.03	31.00	0	30,657	0.00%
2023/03/10	13.3	30.58	4	30.61	30.60	9.3	30,725	0.03%
2023/03/09	6	30.93	1	31.00	30.75	5	30,970	0.02%
2023/03/08	14	31.06	36	31.08	31.20	-22	31,556	-0.07%
2023/03/07	7	30.99	2	31.05	31.10	5	31,827	0.02%
2023/03/06	22	30.78	1	30.85	30.80	21	32,278	0.07%
2023/03/03	2	30.63	6	30.65	30.70	-4	32,666	-0.01%
2023/03/02	1	30.45	7	30.75	30.65	-6	33,313	-0.02%
2023/03/01	29	30.52	0.1	30.70	30.30	28.9	33,269	0.09%
2023/02/24	23	31.61	2	31.48	31.40	21	32,884	0.06%
2023/02/23	9.1	31.88	2	31.93	31.80	7.1	32,816	0.02%
2023/02/22	6	31.89	0	0.00	31.95	6	32,943	0.02%
2023/02/21	4	32.09	35.9	32.07	32.10	-31.9	33,101	-0.10%
2023/02/20	1	31.85	11.1	31.79	32.00	-10.1	33,056	-0.03%
2023/02/17	1	31.70	0	31.60	31.70	1	33,345	0.00%
2023/02/16	26	31.51	7	31.59	31.60	19	34,103	0.06%
2023/02/15	60.5	31.48	3	31.30	31.35	57.5	34,376	0.17%
2023/02/14	2.5	31.51	2.1	31.40	31.45	0.4	34,309	0.00%
2023/02/13	2.1	31.15	31.1	31.29	31.45	-29.1	34,452	-0.08%
2023/02/10	3	31.18	2.1	31.25	31.25	0.9	34,587	0.00%
2023/02/09	7	31.31	2	31.45	31.30	5	34,750	0.01%
2023/02/08	3	31.50	6	31.48	31.45	-3	34,940	-0.01%
2023/02/07	5	31.22	75	31.24	31.45	-70	34,964	-0.20%
2023/02/06	7	31.18	2	31.13	31.05	5	34,949	0.01%
2023/02/03	14.1	31.42	11	31.68	31.40	3.1	34,828	0.01%
2023/02/02	14	31.87	10.4	31.84	31.95	3.6	34,818	0.01%
2023/02/01	5.3	31.90	16	31.89	32.00	-10.7	34,770	-0.03%
2023/01/31	56	31.77	69	32.13	31.65	-13	34,785	-0.04%
2023/01/30	2.1	31.72	29	31.89	32.10	-26.9	34,490	-0.08%
2023/01/17	1	31.10	7	31.10	31.20	-6	33,992	-0.02%
2023/01/16	18.1	31.09	10.1	31.18	31.05	8	34,017	0.02%
2023/01/13	5.5	31.23	22.1	31.28	31.05	-16.6	34,090	-0.05%
2023/01/12	0	0.00	4	30.99	31.05	-4	34,885	-0.01%
2023/01/11	4	30.73	12	30.81	30.70	-8	34,972	-0.02%
2023/01/10	1	30.70	24	30.78	30.85	-23	35,179	-0.07%
2023/01/09	0	0.00	14	30.80	30.95	-14	35,303	-0.04%
2023/01/06	3	30.12	21	30.00	30.15	-18	34,989	-0.05%
2023/01/05	0	0.00	5	30.00	30.00	-5	35,172	-0.01%
2023/01/04	10	29.87	21	30.00	29.90	-11	35,277	-0.03%
2023/01/03	9	29.81	11	30.15	30.25	-2	35,433	-0.01%
2022/12/30	8	29.89	0.1	30.00	29.80	7.9	35,227	0.02%
2022/12/29	9.1	29.87	2	29.98	29.95	7.1	35,231	0.02%
2022/12/28	0.1	30.30	10	30.56	30.60	-9.9	35,061	-0.03%
2022/12/27	1	30.25	2	30.35	30.30	-1	34,931	0.00%
2022/12/26	0	0.00	11	30.72	30.60	-11	34,857	-0.03%
2022/12/23	55	30.57	19.3	30.64	30.70	35.7	34,932	0.10%
2022/12/22	3.1	30.38	46.1	30.50	30.65	-43	34,654	-0.12%
2022/12/21	13	29.51	43	29.46	29.70	-30	32,460	-0.09%
2022/12/20	8	28.68	71.1	29.02	28.45	-63.1	30,545	-0.21%
2022/12/19	103	28.46	1	29.10	28.30	102	29,331	0.35%	大買/鉅額交易
2022/12/16	13	28.91	3	29.37	29.40	10	27,890	0.04%
2022/12/15	10	29.42	21	29.39	29.25	-11	26,717	-0.04%
2022/12/14	1	29.05	3	29.28	29.05	-2	26,766	-0.01%
2022/12/13	17.3	29.24	7	29.33	29.15	10.3	27,093	0.04%
2022/12/12	6	28.86	2	28.90	29.00	4	26,667	0.01%
2022/12/09	3	28.98	7	28.93	29.05	-4	27,144	-0.01%
2022/12/08	0	0.00	12	28.95	28.95	-12	27,143	-0.04%
2022/12/07	0	0.00	6	29.17	29.00	-6	27,079	-0.02%
2022/12/06	7.1	29.08	13	29.03	29.00	-5.9	27,066	-0.02%
2022/12/05	0.1	29.00	18	29.19	29.20	-17.9	26,901	-0.07%
2022/12/02	4	29.05	6	29.18	29.00	-2	26,847	-0.01%
2022/12/01	1	29.20	7	29.17	29.25	-6	26,934	-0.02%
2022/11/30	2.1	29.05	24	29.02	29.15	-21.9	26,661	-0.08%
2022/11/29	1.2	28.69	1	28.35	28.70	0.2	26,061	0.00%
2022/11/28	11.5	28.21	12	28.46	27.90	-0.5	25,715	0.00%
2022/11/25	8.1	29.40	10	29.38	28.75	-2	25,289	-0.01%
2022/11/24	7.2	29.39	78.1	29.32	29.20	-70.9	24,984	-0.28%
2022/11/23	0	0.00	8	28.95	29.00	-8	24,482	-0.03%
2022/11/22	1	28.95	22	28.92	29.00	-21	24,459	-0.09%
2022/11/21	3	28.75	21	28.85	29.00	-18	24,325	-0.07%
2022/11/18	5	28.29	3	28.18	28.40	2	24,031	0.01%
2022/11/17	22	28.35	4	28.39	28.40	18	23,905	0.08%
2022/11/16	2	28.73	55	28.74	28.80	-53	23,797	-0.22%
2022/11/15	8	28.91	93	29.05	29.10	-85	23,637	-0.36%
2022/11/14	21	28.73	71.1	28.65	28.95	-50.1	23,327	-0.21%
2022/11/11	0	0.00	31	27.98	28.00	-31	22,650	-0.14%
2022/11/10	1	27.55	8	27.58	27.55	-7	22,457	-0.03%
2022/11/09	3	27.62	11.2	27.79	27.80	-8.2	22,554	-0.04%
2022/11/08	2.2	27.40	10	27.38	27.40	-7.8	22,670	-0.03%
2022/11/07	3	27.05	13	26.93	27.15	-10	22,823	-0.04%
2022/11/04	7	26.66	6.1	26.59	26.75	0.9	22,951	0.00%
2022/11/03	13	26.85	2	26.85	26.85	11	22,855	0.05%
2022/11/02	23	27.00	7	27.05	27.20	16	22,868	0.07%
2022/11/01	4	26.98	1	27.00	27.00	3	23,055	0.01%
2022/10/31	19.3	26.91	1	26.85	26.85	18.3	23,188	0.08%
2022/10/28	10.3	26.75	5	26.96	27.15	5.3	23,351	0.02%
2022/10/27	27.1	27.12	1	27.10	27.05	26.1	23,482	0.11%
2022/10/26	1	27.30	2	27.40	27.30	-1	23,716	0.00%
2022/10/25	19	27.29	11	27.40	27.25	8	24,274	0.03%
2022/10/24	0	0.00	1	28.20	28.00	-1	24,257	0.00%
2022/10/21	29	27.92	35.5	28.07	28.05	-6.5	24,644	-0.03%
2022/10/20	306.5	28.13	269	27.75	28.60	37.5	25,118	0.15%	大買/大賣/
2022/10/19	0	0.00	69	27.56	27.45	-69	25,560	-0.27%
2022/10/18	6	27.19	3	27.22	27.20	3	26,871	0.01%
2022/10/17	1	26.50	2	26.80	27.05	-1	27,554	0.00%
2022/10/14	45	26.95	3.1	27.20	26.90	42	28,299	0.15%
2022/10/13	2.7	27.06	111	27.37	26.90	-108.3	28,945	-0.37%	大賣/鉅額交易
2022/10/12	0	0.00	15	27.47	27.50	-15	29,660	-0.05%
2022/10/11	5	27.10	105	27.64	27.35	-100	30,472	-0.33%	大賣/
2022/10/07	0	0.00	1	27.75	27.55	-1	30,607	0.00%
2022/10/06	3	27.73	2	27.73	27.80	1	30,887	0.00%
2022/10/05	51.2	27.45	4	27.50	27.60	47.2	31,326	0.15%
2022/10/04	56	27.20	55	27.03	27.20	1	31,457	0.00%
2022/10/03	19.1	26.43	0	0.00	26.45	19.1	31,377	0.06%
2022/09/30	7.1	26.58	3	26.70	26.70	4.1	31,568	0.01%
2022/09/29	27	26.85	6	26.78	27.00	21	31,718	0.07%
2022/09/28	19.3	26.62	13	26.72	26.65	6.3	31,910	0.02%
2022/09/27	24.1	26.99	6	26.90	26.80	18.1	32,055	0.06%
2022/09/26	23.1	27.11	3	27.13	27.10	20.1	32,168	0.06%
2022/09/23	15	27.88	3	27.95	27.85	12	32,220	0.04%
2022/09/22	63.5	27.67	4	28.00	28.45	59.5	32,618	0.18%
2022/09/21	46	28.06	6	28.23	28.35	40	32,579	0.12%
2022/09/20	35.1	28.63	9	28.70	28.60	26.1	32,492	0.08%
2022/09/19	1	29.40	7	29.51	29.30	-6	32,363	-0.02%
2022/09/16	3	29.40	28.5	29.39	29.35	-25.5	33,347	-0.08%
2022/09/15	3	29.52	7.5	29.50	29.50	-4.5	34,769	-0.01%
2022/09/14	9	29.32	6	29.42	29.30	3	35,334	0.01%
2022/09/13	4.5	29.67	10.1	29.60	29.80	-5.6	36,034	-0.02%
2022/09/12	2	29.55	90	29.73	29.70	-88	36,581	-0.24%
2022/09/08	2.5	29.04	20.2	29.27	29.25	-17.7	37,020	-0.05%
2022/09/07	10.2	29.07	42	29.35	28.75	-31.9	36,978	-0.09%
2022/09/06	2.3	29.09	54	29.11	29.20	-51.7	36,898	-0.14%
2022/09/05	2	28.95	6	28.70	29.00	-4	37,080	-0.01%
2022/09/02	4.1	28.64	11	28.63	28.55	-6.9	37,245	-0.02%
2022/09/01	15.1	28.57	0.1	28.65	28.55	15	37,280	0.04%
2022/08/31	5.2	28.85	3.2	28.97	28.95	2	37,205	0.01%
2022/08/30	6	28.89	4	28.83	29.00	2	37,157	0.01%
2022/08/29	22.3	28.71	6	28.73	28.80	16.3	37,256	0.04%
2022/08/26	2	29.23	8	29.15	29.25	-6	37,425	-0.02%
2022/08/25	0	0.00	18	29.13	29.15	-18	37,641	-0.05%
2022/08/24	2	28.98	3	29.07	29.05	-1	37,952	0.00%
2022/08/23	15.1	28.77	2	28.80	28.80	13.1	38,628	0.03%
2022/08/22	18	28.97	27.1	28.96	29.00	-9.1	38,968	-0.02%
2022/08/19	5	29.10	6	29.11	29.20	-1	39,180	0.00%
2022/08/18	8	29.02	5	29.16	29.20	3	39,328	0.01%
2022/08/17	13	29.18	47.1	29.24	29.20	-34.1	39,403	-0.09%
2022/08/16	6.1	29.15	1	29.05	29.00	5.1	39,474	0.01%
2022/08/15	5.1	29.19	69	29.20	29.15	-63.9	39,619	-0.16%
2022/08/12	25	28.82	21	28.72	28.75	4	39,496	0.01%
2022/08/11	11.2	28.31	30	28.35	28.45	-18.8	39,794	-0.05%
2022/08/10	5.2	28.04	6.3	28.00	28.00	-1.1	39,839	0.00%
2022/08/09	14.3	27.99	2	28.00	28.00	12.3	40,151	0.03%
2022/08/08	20	27.97	9	28.03	27.95	11	40,390	0.03%
2022/08/05	9	28.18	20	28.21	28.30	-11	40,506	-0.03%
2022/08/04	16.5	27.83	21.4	27.94	27.85	-5	41,128	-0.01%
2022/08/03	48	28.04	8	28.09	28.05	40	41,320	0.10%
2022/08/02	4	28.28	24.1	28.27	28.35	-20.1	41,442	-0.05%
2022/08/01	16.3	28.43	77	28.46	28.60	-60.8	41,478	-0.15%
2022/07/29	4.6	27.59	11	27.55	27.70	-6.4	41,131	-0.02%
2022/07/28	18.3	27.44	12	27.48	27.35	6.3	41,080	0.02%
2022/07/27	57.1	27.60	25.1	27.63	27.60	32	40,652	0.08%
2022/07/26	117.3	27.85	19	27.89	27.85	98.3	40,201	0.24%	大買/
2022/07/25	79	30.85	177.1	31.17	31.30	-98.1	38,908	-0.25%	大賣/
2022/07/22	22	30.65	44.2	30.72	30.80	-22.2	37,598	-0.06%
2022/07/21	22.2	30.13	55	30.27	30.50	-32.8	37,530	-0.09%
2022/07/20	19	30.28	6	30.31	30.50	13	37,597	0.03%
2022/07/19	26.1	30.19	21.3	30.09	30.25	4.8	37,829	0.01%
2022/07/18	29	29.01	50	29.13	30.65	-21	37,556	-0.06%
