中鋼 (2002)-富邦-羅東券商分點個股進出

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
20.80
漲跌
▼0.20
漲幅
-0.95%
成交量
20,449張
產業
上市鋼鐵類股
3598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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/12/11	22.2	20.87	4	20.84	20.80	18.1	23,666	0.08%
2024/12/10	8.3	21.04	0	0.00	21.00	8.3	23,769	0.03%
2024/12/09	0.6	21.12	1.3	21.10	21.00	-0.7	23,825	0.00%
2024/12/06	3.1	21.27	3	21.23	21.15	0.1	23,988	0.00%
2024/12/05	7.6	21.30	0	0.00	21.20	7.6	24,141	0.03%
2024/12/04	0	0.00	1.4	21.54	21.65	-1.4	24,261	-0.01%
2024/12/03	1	21.30	20	21.41	21.55	-19	24,766	-0.08%
2024/12/02	10.2	21.25	1	21.20	21.20	9.2	24,857	0.04%
2024/11/29	12.6	21.31	1	21.20	21.20	11.6	24,772	0.05%
2024/11/28	2	21.53	2	21.80	21.75	0	24,934	0.00%
2024/11/27	15	21.88	2	22.05	21.75	13	24,886	0.05%
2024/11/26	5	22.15	0	0.00	22.10	5	24,740	0.02%
2024/11/25	4	22.45	0	0.00	22.30	4	24,804	0.02%
2024/11/22	1	22.15	2	22.18	22.10	-1	24,466	0.00%
2024/11/21	28.3	22.10	2	22.15	22.05	26.3	24,478	0.11%
2024/11/20	2	22.25	13.3	22.23	22.30	-11.3	24,592	-0.05%
2024/11/19	9	22.30	5	22.30	22.35	4	24,593	0.02%
2024/11/18	0	0.00	3	22.43	22.45	-3	24,658	-0.01%
2024/11/15	76.5	22.20	20	22.18	22.05	56.5	24,873	0.23%
2024/11/14	2	22.18	2.7	22.19	22.25	-0.7	25,002	0.00%
2024/11/13	31	22.20	4.2	22.40	22.45	26.8	25,290	0.11%
2024/11/12	18.1	22.43	5	22.55	22.30	13.1	25,805	0.05%
2024/11/11	2.1	22.93	9	23.20	23.20	-6.9	25,493	-0.03%
2024/11/08	10	23.25	8.1	23.28	23.25	1.9	25,462	0.01%
2024/11/07	0.5	23.30	14	23.40	23.15	-13.5	25,731	-0.05%
2024/11/06	8	22.79	7	22.82	23.10	1	25,544	0.00%
2024/11/05	6	22.70	48	22.87	22.90	-42	25,543	-0.16%
2024/11/04	0	0.00	50	22.55	22.70	-50	26,036	-0.19%
2024/11/01	0	0.00	1	22.40	22.70	-1	26,717	0.00%
2024/10/30	15	22.40	4	22.44	22.50	11	26,626	0.04%
2024/10/29	2.1	22.40	1	22.50	22.60	1.1	26,654	0.00%
2024/10/28	0	0.00	7.2	22.77	22.75	-7.2	26,694	-0.03%
2024/10/25	4	22.54	10	22.45	22.55	-6	26,804	-0.02%
2024/10/24	3	22.20	0	0.00	22.25	3	26,874	0.01%
2024/10/23	7.1	22.34	1	22.50	22.30	6.1	27,323	0.02%
2024/10/22	6.1	22.39	8	22.34	22.40	-1.9	27,432	-0.01%
2024/10/21	4.1	22.70	8	22.82	22.60	-3.9	27,599	-0.01%
2024/10/18	6	22.83	23	22.84	22.95	-17	27,653	-0.06%
2024/10/17	9.9	22.45	0	0.00	22.45	9.9	27,700	0.04%
2024/10/16	26.7	22.39	15	22.33	22.15	11.7	27,611	0.04%
2024/10/15	2.1	22.23	0	0.00	22.35	2.1	27,507	0.01%
2024/10/14	23.7	22.43	1.6	22.47	22.35	22.1	27,429	0.08%
2024/10/11	2	22.80	9.6	22.84	22.70	-7.6	27,485	-0.03%
2024/10/09	17.3	22.86	64	23.35	22.70	-46.7	27,634	-0.17%
2024/10/08	1	23.75	7.5