2022/07/15	76.1	28.90	10	28.97	28.95	66.1	37,284	0.18%
2022/07/14	81.2	29.01	95.8	28.97	29.25	-14.6	37,327	-0.04%
2022/07/13	36.1	28.97	37	29.04	29.05	-0.9	37,205	0.00%
2022/07/12	24	28.84	9	28.85	28.90	15	37,380	0.04%
2022/07/11	35	29.24	6	29.15	29.10	29	37,386	0.08%
2022/07/08	69	29.57	102	29.36	29.35	-33	37,433	-0.09%	大賣/
2022/07/07	22	28.93	7	29.05	29.05	15	37,445	0.04%
2022/07/06	113.5	29.10	2	29.08	29.00	111.5	37,525	0.30%	大買/鉅額交易
2022/07/05	93.8	29.28	87	29.07	29.20	6.8	37,503	0.02%
2022/07/04	12	28.75	4.5	28.75	28.65	7.5	37,438	0.02%
2022/07/01	61.2	28.66	28.3	28.69	28.70	32.9	37,570	0.09%
2022/06/30	71.5	28.57	6	28.55	28.45	65.5	37,595	0.17%
2022/06/29	34.3	29.08	207.9	29.24	29.10	-173.6	37,376	-0.46%	大賣/鉅額交易
2022/06/28	20.2	28.96	12	29.08	29.20	8.2	37,287	0.02%
2022/06/27	35	29.56	17.9	29.56	29.45	17.1	37,947	0.04%
2022/06/24	105.3	29.05	24	29.00	29.00	81.3	37,870	0.21%	大買/
2022/06/23	135.7	29.50	18	30.00	29.00	117.7	37,318	0.32%	大買/鉅額交易
2022/06/22	33.2	31.27	95.2	31.68	31.00	-62	36,074	-0.17%
2022/06/21	40.1	31.84	119	31.83	31.85	-78.9	36,046	-0.22%	大賣/
2022/06/20	28.2	32.63	38	32.91	32.15	-9.8	35,923	-0.03%
2022/06/17	58	33.19	1.1	33.23	33.15	56.9	36,269	0.16%
2022/06/16	19.1	33.75	25	34.00	33.55	-5.9	37,274	-0.02%
2022/06/15	14.7	34.04	126.7	34.05	33.80	-112	37,870	-0.30%	大賣/鉅額交易
2022/06/14	93.6	33.94	31	33.94	34.00	62.6	38,213	0.16%
2022/06/13	13	33.95	6	34.00	34.00	7	38,572	0.02%
2022/06/10	18	34.43	1	34.40	34.50	17	38,856	0.04%
2022/06/09	10	34.52	2.2	34.49	34.50	7.8	39,372	0.02%
2022/06/08	27.2	34.70	18	34.84	34.75	9.2	39,835	0.02%
2022/06/07	2	34.65	8	34.66	34.75	-6	40,450	-0.01%
2022/06/06	0	0.00	34	34.21	34.65	-34	40,918	-0.08%
2022/06/02	96	33.79	51	33.83	33.75	45	43,066	0.10%
2022/06/01	24	34.23	10	34.20	34.15	14	45,450	0.03%
2022/05/31	50.1	34.30	15	34.32	34.65	35.1	46,099	0.08%
2022/05/30	9	34.39	67.1	34.50	34.50	-58.1	46,569	-0.12%
2022/05/27	12.3	34.21	27	34.25	34.40	-14.7	48,683	-0.03%
2022/05/26	19	34.08	5.4	34.04	34.05	13.6	51,413	0.03%
2022/05/25	0	0.00	15	33.79	33.85	-15	51,818	-0.03%
2022/05/24	11	33.80	3.1	33.67	33.55	7.9	52,381	0.02%
2022/05/23	62	33.57	6.2	33.36	33.55	55.8	52,385	0.11%
2022/05/20	32	33.34	13	33.33	33.35	19	52,925	0.04%
2022/05/19	27.2	33.02	10	33.00	32.95	17.2	54,374	0.03%
2022/05/18	43.1	33.33	7	33.44	33.55	36.1	54,064	0.07%
2022/05/17	87.1	33.12	1	33.25	33.00	86.1	53,964	0.16%
2022/05/16	6.1	33.22	30.8	33.14	33.20	-24.7	53,866	-0.05%
2022/05/13	35.2	33.40	2	33.35	33.35	33.2	53,809	0.06%
2022/05/12	54.4	33.63	5	33.60	33.20	49.4	53,805	0.09%
2022/05/11	37.3	34.32	4	34.29	34.20	33.3	53,590	0.06%
2022/05/10	76.2	34.61	34.1	34.66	34.60	42.1	54,067	0.08%
2022/05/09	25.2	35.06	0	0.00	35.00	25.2	54,035	0.05%
2022/05/06	22.1	35.80	2	35.80	35.80	20.1	54,204	0.04%
2022/05/05	115	36.45	23	36.47	36.35	92	54,535	0.17%	大買/
2022/05/04	10.1	36.08	3	36.15	36.05	7.1	54,598	0.01%
2022/05/03	28	35.84	1	36.00	36.00	27	55,028	0.05%
2022/04/29	54.4	36.15	80	36.15	36.10	-25.6	55,166	-0.05%
2022/04/28	34.1	36.00	2	36.10	36.05	32.1	55,356	0.06%
2022/04/27	53.3	35.50	3	35.57	35.60	50.3	55,156	0.09%
2022/04/26	51.6	36.33	34	36.43	36.10	17.6	54,761	0.03%
2022/04/25	126.1	36.77	19	36.84	36.60	107.1	53,900	0.20%	大買/鉅額交易
2022/04/22	84.1	37.70	9	37.65	37.60	75.1	52,950	0.14%
2022/04/21	53.3	38.04	15	38.08	37.80	38.3	52,606	0.07%
2022/04/20	45.2	38.36	6.5	38.38	38.30	38.7	52,794	0.07%
2022/04/19	14.1	38.61	8.5	38.65	38.60	5.6	52,524	0.01%
2022/04/18	39.1	38.74	38	38.71	38.50	1.1	52,635	0.00%
2022/04/15	22.1	39.51	29	39.53	39.55	-6.9	52,034	-0.01%
2022/04/14	11.3	39.52	33	39.53	39.50	-21.7	51,916	-0.04%
2022/04/13	27	39.49	22	39.53	39.50	5	51,893	0.01%
2022/04/12	28.2	39.33	17	39.28	39.35	11.2	51,767	0.02%
2022/04/11	34	39.28	31.2	39.32	39.40	2.8	51,913	0.01%
2022/04/08	8	38.98	38.3	38.94	39.20	-30.2	51,975	-0.06%
2022/04/07	51.2	38.94	6	39.03	38.80	45.2	51,777	0.09%
2022/04/06	8	39.04	37	39.20	39.35	-29	51,641	-0.06%
2022/04/01	11	38.97	22	39.05	39.20	-11	51,380	-0.02%
2022/03/31	8.1	38.86	19	39.01	38.95	-10.9	51,152	-0.02%
2022/03/30	82	38.66	38	38.77	38.95	44	51,097	0.09%
2022/03/29	24.3	39.59	34	39.46	39.40	-9.8	50,742	-0.02%
2022/03/28	29	39.54	17	39.77	40.00	12	51,021	0.02%
2022/03/25	12.2	40.05	45.7	40.04	40.00	-33.5	51,552	-0.06%
2022/03/24	66.8	40.05	59.1	40.04	40.00	7.7	52,528	0.01%
2022/03/23	8	39.84	44.4	39.87	40.00	-36.4	54,775	-0.07%
2022/03/22	61	39.83	80	39.90	39.80	-19	54,252	-0.04%
2022/03/21	53.2	39.81	116.1	39.86	39.75	-63	53,362	-0.12%	大賣/
2022/03/18	16	38.96	266.6	39.10	39.05	-250.5	52,118	-0.48%	大賣/鉅額交易
2022/03/17	14	38.72	88.1	38.73	38.85	-74.1	52,028	-0.14%
2022/03/16	75.1	38.64	53	38.67	38.55	22.1	51,788	0.04%
2022/03/15	14	38.56	21	38.65	38.70	-7	51,350	-0.01%
2022/03/14	21	38.74	43	38.78	38.80	-22	51,489	-0.04%
2022/03/11	34	38.46	37	38.45	38.45	-3	51,578	-0.01%
2022/03/10	36	38.23	134.4	38.27	38.30	-98.4	51,322	-0.19%	大賣/
2022/03/09	35	37.85	70.2	37.80	37.95	-35.2	51,268	-0.07%
2022/03/08	375.2	38.22	260	37.73	37.40	115.2	51,327	0.22%	大買/大賣/鉅額交易
2022/03/07	144.4	38.29	170.5	38.66	39.00	-26.1	49,111	-0.05%	大買/大賣/
2022/03/04	63	38.49	51	38.54	38.40	12	47,384	0.03%
2022/03/03	80	38.75	63.3	38.69	38.60	16.7	46,773	0.04%
2022/03/02	126	38.37	170.9	38.39	38.30	-44.9	46,191	-0.10%	大買/大賣/
2022/03/01	225.2	38.13	116.2	38.00	37.95	109	44,202	0.25%	大買/大賣/鉅額交易
2022/02/25	16.1	35.58	35	35.80	36.00	-18.9	42,061	-0.04%
2022/02/24	10.7	35.34	47	35.39	35.25	-36.3	42,501	-0.09%
2022/02/23	42	36.00	20	36.04	36.05	22	42,451	0.05%
2022/02/22	28	35.84	36	35.98	36.15	-8	43,040	-0.02%
2022/02/21	57	36.41	139.2	36.36	36.45	-82.2	42,972	-0.19%	大賣/
2022/02/18	36.3	35.59	43	35.66	35.65	-6.7	41,854	-0.02%
2022/02/17	5	35.40	19	35.63	35.55	-14	42,578	-0.03%
2022/02/16	4	35.36	36.1	35.33	35.45	-32.1	42,957	-0.07%
2022/02/15	32	35.32	33	35.15	35.05	-1	43,153	0.00%
2022/02/14	44	35.34	65	35.31	35.50	-21	44,071	-0.05%
2022/02/11	43	35.62	79.1	35.74	35.70	-36.1	44,111	-0.08%
2022/02/10	12	35.37	99.5	35.45	35.65	-87.5	44,572	-0.20%
2022/02/09	27	34.79	51.3	34.82	34.95	-24.3	45,114	-0.05%
2022/02/08	2	34.35	13.4	34.44	34.50	-11.4	45,278	-0.03%
2022/02/07	11.1	33.88	11.2	34.06	34.25	-0.1	45,222	0.00%
2022/01/26	19	33.61	12	33.62	33.65	7	44,871	0.02%
2022/01/25	48	33.44	3	33.43	33.45	45	45,226	0.10%
2022/01/24	65	33.40	4	33.41	33.45	61	45,308	0.13%
2022/01/21	12.3	33.91	18.4	33.98	33.85	-6.1	45,414	-0.01%
2022/01/20	8	34.13	3	34.23	34.15	5	45,443	0.01%
2022/01/19	40	34.17	12	34.15	34.05	28	45,523	0.06%
2022/01/18	14	34.73	10	34.80	34.60	4	45,378	0.01%
2022/01/17	7	34.80	9	34.91	35.00	-2	45,320	0.00%
2022/01/14	15	34.96	6	35.19	35.20	9	45,763	0.02%
2022/01/13	3	35.42	115.2	35.42	35.50	-112.2	45,982	-0.24%	大賣/鉅額交易
2022/01/12	9	34.70	2	34.75	34.85	7	45,897	0.02%
2022/01/11	1	34.50	0	0.00	34.55	1	46,055	0.00%
2022/01/10	7.1	34.90	10	34.80	34.90	-2.9	46,223	-0.01%
2022/01/07	7.2	34.67	8.2	34.72	34.80	-1	46,604	0.00%
2022/01/06	4.1	34.59	7	34.57	34.80	-2.9	46,923	-0.01%
2022/01/05	40	34.67	22	34.74	34.85	18	48,035	0.04%
2022/01/04	63.5	34.57	76	34.74	34.45	-12.5	48,871	-0.03%
2022/01/03	31.2	34.99	3	34.97	35.00	28.2	50,850	0.06%
2021/12/30	19	35.35	19	35.33	35.35	0	52,763	0.00%
2021/12/29	53	35.18	21.4	35.22	35.25	31.6	53,518	0.06%
2021/12/28	13.1	35.36	53	35.23	35.40	-40	54,578	-0.07%
2021/12/27	41	35.34	4	35.33	35.25	37	56,025	0.07%
2021/12/24	53	35.53	18	35.54	35.55	35	57,136	0.06%
2021/12/23	29.1	35.23	77.7	35.47	35.50	-48.6	58,005	-0.08%
2021/12/22	3	35.57	18	35.66	35.65	-15	58,667	-0.03%
2021/12/21	32	35.07	34.1	35.67	35.70	-2.1	58,881	0.00%
2021/12/20	33	35.87	142.3	35.93	35.60	-109.3	58,942	-0.19%	大賣/鉅額交易
2021/12/17	18.1	35.07	299.1	35.29	35.45	-281	59,029	-0.48%	大賣/鉅額交易
2021/12/16	1	34.20	12.4	34.28	34.35	-11.4	57,916	-0.02%
2021/12/15	0	0.00	1.1	34.30	34.25	-1.1	60,182	0.00%
2021/12/14	34	34.09	28.9	34.26	34.10	5.1	62,281	0.01%
2021/12/13	3.3	34.69	103	34.70	34.60	-99.7	63,530	-0.16%	大賣/
2021/12/10	0	34.35	77.2	34.24	34.20	-77.2	64,452	-0.12%
2021/12/09	6	34.30	29	34.31	34.35	-23	66,455	-0.03%
2021/12/08	33.2	34.37	11	34.50	34.10	22.2	70,615	0.03%
2021/12/07	6	34.20	12	34.27	34.35	-6	72,968	-0.01%
2021/12/06	24	33.95	13	33.95	33.90	11	73,256	0.02%
2021/12/03	30	34.03	49.1	34.05	34.10	-19	75,227	-0.03%
2021/12/02	1	33.25	87	33.61	33.90	-86	76,797	-0.11%
2021/12/01	2	33.00	27.4	33.07	33.10	-25.4	80,169	-0.03%
2021/11/30	59	32.85	87	32.79	32.55	-28	80,717	-0.03%
2021/11/29	31	32.82	12	32.80	32.90	19	80,965	0.02%
2021/11/26	89.2	33.17	76	33.25	33.05	13.2	82,473	0.02%
2021/11/25	47.1	33.81	43.7	33.82	33.80	3.4	84,298	0.00%
2021/11/24	23.1	33.71	121	33.73	33.80	-97.9	85,281	-0.11%	大賣/
2021/11/23	78.3	33.21	32.5	33.26	33.10	45.8	85,030	0.05%
2021/11/22	112.1	32.53	6.1	32.53	32.60	106	85,720	0.12%	大買/鉅額交易
2021/11/19	71.2	32.72	70	32.76	32.60	1.2	85,464	0.00%
2021/11/18	80.1	33.03	30.1	33.03	32.95	50	85,350	0.06%
2021/11/17	108.3	33.06	36.9	33.06	33.05	71.4	85,254	0.08%	大買/
2021/11/16	57.4	33.17	81	33.27	33.15	-23.6	85,867	-0.03%
2021/11/15	83.4	33.71	15.2	33.69	33.65	68.2	86,885	0.08%
2021/11/12	19	34.39	19.5	34.25	34.25	-0.5	87,589	0.00%
2021/11/11	49.1	34.51	31	34.59	34.35	18	88,779	0.02%
2021/11/10	31.1	34.14	31	34.10	34.10	0.1	89,287	0.00%
2021/11/09	36.2	34.57	145	34.60	34.50	-108.8	90,324	-0.12%	大賣/鉅額交易
2021/11/08	209.1	34.34	133.3	34.19	34.40	75.8	91,701	0.08%	大買/大賣/
2021/11/05	22.4	33.08	20	33.07	33.10	2.4	92,321	0.00%
2021/11/04	38.1	33.28	29	33.41	33.25	9.1	92,825	0.01%
2021/11/03	39	33.48	20	33.55	33.50	19	94,533	0.02%
2021/11/02	20	33.34	28.1	33.73	33.20	-8.1	94,832	-0.01%
2021/11/01	47	33.42	31.7	33.33	33.40	15.3	95,030	0.02%
2021/10/29	17.2	33.59	0	0.00	33.60	17.2	94,890	0.02%
2021/10/28	12	33.90	9	33.96	33.70	3	95,227	0.00%
2021/10/27	4.1	33.90	69	33.95	33.90	-64.9	96,087	-0.07%
2021/10/26	1	33.75	41	33.81	33.75	-40	97,605	-0.04%
2021/10/25	15.1	33.34	10	33.30	33.30	5.1	98,219	0.01%
2021/10/22	71	33.37	34	33.34	33.30	37	98,964	0.04%
2021/10/21	41	33.87	116	33.98	33.90	-75	99,159	-0.08%	大賣/
2021/10/20	107.1	33.98	10.3	33.92	33.55	96.8	99,433	0.10%	大買/
2021/10/19	48.7	33.51	8	33.57	33.45	40.7	99,794	0.04%
2021/10/18	27	33.52	12	33.58	33.65	15	100,584	0.01%
2021/10/15	57	33.14	69	33.27	33.20	-12	102,281	-0.01%
2021/10/14	34	32.69	51.2	32.76	32.75	-17.2	103,758	-0.02%
2021/10/13	73.7	32.94	52	32.66	32.40	21.7	104,658	0.02%
2021/10/12	63.2	33.22	18	33.28	33.40	45.2	104,445	0.04%
2021/10/08	195	33.52	171	33.53	33.20	24	104,600	0.02%	大買/大賣/
2021/10/07	316	34.42	87	34.47	34.50	229	103,854	0.22%	大買/鉅額交易
2021/10/06	53	35.09	14	35.51	35.05	39	103,972	0.04%
2021/10/05	62.1	35.15	21	34.92	35.60	41.1	104,986	0.04%
2021/10/04	148	35.16	56	35.07	35.00	92	105,213	0.09%	大買/
2021/10/01	38.8	35.87	21	35.97	35.85	17.8	105,938	0.02%
2021/09/30	9.6	35.83	80	36.11	36.30	-70.4	108,394	-0.06%
2021/09/29	135	35.26	9	35.32	35.20	126	109,385	0.12%	大買/鉅額交易
2021/09/28	121.2	35.69	18	35.71	35.75	103.2	111,723	0.09%	大買/鉅額交易
2021/09/27	71	36.01	30	36.06	35.95	41	114,020	0.04%
2021/09/24	182.2	36.13	15	36.26	36.00	167.2	119,606	0.14%	大買/鉅額交易
2021/09/23	144.7	36.27	5.3	36.28	36.15	139.4	128,294	0.11%	大買/鉅額交易
2021/09/22	181.5	36.38	55	36.35	36.30	126.5	133,199	0.09%	大買/鉅額交易
2021/09/17	87.7	38.00	55	38.09	37.80	32.7	135,500	0.02%
2021/09/16	45	38.69	33	38.65	38.50	12	134,743	0.01%
2021/09/15	106	39.19	82.3	39.27	39.25	23.7	134,636	0.02%	大買/
2021/09/14	50	39.68	28.6	39.72	39.85	21.5	135,759	0.02%
2021/09/13	27.4	39.88	265.2	39.90	40.05	-237.9	138,433	-0.17%	大賣/鉅額交易
2021/09/10	72.9	39.04	149.3	39.05	39.10	-76.4	136,318	-0.06%	大賣/
2021/09/09	17	38.21	23.2	38.06	38.35	-6.2	135,703	0.00%
2021/09/08	87.1	38.21	43	38.34	37.60	44.1	136,635	0.03%
2021/09/07	68	38.69	30	38.55	38.50	38	136,611	0.03%
2021/09/06	154	38.64	376.6	38.50	38.85	-222.6	137,062	-0.16%	大買/大賣/鉅額交易
2021/09/03	14	37.61	13.2	37.79	37.45	0.8	135,268	0.00%
2021/09/02	71.2	37.49	50	37.21	37.00	21.2	137,285	0.02%
2021/09/01	62	37.96	56.9	38.22	37.75	5.1	139,749	0.00%
2021/08/31	87.5	37.61	264.3	37.85	38.15	-176.8	139,313	-0.13%	大賣/鉅額交易
2021/08/30	31	37.13	42	37.23	37.50	-11	139,754	-0.01%
2021/08/27	31.5	36.81	150	36.80	36.90	-118.5	140,948	-0.08%	大賣/鉅額交易
2021/08/26	145.5	36.93	49	36.82	36.35	96.5	145,502	0.07%	大買/
2021/08/25	7.4	36.10	6	35.98	36.00	1.4	152,066	0.00%
2021/08/24	205	35.82	152	35.80	36.00	53	154,668	0.03%	大買/大賣/
2021/08/23	28	35.79	14	35.74	35.65	14	160,835	0.01%
2021/08/20	60.1	35.14	17	34.99	35.10	43.1	166,632	0.03%
2021/08/19	277.2	35.55	90	35.59	35.30	187.2	168,766	0.11%	大買/鉅額交易
2021/08/18	24	36.05	39.2	36.70	37.00	-15.2	169,685	-0.01%
2021/08/17	66.2	37.45	75.1	36.82	36.25	-8.9	172,383	-0.01%
2021/08/16	68	37.59	30.4	37.57	37.65	37.6	174,555	0.02%
2021/08/13	82	37.76	104	37.91	37.75	-22	179,344	-0.01%	大賣/
2021/08/12	104	37.76	161.6	37.85	38.00	-57.6	184,844	-0.03%	大買/大賣/
2021/08/11	40.1	37.17	71	37.30	37.05	-30.9	191,226	-0.02%
2021/08/10	36	36.87	27.8	36.98	36.80	8.2	191,021	0.00%
2021/08/09	56.2	36.80	167.3	37.21	37.45	-111.1	196,274	-0.06%	大賣/鉅額交易
2021/08/06	20.1	35.77	11.6	35.93	35.85	8.5	201,547	0.00%
2021/08/05	29	36.00	33	36.23	36.00	-4	210,059	0.00%
2021/08/04	17	36.73	46	36.86	36.80	-29	221,136	-0.01%
2021/08/03	36	36.60	189	36.84	36.90	-153	233,961	-0.07%	大賣/鉅額交易
2021/08/02	41.5	37.02	175.3	37.13	37.25	-133.7	242,971	-0.06%	大賣/鉅額交易
2021/07/30	45.1	36.71	89.5	36.84	36.35	-44.4	246,344	-0.02%
2021/07/29	15	36.17	89	35.99	36.30	-74	254,452	-0.03%
2021/07/28	241	35.08	6	35.27	35.30	235	260,353	0.09%	大買/鉅額交易
2021/07/27	20	35.39	30	35.31	35.20	-10	265,556	0.00%
2021/07/26	38	35.93	12	35.96	35.80	26	270,709	0.01%
2021/07/23	34.1	35.66	67	36.00	36.30	-32.9	275,589	-0.01%
2021/07/22	18	35.34	31	35.37	35.20	-13	277,422	0.00%
2021/07/21	198.1	35.21	153.2	35.06	35.10	44.8	279,934	0.02%	大買/大賣/
2021/07/20	116.2	36.16	37.2	36.06	36.05	79	282,175	0.03%	大買/
2021/07/19	76.4	36.32	41.2	36.47	36.60	35.2	284,829	0.01%
2021/07/16	46	36.48	47.3	36.49	36.35	-1.3	292,244	0.00%
2021/07/15	51.2	36.44	65.3	36.56	37.00	-14.1	295,608	0.00%
2021/07/14	110.2	35.93	36.8	36.07	35.90	73.4	301,447	0.02%	大買/
2021/07/13	162.2	37.11	131	37.20	36.50	31.2	306,064	0.01%	大買/大賣/
2021/07/12	123.1	38.41	76.4	38.38	37.90	46.7	309,296	0.02%	大買/
2021/07/09	83	38.01	36	38.02	38.05	47	312,461	0.02%
2021/07/08	56.2	38.15	87.1	38.42	38.75	-30.9	318,600	-0.01%
2021/07/07	256.8	38.52	144.2	38.60	38.05	112.6	319,559	0.04%	大買/大賣/鉅額交易
2021/07/06	72	39.90	94	39.96	39.70	-22	318,322	-0.01%
2021/07/05	174.5	40.04	314.4	40.20	39.90	-139.9	317,842	-0.04%	大買/大賣/鉅額交易
2021/07/02	109	39.24	114.4	39.19	38.95	-5.4	317,242	0.00%	大買/大賣/
2021/07/01	272.3	39.75	346.7	39.60	39.10	-74.4	316,817	-0.02%	大買/大賣/
2021/06/30	257.1	39.67	555.3	39.56	39.60	-298.2	310,414	-0.10%	大買/大賣/鉅額交易
2021/06/29	340.1	37.90	382.7	38.04	37.75	-42.6	300,495	-0.01%	大買/大賣/
2021/06/28	294.6	36.81	450.2	37.06	37.45	-155.6	294,424	-0.05%	大買/大賣/鉅額交易
2021/06/25	61.2	36.18	74	36.19	35.75	-12.8	290,148	0.00%
2021/06/24	49.1	35.96	94.6	35.94	35.80	-45.5	289,062	-0.02%
2021/06/23	125.2	35.80	192	35.70	35.40	-66.8	287,679	-0.02%	大買/大賣/
2021/06/22	174	35.74	197	36.14	36.15	-23	285,044	-0.01%	大買/大賣/
2021/06/21	124	34.40	75	34.46	34.30	49	280,148	0.02%	大買/
2021/06/18	188.1	35.52	11	35.65	35.00	177.1	278,081	0.06%	大買/鉅額交易
2021/06/17	94	35.57	34.1	35.91	35.45	59.9	275,908	0.02%
2021/06/16	58	35.88	56	35.89	35.50	2	274,433	0.00%
2021/06/15	155.5	35.72	50	35.75	35.85	105.5	272,484	0.04%	大買/鉅額交易
2021/06/11	137.4	36.19	48.1	36.32	36.15	89.3	270,263	0.03%	大買/
2021/06/10	85.5	35.45	742	35.72	36.15	-656.5	268,228	-0.24%	大賣/鉅額交易
2021/06/09	219	36.09	91	36.13	36.10	128	265,669	0.05%	大買/鉅額交易
2021/06/08	74	37.28	36	37.46	37.20	38	262,412	0.01%
2021/06/07	117	37.16	211	36.69	37.30	-94	261,789	-0.04%	大買/大賣/
2021/06/04	99	38.56	54.2	38.59	38.05	44.8	259,522	0.02%
2021/06/03	614	39.52	484.6	38.90	38.80	129.4	258,118	0.05%	大買/大賣/鉅額交易
2021/06/02	130	38.74	543.1	38.98	39.50	-413	253,358	-0.16%	大買/大賣/鉅額交易
2021/06/01	70	36.89	169	37.01	37.35	-99	245,349	-0.04%	大賣/
2021/05/31	540.8	37.85	438	37.52	36.95	102.8	243,104	0.04%	大買/大賣/鉅額交易
2021/05/28	554.3	36.65	400.9	36.91	36.55	153.4	236,893	0.06%	大買/大賣/鉅額交易
2021/05/27	213	35.31	159	34.84	34.60	54	230,730	0.02%	大買/大賣/
2021/05/26	103	34.31	196	34.10	34.85	-93	228,257	-0.04%	大買/大賣/
2021/05/25	166.6	34.66	166	35.00	34.45	0.6	225,749	0.00%	大買/大賣/
2021/05/24	136.1	35.56	76	35.49	35.50	60.1	222,323	0.03%	大買/
2021/05/21	403.5	36.06	564.8	35.71	36.20	-161.3	219,566	-0.07%	大買/大賣/鉅額交易
2021/05/20	345.7	36.13	282	36.50	35.15	63.7	213,451	0.03%	大買/大賣/
2021/05/19	471	37.35	342	37.60	37.80	129	206,899	0.06%	大買/大賣/鉅額交易
2021/05/18	54	34.05	97.8	34.61	34.80	-43.8	198,585	-0.02%
2021/05/17	186.5	32.40	489.2	32.63	31.65	-302.7	197,129	-0.15%	大買/大賣/鉅額交易
2021/05/14	342.8	35.88	314.3	34.79	34.85	28.5	190,893	0.01%	大買/大賣/
2021/05/13	585.7	36.49	462.7	36.75	36.60	123	183,571	0.07%	大買/大賣/鉅額交易
2021/05/12	518.9	39.36	467.4	38.58	38.35	51.6	174,735	0.03%	大買/大賣/
2021/05/11	640.8	43.42	311.9	44.03	42.00	328.9	163,160	0.20%	大買/大賣/鉅額交易
2021/05/10	161.1	43.60	730.2	43.47	45.00	-569.1	150,016	-0.38%	大買/大賣/鉅額交易
2021/05/07	134	40.74	241.5	40.50	41.20	-107.5	140,620	-0.08%	大買/大賣/鉅額交易
2021/05/06	822.5	41.21	806.8	40.67	41.00	15.7	136,391	0.01%	大買/大賣/
2021/05/05	100	38.23	447.2	39.20	39.25	-347.2	126,621	-0.27%	大賣/鉅額交易
2021/05/04	186.7	36.32	178	36.30	36.25	8.7	119,998	0.01%	大買/大賣/
2021/05/03	184	39.58	550.3	39.21	38.55	-366.3	114,087	-0.32%	大買/大賣/鉅額交易
2021/04/29	487	39.71	291	39.63	39.30	196	108,516	0.18%	大買/大賣/鉅額交易
2021/04/28	120.3	38.21	58.1	38.35	38.20	62.2	103,105	0.06%	大買/
2021/04/27	114	39.25	138.1	39.29	39.10	-24.1	100,884	-0.02%	大買/大賣/
2021/04/26	174	39.17	311.1	39.71	40.00	-137.1	97,370	-0.14%	大買/大賣/鉅額交易
2021/04/23	170.2	37.97	148	38.17	38.10	22.2	93,376	0.02%	大買/大賣/
2021/04/22	425.3	40.13	468.4	40.52	38.90	-43.1	89,332	-0.05%	大買/大賣/
2021/04/21	205	38.62	203.3	38.61	38.50	1.7	80,896	0.00%	大買/大賣/
2021/04/20	212.8	37.93	265.4	38.03	39.00	-52.7	76,893	-0.07%	大買/大賣/
2021/04/19	238.3	37.70	387.2	37.81	38.65	-148.9	70,469	-0.21%	大買/大賣/鉅額交易
2021/04/16	184.7	34.93	555.5	34.85	35.15	-370.8	64,352	-0.58%	大買/大賣/鉅額交易
2021/04/15	176	33.08	367.4	33.17	33.00	-191.4	59,455	-0.32%	大買/大賣/鉅額交易
2021/04/14	121	32.51	722.6	32.50	32.95	-601.6	55,086	-1.09%	大買/大賣/鉅額交易
2021/04/13	64	30.47	332.5	30.63	30.20	-268.5	48,794	-0.55%	大賣/鉅額交易
2021/04/12	105	29.48	182.3	29.43	29.60	-77.3	48,382	-0.16%	大買/大賣/
2021/04/09	68	27.93	96.7	27.89	27.95	-28.7	46,327	-0.06%
2021/04/08	178.7	27.75	539.6	27.95	28.15	-360.9	44,948	-0.80%	大買/大賣/鉅額交易
2021/04/07	24	26.87	366.4	26.69	26.90	-342.4	42,611	-0.80%	大賣/鉅額交易
2021/04/06	1.1	25.85	155	25.90	25.95	-153.9	40,260	-0.38%	大賣/鉅額交易
2021/04/01	1	25.85	120.8	25.90	25.80	-119.8	40,097	-0.30%	大賣/鉅額交易
2021/03/31	2	25.83	345.8	25.86	25.90	-343.8	39,947	-0.86%	大賣/鉅額交易
2021/03/30	0	0.00	58.2	25.63	25.80	-58.2	39,585	-0.15%
2021/03/29	10	25.51	128	25.49	25.55	-118	39,402	-0.30%	大賣/鉅額交易
2021/03/26	7	25.01	2.7	25.05	25.05	4.3	40,826	0.01%
2021/03/25	22	24.98	21	25.01	25.00	1	41,695	0.00%
2021/03/24	12	24.95	12.3	24.96	25.00	-0.3	42,013	0.00%
2021/03/23	56	25.06	0.3	25.10	25.10	55.7	42,212	0.13%
2021/03/22	1	25.05	46.3	25.07	25.15	-45.3	42,480	-0.11%
2021/03/19	420	25.08	2	25.08	25.10	418	43,158	0.97%	大買/鉅額交易
2021/03/18	35	25.51	14	25.62	25.45	21	44,172	0.05%
2021/03/17	19	25.65	120.9	25.65	25.65	-101.9	44,468	-0.23%	大賣/鉅額交易
2021/03/16	34.3	25.50	25.6	25.49	25.50	8.7	44,736	0.02%
2021/03/15	13.2	25.65	11	25.65	25.65	2.2	44,645	0.00%
2021/03/12	10	25.81	71.1	25.87	25.90	-61.1	44,668	-0.14%
2021/03/11	12	25.83	65.8	25.80	25.80	-53.8	44,666	-0.12%
2021/03/10	33	25.74	37.2	25.71	25.75	-4.2	44,358	-0.01%
2021/03/09	21.5	25.56	120.1	25.62	25.70	-98.6	43,890	-0.22%	大賣/
2021/03/08	5.1	25.13	21.8	25.11	25.10	-16.8	42,839	-0.04%
2021/03/05	10	24.90	53	24.99	24.95	-43	42,590	-0.10%
2021/03/04	26.1	25.07	32	25.08	25.00	-5.9	43,371	-0.01%
2021/03/03	1	24.70	14.7	25.00	25.05	-13.7	43,077	-0.03%
2021/03/02	28	24.69	27.3	24.77	24.65	0.7	42,658	0.00%
2021/02/26	21	24.90	188	24.94	24.75	-167	43,040	-0.39%	大賣/鉅額交易
2021/02/25	2	25.15	7.2	25.19	25.30	-5.2	42,516	-0.01%
2021/02/24	11	25.19	13.8	25.18	25.05	-2.8	42,546	-0.01%
2021/02/23	13	25.20	41.1	25.17	25.30	-28.1	42,107	-0.07%
2021/02/22	13	24.54	8	24.59	24.45	5	41,215	0.01%
2021/02/19	8	24.41	16	24.49	24.60	-8	41,145	-0.02%
2021/02/18	42	24.37	17.1	24.43	24.40	24.9	41,183	0.06%
2021/02/17	7	23.92	50	23.97	24.00	-43	41,006	-0.10%
2021/02/05	7	23.36	2	23.35	23.40	5	40,664	0.01%
2021/02/04	148.1	23.43	100	23.45	23.20	48.1	40,971	0.12%	大買/
2021/02/03	4	23.51	1	23.50	23.65	3	41,657	0.01%
2021/02/02	9.1	23.47	24	23.66	23.80	-14.9	41,591	-0.04%
2021/02/01	0	0.00	23	23.19	23.20	-23	41,378	-0.06%
2021/01/29	17	23.09	23	23.22	22.95	-6	41,230	-0.01%
2021/01/28	15	23.25	7.6	23.33	23.30	7.4	40,840	0.02%
2021/01/27	8.3	23.63	0	0.00	23.55	8.3	40,381	0.02%
2021/01/26	3	23.65	13	23.61	23.70	-10	40,242	-0.02%
2021/01/25	12	23.78	21	24.05	23.95	-9	40,005	-0.02%
2021/01/22	24.1	23.59	61	23.35	23.65	-36.9	39,966	-0.09%
2021/01/21	8	23.74	21	23.68	23.60	-13	39,764	-0.03%
2021/01/20	98	23.69	132.1	23.46	23.45	-34.1	39,561	-0.09%	大賣/
2021/01/19	26	24.32	6	24.33	24.30	20	38,843	0.05%
2021/01/18	47	24.26	9.2	24.27	24.25	37.8	38,668	0.10%
2021/01/15	41	24.94	41.3	25.08	24.90	-0.3	38,199	0.00%
2021/01/14	12	25.39	38.1	25.35	25.30	-26.1	37,612	-0.07%
2021/01/13	18	25.28	16.6	25.31	25.55	1.4	37,317	0.00%
2021/01/12	14	25.21	31	25.33	25.30	-17	36,889	-0.05%
2021/01/11	63	25.78	4.2	25.77	25.90	58.8	36,320	0.16%
2021/01/08	76	25.78	102.1	25.95	26.00	-26.1	35,953	-0.07%	大賣/
2021/01/07	24	25.52	27	25.45	25.70	-3	35,217	-0.01%
2021/01/06	226.1	26.23	174.7	25.47	25.50	51.4	34,533	0.15%	大買/大賣/
2021/01/05	208	25.96	324.7	25.92	26.00	-116.7	32,980	-0.35%	大買/大賣/鉅額交易
2021/01/04	53	25.01	39	25.04	24.95	14	30,159	0.05%
2020/12/31	13	24.79	79	24.76	24.75	-66	29,624	-0.22%
2020/12/30	77	24.87	62	24.96	25.00	15	29,359	0.05%
2020/12/29	31	24.50	12	24.57	24.65	19	28,602	0.07%
2020/12/28	14	24.21	23	24.21	24.30	-9	28,170	-0.03%
2020/12/25	7	24.24	48.3	24.29	24.20	-41.3	28,056	-0.15%
2020/12/24	49	24.32	59.1	24.46	24.35	-10.1	27,781	-0.04%
2020/12/23	65	24.32	97.2	24.15	24.40	-32.2	27,454	-0.12%
2020/12/22	304.7	25.15	118	24.79	24.50	186.7	27,142	0.69%	大買/大賣/鉅額交易
2020/12/21	38.7	24.83	132	24.86	24.95	-93.3	25,565	-0.36%	大賣/
2020/12/18	24	24.25	17	24.36	24.45	7	24,615	0.03%
2020/12/17	5	24.23	50	24.12	24.40	-45	24,236	-0.19%
2020/12/16	19	24.48	38	24.45	24.40	-19	23,865	-0.08%
2020/12/15	29	24.63	20.1	24.79	24.35	9	23,610	0.04%
2020/12/14	43.2	24.63	438.8	24.79	24.65	-395.6	22,740	-1.74%	大賣/鉅額交易
2020/12/11	13	23.90	82	23.87	23.95	-69	21,317	-0.32%
2020/12/10	32	23.76	60.4	23.65	23.65	-28.4	20,885	-0.14%
2020/12/09	15	23.44	7	23.37	23.35	8	20,218	0.04%
2020/12/08	23.9	23.35	7.5	23.38	23.35	16.4	20,030	0.08%
2020/12/07	113.2	23.51	23	23.50	23.45	90.2	19,847	0.45%	大買/
2020/12/04	4	23.35	43	23.47	23.40	-39	19,651	-0.20%
2020/12/03	2	23.25	18	23.23	23.30	-16	19,406	-0.08%
2020/12/02	16	23.23	6.4	23.24	23.30	9.6	20,404	0.05%
2020/12/01	1.4	22.89	6	23.00	23.10	-4.7	20,162	-0.02%
2020/11/30	16	23.23	16	23.41	22.80	0	19,995	0.00%
2020/11/27	21.1	23.25	49	23.22	23.15	-27.9	18,928	-0.15%
2020/11/26	35.1	23.12	14	23.11	23.10	21	18,492	0.11%
2020/11/25	20	23.04	37	22.99	23.05	-17	18,399	-0.09%
2020/11/24	13	22.71	46.3	22.70	22.65	-33.3	17,746	-0.19%
2020/11/23	65	22.36	47.5	22.50	22.65	17.5	17,443	0.10%
2020/11/20	2	21.98	7.2	21.97	22.00	-5.2	17,026	-0.03%
2020/11/19	30	21.91	52.1	21.96	22.00	-22.1	16,859	-0.13%
2020/11/18	1	22.00	32	21.98	22.00	-31	16,600	-0.19%
2020/11/17	27	21.87	15	21.88	21.95	12	16,340	0.07%
2020/11/16	6	21.63	12.2	21.61	21.60	-6.2	16,113	-0.04%
2020/11/13	0	0.00	5	21.54	21.60	-5	15,839	-0.03%
2020/11/12	7.1	21.46	30.1	21.54	21.60	-22.9	15,773	-0.15%
2020/11/11	5	21.24	108	21.24	21.75	-103	15,491	-0.66%	大賣/鉅額交易
2020/11/10	1.2	20.74	37.3	20.79	20.80	-36.1	14,594	-0.25%
2020/11/09	0.6	20.65	46.3	20.68	20.70	-45.7	14,417	-0.32%
2020/11/06	12	20.60	0	0.00	20.70	12	14,319	0.08%
2020/11/05	5	20.60	12	20.60	20.70	-7	14,392	-0.05%
2020/11/04	6	20.53	13	20.64	20.65	-7	14,371	-0.05%
2020/11/03	1	20.50	4	20.51	20.60	-3	14,480	-0.02%
2020/11/02	0	0.00	6	20.39	20.50	-6	14,542	-0.04%
2020/10/30	30	20.31	0	0.00	20.30	30	14,557	0.21%
2020/10/29	9.6	20.40	0	0.00	20.40	9.6	14,346	0.07%
2020/10/28	2	20.68	8	20.65	20.55	-6	14,304	-0.04%
2020/10/27	0	0.00	20	20.65	20.70	-20	14,307	-0.14%
2020/10/26	7	20.61	49.5	20.64	20.70	-42.5	14,314	-0.30%
2020/10/23	24.8	20.50	13	20.52	20.50	11.8	14,272	0.08%
2020/10/22	1	20.55	7	20.54	20.55	-6	14,417	-0.04%
2020/10/21	6	20.62	6	20.66	20.55	0	14,492	0.00%
2020/10/20	3	20.65	6	20.61	20.70	-3	14,576	-0.02%
2020/10/19	2	20.65	13	20.65	20.60	-11	14,631	-0.08%
2020/10/16	0	0.00	12	20.58	20.45	-12	14,737	-0.08%
2020/10/15	20	20.38	10	20.63	20.40	10	15,031	0.07%
2020/10/14	11	20.61	0	0.00	20.70	11	14,967	0.07%
2020/10/13	5	20.45	2	20.35	20.55	3	14,908	0.02%
2020/10/12	16	20.48	3	20.50	20.50	13	14,960	0.09%
2020/10/08	10	20.65	10.1	20.70	20.65	-0.1	14,975	0.00%
2020/10/07	0.5	20.70	1	20.75	20.65	-0.5	15,043	0.00%
2020/10/06	34	20.71	17	20.71	20.75	17	15,080	0.11%
2020/10/05	2	20.55	19	20.55	20.60	-17	15,039	-0.11%
2020/09/29	0	0.00	15	20.66	20.60	-15	15,211	-0.10%
2020/09/28	1.9	20.40	3	20.33	20.45	-1.1	15,115	-0.01%
2020/09/25	1.4	20.08	13	20.10	20.15	-11.6	15,243	-0.08%
2020/09/24	26	20.09	6	20.05	20.00	20	15,222	0.13%
2020/09/23	42	20.42	1	20.35	20.55	41	14,914	0.27%
2020/09/22	4	20.73	17.6	20.78	20.60	-13.6	14,860	-0.09%
2020/09/21	1	20.80	8	20.79	20.70	-7	14,815	-0.05%
2020/09/18	0	0.00	2	20.87	20.70	-2	14,911	-0.01%
2020/09/17	5	20.95	14.5	20.91	20.90	-9.5	14,746	-0.06%
2020/09/16	10	20.95	20	20.90	21.00	-10	14,739	-0.07%
2020/09/15	4.2	20.90	5	20.93	20.95	-0.8	14,724	-0.01%
2020/09/14	2	20.98	59.4	20.94	20.95	-57.4	14,964	-0.38%
2020/09/11	13	20.86	11	20.93	20.95	2	15,043	0.01%
2020/09/10	12	20.89	5	20.85	20.90	7	15,013	0.05%
2020/09/09	7	20.69	38	20.67	21.00	-31	15,017	-0.21%
2020/09/08	9	20.88	8.1	20.89	20.90	0.9	15,019	0.01%
2020/09/07	95	20.87	70	20.99	21.00	25	14,899	0.17%
2020/09/04	6	20.05	6	20.02	20.00	0	13,899	0.00%
2020/09/03	12	20.14	0	0.00	20.15	12	14,032	0.09%
2020/09/02	31	20.03	16.3	19.99	20.10	14.7	14,179	0.10%
2020/09/01	4	19.98	2.8	20.00	20.00	1.2	14,396	0.01%
2020/08/31	55	20.09	1	20.10	19.90	54	14,508	0.37%
2020/08/28	36.1	19.99	8	20.00	20.00	28.1	14,600	0.19%
2020/08/27	5	20.01	2	20.05	20.05	3	14,984	0.02%
2020/08/26	2	20.05	1	20.05	20.10	1	15,259	0.01%
2020/08/25	3.3	20.00	2.3	20.02	20.00	1	15,411	0.01%
2020/08/24	14	20.07	3	20.00	20.00	11	15,844	0.07%
2020/08/21	22	20.03	0	20.00	20.00	22	16,099	0.14%
2020/08/20	16	19.87	17	19.94	19.80	-1	16,117	-0.01%
2020/08/19	11	20.39	0	0.00	20.25	11	16,064	0.07%
2020/08/18	2	20.40	12	20.40	20.50	-10	16,055	-0.06%
2020/08/17	3	20.32	23	20.30	20.40	-20	16,161	-0.12%
2020/08/14	0	0.00	6	20.16	20.20	-6	16,160	-0.04%
2020/08/13	3.4	20.16	22	20.15	20.20	-18.6	16,192	-0.11%
2020/08/12	5	20.05	3.3	20.16	20.20	1.7	16,315	0.01%
2020/08/11	1	20.25	14.6	20.22	20.20	-13.6	16,326	-0.08%
2020/08/10	4	20.10	2	20.10	20.10	2	16,247	0.01%
2020/08/07	10	19.89	10	19.95	19.95	0	16,363	0.00%
2020/08/06	10.1	20.00	150	19.96	20.10	-139.9	16,366	-0.85%	大賣/鉅額交易
2020/08/05	1.8	19.97	11	19.93	20.00	-9.2	16,394	-0.06%
2020/08/04	13	19.80	11	19.80	19.85	2	16,526	0.01%
2020/08/03	22	19.78	0	0.00	19.60	22	16,629	0.13%
2020/07/31	7	19.81	2	19.90	19.80	5	16,624	0.03%
2020/07/30	16	19.84	0	0.00	19.90	16	16,671	0.10%
2020/07/29	2	19.90	5	20.00	19.90	-3	16,721	-0.02%
2020/07/28	55	19.83	0	0.00	19.90	55	16,998	0.32%
2020/07/27	13	20.00	2	20.03	20.00	11	17,336	0.06%
2020/07/24	4	20.21	1.2	20.20	20.15	2.8	17,451	0.02%
2020/07/23	25	20.64	1	20.70	20.70	24	17,324	0.14%
2020/07/22	6	20.60	2.3	20.65	20.70	3.7	17,399	0.02%
2020/07/21	2	20.63	41.8	20.69	20.60	-39.8	17,273	-0.23%
2020/07/20	10	20.80	0	0.00	20.80	10	17,064	0.06%
2020/07/17	20	20.90	6	20.89	20.90	14	17,222	0.08%
2020/07/16	20	20.90	3	20.95	20.90	17	17,505	0.10%
2020/07/15	24	20.90	8.2	20.86	20.90	15.8	17,527	0.09%
2020/07/14	2	20.65	1	20.70	20.60	1	17,597	0.01%
2020/07/13	2	20.80	0	0.00	20.70	2	17,830	0.01%
2020/07/10	0	0.00	5	20.70	20.70	-5	18,001	-0.03%
2020/07/09	4.9	20.83	3	21.00	20.85	1.9	18,053	0.01%
2020/07/08	20	20.75	15.9	20.80	20.85	4.1	17,838	0.02%
2020/07/07	23	20.83	11	20.90	20.75	12	17,815	0.07%
2020/07/06	0	0.00	62	20.85	21.00	-62	17,801	-0.35%
2020/07/03	0	0.00	7	20.70	20.75	-7	17,842	-0.04%
2020/07/02	2	20.65	1	20.60	20.55	1	17,945	0.01%
2020/07/01	7	20.64	4	20.66	20.60	3	18,191	0.02%
2020/06/30	5	20.65	14	20.61	20.70	-9	18,402	-0.05%
2020/06/29	55	20.50	1	20.50	20.55	54	18,530	0.29%
2020/06/24	2	20.80	1	20.85	20.85	1	18,641	0.01%
2020/06/23	10	20.65	4	20.73	20.75	6	18,762	0.03%
2020/06/22	2	20.50	0	0.00	20.55	2	18,823	0.01%
2020/06/19	6	20.50	3	20.75	20.50	3	19,009	0.02%
2020/06/18	11	20.61	0	0.00	20.55	11	18,922	0.06%
2020/06/17	0	0.00	82.8	20.80	20.95	-82.8	18,994	-0.44%
2020/06/16	5	20.83	3	20.67	20.80	2	19,673	0.01%
2020/06/15	7.8	20.45	0	0.00	20.35	7.8	20,298	0.04%
2020/06/12	3	20.55	12	20.54	20.65	-9	20,543	-0.04%
2020/06/11	24	21.13	6	20.92	20.90	18	21,033	0.09%
2020/06/10	18	21.19	2	21.15	21.20	16	21,215	0.08%
2020/06/09	3	21.27	7	21.26	21.30	-4	22,105	-0.02%
2020/06/08	22	21.16	24	21.10	21.20	-2	22,332	-0.01%
2020/06/05	57	20.99	6	20.96	21.00	51	22,282	0.23%
2020/06/04	16	20.77	26	20.85	20.95	-10	22,261	-0.04%
2020/06/03	42.1	20.75	34	20.81	20.90	8.1	22,329	0.04%
2020/06/02	26	20.30	12	20.38	20.40	14	22,070	0.06%
2020/06/01	18	20.03	15.3	20.01	20.10	2.7	21,824	0.01%
2020/05/29	13	19.88	1	19.95	19.80	12	21,671	0.06%
2020/05/28	3	19.92	2	19.93	19.95	1	21,275	0.00%
2020/05/27	6	19.85	10	19.85	19.90	-4	21,237	-0.02%
2020/05/26	0	0.00	17	19.88	19.90	-17	21,309	-0.08%
2020/05/25	15.6	19.69	0	0.00	19.65	15.6	21,322	0.07%
2020/05/22	4	19.61	2	19.68	19.60	2	21,395	0.01%
2020/05/21	5	19.85	4	19.88	19.90	1	21,351	0.00%
2020/05/20	10	19.83	11	19.85	19.90	-1	21,238	0.00%
2020/05/19	5	19.78	15	19.82	19.80	-10	21,158	-0.05%
2020/05/18	0	0.00	12	19.70	19.65	-12	21,021	-0.06%
2020/05/15	14	19.58	12.8	19.67	19.55	1.2	20,988	0.01%
2020/05/14	11	19.60	5.4	19.64	19.55	5.6	20,929	0.03%
2020/05/13	10.4	19.63	15	19.63	19.85	-4.6	20,773	-0.02%
2020/05/12	14	19.60	0	0.00	19.60	14	20,666	0.07%
2020/05/11	7	19.90	13	19.90	19.85	-6	20,479	-0.03%
2020/05/08	3.1	19.70	5	19.73	19.65	-2	20,276	-0.01%
2020/05/07	19	19.59	0	0.00	19.55	19	20,222	0.09%
2020/05/06	23	19.60	8	19.74	19.55	15	20,121	0.07%
2020/05/05	13.2	19.70	9	19.82	19.80	4.2	20,058	0.02%
2020/05/04	40.5	19.48	0	0.00	19.55	40.5	19,987	0.20%
2020/04/30	43	19.97	39	19.99	20.00	4	19,779	0.02%
2020/04/29	46	19.80	25	19.84	19.85	21	19,476	0.11%
2020/04/28	7	19.56	1	19.55	19.55	6	19,392	0.03%
2020/04/27	5	19.49	8	19.53	19.50	-3	19,817	-0.02%
2020/04/24	25	19.19	0	0.00	19.15	25	19,611	0.13%
2020/04/23	9.1	19.06	0	0.00	19.15	9.1	19,559	0.05%
2020/04/22	12	19.01	17.4	19.09	19.15	-5.4	19,431	-0.03%
2020/04/21	32	19.17	1	19.15	19.10	31	19,302	0.16%
2020/04/20	11	19.67	17	19.71	19.60	-6	19,026	-0.03%
2020/04/17	42	19.77	3	19.90	19.75	39	18,952	0.21%
2020/04/16	25	19.72	24.1	19.71	19.75	0.9	18,742	0.00%
2020/04/15	20	19.91	20	19.93	20.00	0	18,458	0.00%
2020/04/14	7	19.69	20	19.71	19.75	-13	18,220	-0.07%
2020/04/13	11	19.62	2	19.65	19.55	9	18,059	0.05%
2020/04/10	57	19.65	69	19.66	19.70	-12	18,024	-0.07%
2020/04/09	22	19.58	16	19.62	19.50	6	18,018	0.03%
2020/04/08	39	19.50	9	19.51	19.55	30	17,889	0.17%
2020/04/07	41	19.38	15.8	19.45	19.30	25.2	17,812	0.14%
2020/04/06	10	19.05	32	19.17	19.25	-22	17,823	-0.12%
2020/04/01	23	18.87	0	0.00	18.80	23	17,534	0.13%
2020/03/31	9	18.97	0	0.00	18.95	9	17,223	0.05%
2020/03/30	28	19.01	21	19.06	19.00	7	16,956	0.04%
2020/03/27	13	19.43	6	19.45	19.40	7	16,707	0.04%
2020/03/26	5.3	19.47	32	19.52	19.55	-26.7	16,530	-0.16%
2020/03/25	11	19.33	10	19.50	19.40	1	16,647	0.01%
2020/03/24	2	19.35	39.1	19.31	19.05	-37.1	16,370	-0.23%
2020/03/23	23	18.92	3	19.10	18.90	20	16,187	0.12%
2020/03/20	32	18.98	51	19.10	19.80	-19	16,059	-0.12%
2020/03/19	45	18.53	17	18.62	18.60	28	15,358	0.18%
2020/03/18	11	19.43	28	19.44	19.30	-17	14,776	-0.12%
2020/03/17	56.6	19.56	8.4	19.55	19.50	48.2	14,449	0.33%
2020/03/16	49	20.11	24	20.11	20.00	25	13,826	0.18%
2020/03/13	92	19.97	27	19.97	20.20	65	13,439	0.48%
2020/03/12	64	21.51	60	21.40	21.40	4	12,375	0.03%
2020/03/11	12	22.25	0	0.00	22.35	12	11,961	0.10%
2020/03/10	14	22.33	6.5	22.27	22.35	7.5	11,725	0.06%
2020/03/09	42	22.50	1	22.45	22.40	41	11,569	0.35%
2020/03/06	26	22.87	0	0.00	22.90	26	11,174	0.23%
2020/03/05	8	23.23	2	23.23	23.30	6	11,009	0.05%
2020/03/04	2	23.00	6	23.03	23.20	-4	11,010	-0.04%
2020/03/03	4	22.90	2	23.00	23.00	2	10,953	0.02%
2020/03/02	6	22.80	2	22.88	22.90	4	10,887	0.04%
2020/02/27	13	22.90	12	22.89	23.00	1	11,221	0.01%
2020/02/26	15	22.90	3.2	22.90	22.85	11.8	11,114	0.11%
2020/02/25	11	22.95	10	23.00	22.95	1	10,903	0.01%
2020/02/24	23	23.06	0	0.00	23.00	23	10,874	0.21%
2020/02/21	0	0.00	2	23.25	23.20	-2	10,749	-0.02%
2020/02/20	2	23.38	66	23.33	23.30	-64	10,707	-0.60%
2020/02/19	1	23.45	5	23.47	23.50	-4	10,671	-0.04%
2020/02/18	1	23.20	0	0.00	23.45	1	10,670	0.01%
2020/02/17	4	23.31	10	23.35	23.35	-6	10,690	-0.06%
2020/02/14	1	23.35	0.1	23.40	23.45	1	10,802	0.01%
2020/02/13	0	0.00	10	23.40	23.40	-10	10,797	-0.09%
2020/02/12	0	0.00	14	23.45	23.45	-14	10,796	-0.13%
2020/02/11	3	23.50	0	0.00	23.45	3	10,841	0.03%
2020/02/10	0	0.00	13	23.30	23.45	-13	10,871	-0.12%
2020/02/07	1	23.30	7	23.30	23.30	-6	10,836	-0.06%
2020/02/06	5	23.35	16	23.47	23.35	-11	10,952	-0.10%
2020/02/05	0	0.00	1	23.35	23.25	-1	10,959	-0.01%
2020/02/04	5	23.22	3	23.35	23.20	2	10,965	0.02%
2020/02/03	16	22.95	11	23.00	23.00	5	10,969	0.05%
2020/01/31	32	23.20	6	23.21	23.10	26	10,846	0.24%
2020/01/30	41	23.26	19	23.39	23.00	22	10,692	0.21%
2020/01/20	0	0.00	2.1	24.05	24.05	-2.1	10,165	-0.02%
2020/01/17	0	0.00	30	24.00	24.05	-30	10,170	-0.29%
2020/01/16	0	0.00	7	24.00	24.00	-7	10,237	-0.07%
2020/01/15	0	0.00	13	24.01	24.05	-13	10,355	-0.13%
2020/01/14	0	0.00	8.6	23.95	24.05	-8.6	10,383	-0.08%
2020/01/13	3	23.92	5	23.90	24.00	-2	10,408	-0.02%
2020/01/10	0	0.00	3	23.75	23.85	-3	10,386	-0.03%
2020/01/09	0	0.00	1	23.60	23.75	-1	10,491	-0.01%
2020/01/08	12	23.60	0	0.00	23.55	12	10,529	0.11%
2020/01/07	3	23.77	0	0.00	23.70	3	10,506	0.03%
2020/01/06	6	23.86	0	0.00	23.80	6	10,546	0.06%
2020/01/03	10	24.05	6.1	24.07	24.10	3.9	10,569	0.04%
2020/01/02	1	24.00	4	23.99	24.00	-3	10,504	-0.03%
2019/12/31	5	23.96	1	24.05	23.90	4	10,506	0.04%
2019/12/30	0	0.00	9	24.00	24.00	-9	10,464	-0.09%
2019/12/26	0.3	23.80	2.9	23.87	23.90	-2.6	10,447	-0.03%
2019/12/25	1	23.80	4	23.90	23.80	-3	10,690	-0.03%
2019/12/24	2.1	23.80	0	0.00	23.85	2.1	10,812	0.02%
2019/12/23	0	0.00	14	23.80	23.90	-14	10,870	-0.13%
2019/12/20	4	23.55	15	23.72	23.65	-11	10,904	-0.10%
2019/12/19	1	23.75	10	23.70	23.70	-9	10,685	-0.08%
2019/12/18	1	23.80	17.9	23.76	23.90	-16.9	10,752	-0.16%
2019/12/17	0	0.00	7	23.64	23.80	-7	10,822	-0.06%
2019/12/16	1	23.65	2.1	23.64	23.50	-1.1	10,728	-0.01%
2019/12/13	0	0.00	8	23.67	23.70	-8	10,773	-0.07%
2019/12/12	2	23.60	3	23.55	23.45	-1	10,737	-0.01%
2019/12/11	1	23.50	1	23.50	23.50	0	10,665	0.00%
2019/12/10	0	0.00	15	23.45	23.45	-15	10,710	-0.14%
2019/12/09	0	0.00	6	23.35	23.40	-6	10,814	-0.06%
2019/12/06	2	23.33	0.1	23.40	23.40	1.9	10,905	0.02%
2019/12/05	1	23.40	0	0.00	23.45	1	10,886	0.01%
2019/12/04	0	0.00	1	23.55	23.60	-1	10,920	-0.01%
2019/12/03	1	23.50	10.7	23.50	23.55	-9.7	11,008	-0.09%
2019/12/02	7	23.39	1	23.50	23.40	6	11,148	0.05%
2019/11/29	22	23.43	0	0.00	23.40	22	11,182	0.20%
2019/11/28	21	23.55	2	23.60	23.70	19	11,172	0.17%
2019/11/27	0	23.55	9	23.63	23.65	-9	11,239	-0.08%
2019/11/26	1	23.45	7	23.55	23.55	-6	11,346	-0.05%
2019/11/25	0	0.00	2	23.43	23.45	-2	10,939	-0.02%
2019/11/22	2	23.30	0	0.00	23.45	2	11,323	0.02%
2019/11/21	3	23.25	2.1	23.35	23.40	1	11,514	0.01%
2019/11/20	2	23.35	0	0.00	23.50	2	11,524	0.02%
2019/11/19	0	0.00	16	23.45	23.50	-16	11,642	-0.14%
2019/11/18	5	23.30	19.8	23.28	23.45	-14.8	11,723	-0.13%
2019/11/15	0.2	23.25	5	23.38	23.20	-4.8	11,831	-0.04%
2019/11/14	9	23.26	0	0.00	23.20	9	11,932	0.08%
2019/11/13	9.7	23.43	1	23.40	23.35	8.7	12,086	0.07%
2019/11/12	12	23.66	4	23.74	23.80	8	12,080	0.07%
2019/11/11	0	0.00	3	23.70	23.80	-3	12,181	-0.02%
2019/11/08	3	23.80	0	0.00	23.80	3	12,219	0.02%
2019/11/07	0	0.00	7.3	23.68	23.75	-7.3	12,289	-0.06%
2019/11/06	12	23.69	0	0.00	23.65	12	12,316	0.10%
2019/11/05	8	23.64	30	23.79	23.80	-22	12,484	-0.18%
2019/11/04	0	0.00	7.4	23.53	23.60	-7.4	12,458	-0.06%
2019/11/01	10	23.40	6	23.53	23.55	4	12,566	0.03%
2019/10/31	0	0.00	31	23.48	23.45	-31	12,741	-0.24%
2019/10/30	0	0.00	0.1	23.35	23.50	-0.1	12,806	0.00%
2019/10/28	0	0.00	6	23.35	23.35	-6	12,809	-0.05%
2019/10/25	1.2	23.40	36	23.42	23.45	-34.8	12,833	-0.27%
2019/10/24	0	0.00	4	23.45	23.50	-4	12,894	-0.03%
2019/10/23	2	23.33	28	23.38	23.40	-26	13,192	-0.20%
2019/10/22	13	23.37	11.7	23.28	23.40	1.3	13,318	0.01%
2019/10/21	1	23.25	11	23.20	23.30	-10	13,338	-0.07%
2019/10/18	0	0.00	10	23.20	23.25	-10	13,356	-0.07%
2019/10/17	0.1	23.20	2	23.25	23.25	-1.9	13,417	-0.01%
2019/10/16	3	23.12	1	23.10	23.20	2	13,284	0.02%
2019/10/15	12	23.08	0	0.00	23.20	12	13,239	0.09%
2019/10/14	2	23.00	2	23.13	23.15	0	13,301	0.00%
2019/10/09	11.3	22.95	0	0.00	22.90	11.3	13,266	0.09%
2019/10/08	3	23.03	0	0.00	23.05	3	13,235	0.02%
2019/10/07	4	22.90	24	22.91	22.95	-20	13,179	-0.15%
2019/10/04	9	22.85	0	0.00	22.85	9	13,171	0.07%
2019/10/03	16	22.87	0	0.00	22.85	16	13,123	0.12%
2019/10/02	5.6	22.98	0	0.00	22.95	5.6	12,990	0.04%
2019/10/01	9.5	23.04	0	0.00	23.05	9.5	12,942	0.07%
2019/09/27	12	23.01	0	0.00	23.00	12	12,707	0.09%
2019/09/26	1	23.10	0	0.00	23.10	1	12,630	0.01%
2019/09/25	7	23.07	0	0.00	23.10	7	12,697	0.06%
2019/09/24	4	23.10	4.1	23.18	23.20	-0.1	12,609	0.00%
2019/09/23	1	23.25	0	0.00	23.15	1	12,599	0.01%
2019/09/20	0	0.00	2	23.20	23.45	-2	12,765	-0.02%
2019/09/19	2	23.10	0	23.25	23.20	2	12,561	0.02%
2019/09/18	5	23.27	2	23.25	23.20	3	12,587	0.02%
2019/09/17	4	23.23	2	23.30	23.20	2	12,564	0.02%
2019/09/12	15	23.59	0	0.00	23.50	15	12,835	0.12%
2019/09/11	6	23.49	1	23.50	23.50	5	12,980	0.04%
2019/09/10	2	23.35	0	0.00	23.35	2	12,971	0.02%
2019/09/09	0	0.00	4	23.20	23.20	-4	12,914	-0.03%
2019/09/06	6.1	23.11	0	0.00	23.15	6.1	12,996	0.05%
2019/09/05	2.5	23.15	3	23.10	23.15	-0.5	13,021	0.00%
2019/09/04	9	23.00	4	23.00	23.00	5	12,955	0.04%
2019/09/03	31	23.09	1	23.10	23.00	30	12,843	0.23%
2019/09/02	2.8	23.13	0.4	23.20	23.20	2.4	12,828	0.02%
2019/08/30	6	23.05	8	23.09	23.15	-2	12,884	-0.02%
2019/08/29	50.4	22.93	5	22.95	22.95	45.4	12,872	0.35%
2019/08/28	13	22.85	0	0.00	23.10	13	12,854	0.10%
2019/08/27	31	22.92	3	22.90	22.85	28	12,773	0.22%
2019/08/26	17	22.93	12	22.93	22.95	5	12,402	0.04%
2019/08/23	6	23.05	2	23.10	23.15	4	12,373	0.03%
2019/08/22	1	23.00	4	23.05	23.15	-3	12,445	-0.02%
2019/08/21	5	23.03	4	23.10	23.05	1	13,992	0.01%
2019/08/20	20	23.10	4	23.10	23.05	16	13,989	0.11%
2019/08/19	4	23.06	6	23.10	23.05	-2	13,908	-0.01%
2019/08/16	10	23.08	4.9	23.04	23.10	5.1	13,853	0.04%
2019/08/15	12	23.05	1	23.20	23.05	11	13,779	0.08%
2019/08/14	12	23.26	2	23.30	23.20	10	13,920	0.07%
2019/08/13	6	23.29	0	0.00	23.25	6	13,911	0.04%
2019/08/12	36	23.32	0	0.00	23.30	36	14,019	0.26%
2019/08/08	12	23.36	0	0.00	23.40	12	14,175	0.08%
2019/08/07	124	23.39	15	23.39	23.30	109	14,400	0.76%	大買/鉅額交易
2019/08/06	2	23.43	1	23.50	23.50	1	14,661	0.01%
2019/08/05	30.1	23.50	4	23.55	23.50	26.1	14,687	0.18%
2019/08/02	21	23.56	2	23.65	23.65	19	14,594	0.13%
2019/08/01	64	23.85	7	23.84	23.80	57	14,550	0.39%
2019/07/31	6	24.05	0	0.00	24.00	6	14,448	0.04%
2019/07/30	6	24.09	100	24.10	24.10	-94	14,440	-0.65%
2019/07/29	14	24.19	109	24.20	24.15	-95	14,547	-0.65%	大賣/
2019/07/26	7	24.14	0	0.00	24.20	7	14,535	0.05%
2019/07/25	17	24.18	3	24.15	24.10	14	14,505	0.10%
2019/07/24	122	24.97	18	24.95	25.00	104	14,326	0.73%	大買/鉅額交易
2019/07/23	9	24.94	0	0.00	24.90	9	14,132	0.06%
2019/07/22	2	24.90	6	24.99	24.90	-4	14,026	-0.03%
2019/07/19	0	0.00	2	25.00	24.90	-2	13,965	-0.01%
2019/07/18	3	24.75	0	0.00	24.70	3	13,861	0.02%
2019/07/17	2	24.75	0	0.00	24.85	2	13,857	0.01%
2019/07/16	2	24.70	1.3	24.70	24.85	0.7	13,779	0.01%
2019/07/15	70	24.75	26.8	24.76	24.70	43.2	13,655	0.32%
2019/07/12	3	24.75	0	0.00	24.80	3	13,652	0.02%
2019/07/11	0	0.00	4	24.88	24.80	-4	13,683	-0.03%
2019/07/09	0	0.00	7	24.79	24.65	-7	13,778	-0.05%
2019/07/08	0	0.00	13	24.72	24.80	-13	13,757	-0.09%
2019/07/05	1	24.65	9	24.68	24.70	-8	13,767	-0.06%
2019/07/04	3	24.67	5	24.60	24.65	-2	13,901	-0.01%
2019/07/03	3	24.63	7	24.71	24.70	-4	13,966	-0.03%
2019/07/02	3	24.75	0.1	24.60	24.60	2.9	13,975	0.02%
2019/06/28	0.5	24.85	5	25.00	24.95	-4.5	13,995	-0.03%
2019/06/27	1	25.05	3	25.03	24.90	-2	14,032	-0.01%
2019/06/26	1	24.95	0	0.00	24.90	1	13,918	0.01%
2019/06/25	3	24.95	13	24.96	25.00	-10	13,937	-0.07%
2019/06/24	0.1	24.85	0	0.00	25.00	0.1	13,859	0.00%
2019/06/20	2	24.80	5	24.80	24.80	-3	13,502	-0.02%
2019/06/19	0	0.00	31	24.78	24.95	-31	13,299	-0.23%
2019/06/18	0.3	24.55	0	0.00	24.60	0.3	13,071	0.00%
2019/06/17	4	24.46	0	0.00	24.55	4	12,981	0.03%
2019/06/14	0	0.00	2	24.50	24.50	-2	12,936	-0.02%
2019/06/13	5	24.40	3.3	24.48	24.45	1.7	12,841	0.01%
2019/06/12	0.1	24.50	0	0.00	24.55	0.1	12,971	0.00%
2019/06/11	0.2	24.40	0	0.00	24.40	0.2	13,005	0.00%
2019/06/10	0	0.00	1	24.50	24.50	-1	13,039	-0.01%
2019/06/06	3	24.15	3	24.32	24.35	0	13,073	0.00%
2019/06/05	3	24.23	1	24.30	24.20	2	13,065	0.02%
2019/06/04	3	24.10	0	24.20	24.20	3	13,046	0.02%
2019/06/03	4	24.13	0	0.00	24.15	4	13,164	0.03%
2019/05/31	2	24.13	3	24.17	24.30	-1	13,341	-0.01%
2019/05/30	11	24.10	0	0.00	24.10	11	13,450	0.08%
2019/05/29	18	24.18	0	0.00	24.10	18	13,529	0.13%
2019/05/28	3	24.40	2	24.48	24.30	1	13,551	0.01%
2019/05/27	10	24.23	2	24.30	24.30	8	12,083	0.07%
2019/05/24	15	24.32	1	24.40	24.40	14	12,096	0.12%
2019/05/23	4	24.37	0	0.00	24.45	4	12,125	0.03%
2019/05/22	6	24.37	2	24.45	24.45	4	12,132	0.03%
2019/05/21	10	24.40	5	24.35	24.65	5	12,129	0.04%
2019/05/20	10	24.20	0	0.00	24.20	10	11,940	0.08%
2019/05/17	7	24.09	0	0.00	24.00	7	11,873	0.06%
2019/05/16	6	24.04	1	24.00	24.00	5	11,768	0.04%
2019/05/15	20	24.12	1	24.10	24.00	19	11,656	0.16%
2019/05/14	24.2	24.15	8	24.17	24.10	16.2	11,518	0.14%
2019/05/13	7	24.47	0	0.00	24.45	7	11,229	0.06%
2019/05/10	19	24.57	0	0.00	24.55	19	11,347	0.17%
2019/05/09	23	24.79	1	24.85	24.70	22	11,508	0.19%
2019/05/08	5	24.99	5	25.00	25.05	0	11,412	0.00%
2019/05/07	6	25.06	1	25.10	25.10	5	11,414	0.04%
2019/05/06	9	24.94	12	24.97	25.00	-3	11,607	-0.03%
2019/05/03	8	25.00	2	25.05	25.10	6	11,565	0.05%
2019/05/02	22	24.96	0	0.00	24.90	22	11,588	0.19%
2019/04/30	18	24.96	0	0.00	24.95	18	11,626	0.15%
2019/04/29	1	25.10	6	25.07	25.10	-5	11,591	-0.04%
2019/04/26	0	0.00	2	25.00	25.10	-2	11,687	-0.02%
2019/04/24	1.7	25.05	4	25.10	25.10	-2.3	11,798	-0.02%
2019/04/22	0	0.00	5	25.10	25.10	-5	12,158	-0.04%
2019/04/19	0	0.00	3.2	25.16	25.20	-3.2	12,358	-0.03%
2019/04/18	6	25.09	1	25.10	25.10	5	12,581	0.04%
2019/04/17	0	0.00	2	25.15	25.25	-2	12,962	-0.02%
2019/04/16	0	0.00	4	25.20	25.20	-4	13,024	-0.03%
2019/04/15	2	25.08	4	25.10	25.05	-2	13,145	-0.02%
2019/04/12	0.9	25.05	0	0.00	25.20	0.9	13,221	0.01%
2019/04/11	4	25.11	2	25.10	25.05	2	13,233	0.02%
2019/04/10	7	25.11	126	25.13	25.25	-119	13,263	-0.90%	大賣/鉅額交易
2019/04/09	5.1	25.02	0	0.00	25.10	5.1	13,266	0.04%
2019/04/08	12	25.01	10	25.05	25.10	2	13,319	0.02%
2019/04/03	0	0.00	1.1	25.04	25.00	-1.1	13,244	-0.01%
2019/04/02	18	24.91	0.5	24.90	24.90	17.5	13,375	0.13%
2019/04/01	2	25.00	0.1	25.00	25.00	1.9	13,234	0.01%
2019/03/29	22	25.00	11	25.08	25.30	11	13,053	0.08%
2019/03/28	1	25.00	3	25.00	25.00	-2	13,059	-0.02%
2019/03/27	5	25.05	3	25.05	25.05	2	13,055	0.02%
2019/03/26	2.6	24.96	0	0.00	25.00	2.6	13,204	0.02%
2019/03/25	1	24.90	0	0.00	24.85	1	13,264	0.01%
2019/03/22	2	24.95	2	25.00	25.00	0	13,279	0.00%
2019/03/21	1	25.00	2	25.05	25.00	-1	13,325	-0.01%
2019/03/20	1	24.95	1	24.95	25.05	0	13,529	0.00%
2019/03/19	7	24.95	1.2	24.90	24.85	5.8	13,675	0.04%
2019/03/18	0	0.00	0.9	25.00	25.05	-0.9	13,701	-0.01%
2019/03/15	1	24.90	2.1	25.05	25.05	-1.1	13,706	-0.01%
2019/03/14	24	24.76	0	0.00	24.75	24	13,559	0.18%
2019/03/12	0	0.00	10	25.00	25.10	-10	13,619	-0.07%
2019/03/11	1	24.70	5	24.77	24.70	-4	13,845	-0.03%
2019/03/08	12.8	24.80	1	24.80	24.75	11.8	13,833	0.09%
2019/03/07	15	24.95	5	24.90	24.95	10	14,144	0.07%
2019/03/06	15	25.08	5	25.10	25.15	10	14,054	0.07%
2019/03/05	10	25.25	0	0.00	25.40	10	14,086	0.07%
2019/03/04	0	0.00	6	25.46	25.35	-6	14,212	-0.04%
2019/02/27	1.1	25.40	0.9	25.35	25.50	0.2	14,199	0.00%
2019/02/26	3	25.30	7.5	25.40	25.50	-4.5	14,093	-0.03%
2019/02/25	1	25.35	2	25.30	25.30	-1	13,895	-0.01%
2019/02/22	7	25.20	1	25.15	25.25	6	13,888	0.04%
2019/02/21	3.2	25.16	62	25.10	25.25	-58.8	13,834	-0.43%
2019/02/20	0	0.00	14	25.19	25.20	-14	13,861	-0.10%
2019/02/19	7	25.01	0	0.00	25.00	7	13,870	0.05%
2019/02/18	6	25.21	1	25.30	25.15	5	13,953	0.04%
2019/02/15	0	0.00	7.7	25.20	25.20	-7.7	14,131	-0.05%
2019/02/14	1	25.25	0	0.00	25.20	1	14,201	0.01%
2019/02/13	1	25.45	1	25.45	25.50	0	14,135	0.00%
2019/02/12	0	0.00	3	25.35	25.45	-3	14,021	-0.02%
2019/02/11	0	0.00	16.1	25.50	25.25	-16.1	13,978	-0.12%
2019/01/30	0	0.00	8	25.41	25.45	-8	13,914	-0.06%
2019/01/29	0	0.00	15	25.22	25.35	-15	13,765	-0.11%
2019/01/28	60	25.35	5	25.34	25.35	55	13,811	0.40%
2019/01/25	5	25.33	22.1	25.34	25.35	-17.1	13,917	-0.12%
2019/01/23	1	25.05	20	25.05	25.05	-19	13,915	-0.14%
2019/01/22	0	0.00	1	25.00	25.05	-1	14,070	-0.01%
2019/01/21	0	0.00	21	25.00	25.05	-21	14,024	-0.15%
2019/01/18	5	25.00	6	25.00	25.00	-1	14,007	-0.01%
2019/01/16	0	0.00	1	25.00	24.95	-1	14,393	-0.01%
2019/01/15	0	0.00	13	25.00	25.00	-13	14,467	-0.09%
2019/01/14	1	24.85	4	24.91	24.90	-3	14,258	-0.02%
2019/01/11	1	24.95	4	24.90	24.90	-3	14,314	-0.02%
2019/01/10	0	0.00	12	24.90	24.90	-12	14,253	-0.08%
2019/01/09	3	24.90	36	24.84	24.95	-33	14,168	-0.23%
2019/01/08	1	24.45	50	24.50	24.50	-49	14,036	-0.35%
2019/01/07	0	0.00	62	24.39	24.45	-62	14,206	-0.44%
2019/01/04	0	0.00	4	24.15	24.20	-4	14,380	-0.03%
2019/01/03	1	24.05	0	0.00	24.15	1	15,220	0.01%
2019/01/02	1	24.00	0	0.00	24.00	1	15,526	0.01%
2018/12/28	0	0.00	3	24.17	24.25	-3	15,614	-0.02%
2018/12/27	1	23.90	20	23.95	23.95	-19	15,728	-0.12%
2018/12/26	10	23.80	1	23.80	23.80	9	15,745	0.06%
2018/12/25	60.3	23.76	1	23.80	23.80	59.3	15,970	0.37%
2018/12/24	1	24.00	15	24.05	24.15	-14	16,006	-0.09%
2018/12/22	2	24.10	0	0.00	24.05	2	16,217	0.01%
2018/12/21	0	0.00	3	24.15	24.20	-3	16,676	-0.02%
2018/12/20	1	24.20	0	0.00	24.30	1	16,677	0.01%
2018/12/19	0	0.00	4	24.21	24.30	-4	16,861	-0.02%
2018/12/18	3.1	24.11	1	24.00	24.05	2.1	16,938	0.01%
2018/12/17	1	24.05	1	24.05	24.05	0	17,173	0.00%
2018/12/14	11	24.00	0.9	24.15	24.15	10.2	17,267	0.06%
2018/12/13	1	24.50	0	0.00	24.30	1	17,334	0.01%
2018/12/12	4	24.04	7.6	24.12	24.35	-3.6	17,364	-0.02%
2018/12/11	4	23.80	3	23.90	23.95	1	17,231	0.01%
2018/12/07	3	23.90	0	0.00	23.90	3	17,418	0.02%
2018/12/06	3	24.00	1	24.10	23.95	2	17,525	0.01%
2018/12/05	1	24.10	4	24.25	24.25	-3	17,589	-0.02%
2018/12/04	0	0.00	4	24.38	24.45	-4	17,615	-0.02%
2018/12/03	0	0.00	3.1	24.18	24.25	-3.1	17,446	-0.02%
2018/11/30	1	23.95	2	24.15	24.00	-1	17,538	-0.01%
2018/11/29	1	23.90	6.7	23.92	23.85	-5.7	17,283	-0.03%
2018/11/28	12	23.60	2	23.78	23.85	10	17,175	0.06%
2018/11/27	17	23.78	1	23.75	23.65	16	17,067	0.09%
2018/11/26	5	23.86	4	24.03	23.95	1	16,983	0.01%
2018/11/23	57	23.90	0	0.00	23.85	57	16,869	0.34%
2018/11/22	6	24.03	0	0.00	24.05	6	16,945	0.04%
2018/11/21	4	24.05	0	0.00	24.05	4	17,109	0.02%
2018/11/20	3	24.35	0	0.00	24.25	3	17,085	0.02%
2018/11/19	0	0.00	6	24.52	24.50	-6	17,164	-0.03%
2018/11/16	0	0.00	20	24.37	24.45	-20	17,297	-0.12%
2018/11/15	8	23.98	0	0.00	24.10	8	17,675	0.05%
2018/11/14	9.9	24.11	1	24.00	24.10	8.9	17,803	0.05%
2018/11/13	2	24.18	1	24.05	24.25	1	17,761	0.01%
2018/11/12	1	24.20	0.2	24.25	24.25	0.8	17,710	0.00%
2018/11/09	0	0.00	15	24.42	24.25	-15	17,871	-0.08%
2018/11/08	0	0.00	49	24.60	24.70	-49	18,425	-0.27%
2018/11/07	0	0.00	10	24.45	24.50	-10	18,640	-0.05%
2018/11/06	3	24.15	12	24.22	24.35	-9	18,561	-0.05%
2018/11/05	2	23.90	1	24.25	24.35	1	18,497	0.01%
2018/11/02	5	23.93	1	24.25	24.15	4	18,420	0.02%
2018/11/01	3	24.08	3	24.10	24.05	0	18,370	0.00%
2018/10/31	6	23.96	1	24.40	24.40	5	18,356	0.03%
2018/10/30	10	24.11	4	24.14	24.15	6	18,183	0.03%
2018/10/29	50	23.65	1	23.60	23.75	49	18,013	0.27%
2018/10/26	10	23.76	4	23.73	23.65	6	18,157	0.03%
2018/10/25	23.7	23.67	2	23.63	23.75	21.7	18,193	0.12%
2018/10/24	72.3	23.91	2	23.75	23.70	70.3	18,250	0.39%
2018/10/23	19	24.06	2	24.15	24.15	17	18,150	0.09%
2018/10/22	2	24.08	1	24.20	24.15	1	18,345	0.01%
2018/10/19	0	0.00	15	24.18	24.30	-15	19,115	-0.08%
2018/10/18	2	24.20	5.3	24.36	24.25	-3.3	19,532	-0.02%
2018/10/17	3	24.23	2	24.33	24.15	1	20,042	0.00%
2018/10/16	5	24.25	14	24.16	24.45	-9	20,047	-0.04%
2018/10/15	22	24.13	0	0.00	24.05	22	19,874	0.11%
2018/10/12	16	24.19	8	24.36	24.50	8	19,699	0.04%
2018/10/11	77	24.28	1	24.20	24.20	76	19,466	0.39%
2018/10/09	0	0.00	24.3	25.45	25.35	-24.3	18,594	-0.13%
2018/10/08	3	25.23	13	25.29	25.25	-10	18,261	-0.05%
2018/10/05	12	25.00	9	25.11	25.10	3	18,143	0.02%
2018/10/04	16	25.23	15	25.26	25.40	1	17,992	0.01%
2018/10/03	0	0.00	35	25.45	25.45	-35	17,849	-0.20%
2018/10/02	0	0.00	1	25.25	25.20	-1	17,636	-0.01%
2018/10/01	0	0.00	3.2	25.52	25.50	-3.2	17,469	-0.02%
2018/09/28	2	25.20	20.4	25.47	25.50	-18.4	17,346	-0.11%
2018/09/27	1	25.35	20	25.39	25.45	-19	16,943	-0.11%
2018/09/26	100.2	25.45	26	25.42	25.45	74.2	16,810	0.44%
2018/09/25	0	0.00	13	25.39	25.35	-13	16,673	-0.08%
2018/09/21	0.5	25.10	100	25.24	25.25	-99.5	16,545	-0.60%
2018/09/20	0	0.00	11	25.04	25.00	-11	16,361	-0.07%
2018/09/19	11	24.89	1	24.95	25.10	10	16,357	0.06%
2018/09/18	0	0.00	28	24.95	25.00	-28	16,396	-0.17%
2018/09/17	0.4	24.50	0.3	24.50	24.50	0.1	16,171	0.00%
2018/09/14	2.2	24.45	0.2	24.50	24.45	1.9	16,245	0.01%
2018/09/13	10	24.45	0	0.00	24.45	10	16,259	0.06%
2018/09/12	13	24.30	0	0.00	24.30	13	16,122	0.08%
2018/09/11	11	24.40	4	24.45	24.55	7	16,089	0.04%
2018/09/10	12	24.59	8	24.62	24.60	4	16,129	0.02%
2018/09/07	7	24.69	5	24.75	24.70	2	16,402	0.01%
2018/09/06	0	0.00	4.2	24.87	24.80	-4.2	16,464	-0.03%
2018/09/05	10	24.73	10	24.80	24.65	0	16,381	0.00%
2018/09/04	3	25.00	0	0.00	24.95	3	16,351	0.02%
2018/09/03	16	24.79	0	0.00	24.85	16	16,381	0.10%
2018/08/31	1	25.05	0	25.10	25.15	1	16,311	0.01%
2018/08/30	0	0.00	2	25.25	25.25	-2	16,306	-0.01%
2018/08/29	0	0.00	8	25.39	25.45	-8	16,325	-0.05%
2018/08/28	2	25.30	16	25.45	25.50	-14	16,458	-0.09%
2018/08/27	0	0.00	4.1	25.20	25.30	-4.1	16,795	-0.02%
2018/08/24	0.2	25.25	33	25.45	25.25	-32.8	17,001	-0.19%
2018/08/23	0	25.35	26.5	25.46	25.50	-26.5	17,559	-0.15%
2018/08/22	1	25.35	44	25.35	25.30	-43	17,578	-0.24%
2018/08/21	10	24.95	13	25.00	25.00	-3	17,100	-0.02%
2018/08/20	1	24.90	1	24.90	24.95	0	16,914	0.00%
2018/08/17	2	24.80	10	24.90	24.65	-8	16,776	-0.05%
2018/08/16	0.1	24.75	76	24.98	24.90	-75.9	16,711	-0.45%
2018/08/15	30	24.90	23.1	24.95	24.75	6.9	16,584	0.04%
2018/08/14	1	24.95	68	24.94	24.95	-67	16,044	-0.42%
2018/08/13	78	24.48	104	24.50	24.35	-26	15,698	-0.17%	大賣/
2018/08/10	18	24.58	2	24.53	24.55	16	15,559	0.10%
2018/08/09	5.2	24.89	9.1	24.87	24.85	-3.9	15,519	-0.03%
2018/08/08	0	0.00	12	24.90	24.95	-12	15,462	-0.08%
2018/08/07	1	24.75	7	24.89	24.90	-6	15,356	-0.04%
2018/08/06	0	0.00	2	24.75	24.90	-2	15,283	-0.01%
2018/08/02	1	24.65	18	24.80	24.65	-17	15,227	-0.11%
2018/08/01	0	0.00	5	24.92	24.95	-5	15,059	-0.03%
2018/07/31	0	0.00	61	24.86	25.00	-61	14,917	-0.41%
2018/07/30	1	24.70	82.4	24.72	24.80	-81.4	14,675	-0.55%
2018/07/27	0	0.00	39	24.64	24.65	-39	14,454	-0.27%
2018/07/26	1	24.05	66.1	24.44	24.65	-65.1	14,269	-0.46%
2018/07/25	29	24.81	15.1	24.80	24.80	13.9	13,646	0.10%
2018/07/24	23	24.75	53	24.64	24.75	-30	13,215	-0.23%
2018/07/23	1	24.20	7.3	24.23	24.25	-6.3	12,709	-0.05%
2018/07/20	2	24.18	9	24.23	24.25	-7	12,691	-0.06%
2018/07/19	2	24.18	10	24.20	24.20	-8	12,702	-0.06%
2018/07/18	3	23.98	6	24.06	24.10	-3	12,705	-0.02%
2018/07/17	1.9	23.95	44	23.98	24.00	-42.1	12,655	-0.33%
2018/07/16	0.1	23.90	4	23.91	23.90	-3.9	12,680	-0.03%
2018/07/12	4	23.81	11	23.76	23.80	-7	12,811	-0.05%
2018/07/11	0	0.00	1	23.65	23.70	-1	12,832	-0.01%
2018/07/10	1	23.55	1	23.60	23.65	0	12,831	0.00%
2018/07/09	1.7	23.50	8	23.55	23.60	-6.3	12,876	-0.05%
2018/07/06	0	0.00	4	23.45	23.50	-4	12,956	-0.03%
2018/07/05	2	23.40	0	0.00	23.45	2	13,002	0.02%
2018/07/04	0	0.00	2.7	23.40	23.50	-2.7	13,204	-0.02%
2018/07/03	13	23.28	3	23.25	23.25	10	13,391	0.07%
2018/07/02	15	23.35	0	0.00	23.25	15	13,425	0.11%
2018/06/29	48	23.27	41.1	23.45	23.70	6.9	13,367	0.05%
2018/06/28	6	23.24	10.1	23.25	23.25	-4.1	13,245	-0.03%
2018/06/27	23	23.29	0	0.00	23.25	23	13,223	0.17%
2018/06/26	18	23.41	1	23.40	23.40	17	13,269	0.13%
2018/06/25	6	23.48	1	23.45	23.40	5	13,264	0.04%
2018/06/22	7	23.65	2	23.60	23.70	5	13,210	0.04%
2018/06/21	4	23.63	2.6	23.61	23.65	1.4	13,257	0.01%
2018/06/20	3	23.60	3	23.73	23.80	0	13,457	0.00%
2018/06/19	49	23.48	3	23.43	23.40	46	13,396	0.34%
2018/06/15	12	23.66	2	23.75	23.65	10	13,211	0.08%
2018/06/14	5.1	23.80	2	23.80	23.70	3.1	12,912	0.02%
2018/06/13	0	0.00	2.1	24.05	24.05	-2.1	12,729	-0.02%
2018/06/11	1	24.30	0	0.00	24.10	1	13,066	0.01%
2018/06/08	0	0.00	2	24.23	24.40	-2	13,066	-0.02%
2018/06/07	0	0.00	33	24.33	24.40	-33	13,272	-0.25%
2018/06/06	0	0.00	62.2	24.25	24.25	-62.2	13,178	-0.47%
2018/06/05	0	0.00	35	24.21	24.30	-35	13,165	-0.27%
2018/06/04	6	24.05	47	24.07	24.20	-41	13,052	-0.31%
2018/06/01	1	23.75	11	23.64	23.75	-10	12,778	-0.08%
2018/05/31	0	0.00	8	23.46	23.60	-8	12,562	-0.06%
2018/05/30	7.8	23.23	6	23.21	23.20	1.8	12,337	0.01%
2018/05/29	7	23.37	3	23.38	23.40	4	12,372	0.03%
2018/05/28	0	0.00	13	23.40	23.40	-13	12,633	-0.10%
2018/05/25	0	0.00	2	23.30	23.35	-2	12,812	-0.02%
2018/05/24	1	23.25	0	0.00	23.25	1	12,910	0.01%
2018/05/23	2	23.33	0	0.00	23.20	2	13,186	0.02%
2018/05/22	1	23.30	0	0.00	23.30	1	13,363	0.01%
2018/05/21	6	23.42	7	23.41	23.40	-1	13,704	-0.01%
2018/05/18	1	23.40	0	0.00	23.40	1	13,892	0.01%
2018/05/17	3	23.47	2	23.50	23.35	1	14,238	0.01%
2018/05/16	0	0.00	5	23.45	23.50	-5	14,391	-0.03%
2018/05/15	4	23.39	15	23.39	23.35	-11	14,759	-0.07%
2018/05/14	0	0.00	3	23.60	23.50	-3	15,330	-0.02%
2018/05/11	0	0.00	14	23.50	23.55	-14	15,526	-0.09%
2018/05/10	20	23.45	15	23.40	23.45	5	15,555	0.03%
2018/05/09	2.4	23.34	0	0.00	23.45	2.4	15,548	0.02%
2018/05/08	10.6	23.40	2.2	23.31	23.40	8.4	15,676	0.05%
2018/05/07	34	23.28	1	23.20	23.25	33	15,800	0.21%
2018/05/04	7.4	23.29	1	23.25	23.25	6.4	15,907	0.04%
2018/05/03	7	23.32	10	23.30	23.25	-3	15,970	-0.02%
2018/05/02	68	23.73	24	23.76	23.65	44	16,037	0.27%
2018/04/30	3	23.43	0	0.00	23.50	3	15,952	0.02%
2018/04/27	33	23.31	5	23.30	23.40	28	15,873	0.18%
2018/04/26	1	23.30	28	23.26	23.35	-27	15,951	-0.17%
2018/04/25	24	23.34	1	23.40	23.40	23	15,937	0.14%
2018/04/24	25	23.36	2	23.38	23.30	23	16,006	0.14%
2018/04/23	1	23.50	1.1	23.42	23.60	-0.1	16,067	0.00%
2018/04/20	21	23.60	1	23.65	23.65	20	16,060	0.12%
2018/04/19	3	23.62	3	23.65	23.70	0	16,118	0.00%
2018/04/18	5	23.35	1	23.35	23.40	4	16,275	0.02%
2018/04/17	7	23.31	0	0.00	23.30	7	16,402	0.04%
2018/04/16	4	23.46	21.5	23.50	23.45	-17.5	16,610	-0.11%
2018/04/13	8	23.53	10	23.50	23.45	-2	16,896	-0.01%
2018/04/12	2	23.60	1	23.60	23.60	1	17,352	0.01%
2018/04/11	1.2	23.62	0	0.00	23.60	1.2	17,553	0.01%
2018/04/10	24	23.63	1	23.65	23.75	23	17,768	0.13%
2018/04/09	5	23.75	15	23.62	23.80	-10	17,899	-0.06%
2018/04/03	5	23.38	0	0.00	23.35	5	17,720	0.03%
2018/04/02	1	23.50	67	23.55	23.50	-66	17,670	-0.37%
2018/03/31	13.1	23.51	1	23.50	23.45	12.1	17,721	0.07%
2018/03/30	4	23.49	4	23.50	23.50	0	17,898	0.00%
2018/03/29	24	23.22	5	23.25	23.20	19	17,851	0.11%
2018/03/28	12	23.41	0	0.00	23.40	12	17,584	0.07%
2018/03/27	3	23.52	0	0.00	23.55	3	17,637	0.02%
2018/03/26	11	23.34	38.1	23.40	23.45	-27.1	17,596	-0.15%
2018/03/23	14	23.50	1	23.50	23.50	13	17,539	0.07%
2018/03/22	16	23.76	3.1	23.82	23.85	12.9	17,424	0.07%
2018/03/21	0.7	23.80	3	23.75	23.75	-2.3	17,370	-0.01%
2018/03/20	1	23.80	0	0.00	23.75	1	17,601	0.01%
2018/03/19	11	23.77	2	23.80	23.90	9	17,683	0.05%
2018/03/16	7	23.77	0	0.00	23.70	7	17,796	0.04%
2018/03/15	2	23.80	4	23.85	23.75	-2	17,447	-0.01%
2018/03/14	18	23.84	2	23.85	23.85	16	17,442	0.09%
2018/03/13	6	23.77	2	23.78	23.85	4	17,434	0.02%
2018/03/12	5.7	23.67	0	0.00	23.70	5.7	17,215	0.03%
2018/03/09	13	23.55	0	23.65	23.60	13	17,252	0.08%
2018/03/08	12.7	23.52	0	0.00	23.50	12.7	17,209	0.07%
2018/03/07	21	23.57	0	0.00	23.50	21	17,120	0.12%
2018/03/06	17	23.74	3	23.65	23.70	14	16,947	0.08%
2018/03/05	51	23.63	12	23.80	23.60	39	17,210	0.23%
2018/03/02	16	23.99	0	0.00	23.95	16	16,891	0.09%
2018/03/01	1	24.25	1	24.45	24.40	0	16,605	0.00%
2018/02/27	7.2	24.21	0	0.00	24.10	7.2	16,290	0.04%
2018/02/26	17.2	24.29	1	24.50	24.20	16.2	16,060	0.10%
2018/02/23	32	24.54	11	24.50	24.50	21	15,938	0.13%
2018/02/22	3.2	24.28	3	24.20	24.30	0.2	15,768	0.00%
2018/02/21	8	24.03	6.4	24.08	24.50	1.6	15,556	0.01%
2018/02/12	7	23.72	4	23.70	23.65	3	15,225	0.02%
2018/02/09	10.1	23.67	1	23.55	23.75	9.1	15,056	0.06%
2018/02/08	62	23.71	0	0.00	23.75	62	14,842	0.42%
2018/02/07	55	23.78	1	23.75	23.60	54	14,770	0.37%
2018/02/06	108	23.78	35	23.94	23.60	73	14,412	0.51%	大買/
2018/02/05	11	24.55	1	24.65	24.50	10	13,818	0.07%
2018/02/02	3	24.82	0	0.00	24.80	3	13,589	0.02%
2018/02/01	1	24.95	1.7	24.91	24.85	-0.7	13,554	0.00%
2018/01/31	3	24.95	2	25.00	24.90	1	13,507	0.01%
2018/01/30	43	25.13	32.2	25.06	24.90	10.8	13,336	0.08%
2018/01/29	6	25.01	3.5	25.04	25.15	2.5	13,171	0.02%
2018/01/26	0	0.00	12	24.93	25.10	-12	13,022	-0.09%
2018/01/24	6	24.80	21	24.76	25.00	-15	12,803	-0.12%
2018/01/23	1	25.00	1.7	24.96	25.00	-0.7	12,763	-0.01%
2018/01/22	2	25.10	1	25.10	25.05	1	12,770	0.01%
2018/01/19	2	25.05	2.2	25.09	25.10	-0.2	12,628	0.00%
2018/01/18	0	0.00	3	25.15	25.15	-3	12,544	-0.02%
2018/01/17	1	25.20	4.2	25.21	25.15	-3.2	12,405	-0.03%
2018/01/16	1	25.10	16	25.10	25.20	-15	12,241	-0.12%
2018/01/15	11	25.10	21	25.11	25.10	-10	12,149	-0.08%
2018/01/12	14	25.36	3	25.40	25.35	11	12,011	0.09%
2018/01/11	5	25.33	7.1	25.30	25.30	-2.1	11,740	-0.02%
2018/01/10	1	25.25	12	25.30	25.30	-11	11,594	-0.09%
2018/01/09	0	0.00	8	25.14	25.25	-8	11,310	-0.07%
2018/01/08	10	25.17	16	25.19	25.25	-6	11,124	-0.05%
2018/01/05	1	24.90	11	24.90	24.95	-10	10,659	-0.09%
2018/01/04	6	24.90	34	24.94	24.80	-28	10,430	-0.27%
2018/01/03	2	24.85	17	24.77	24.90	-15	10,285	-0.15%
2018/01/02	0	0.00	5	24.67	24.70	-5	9,954	-0.05%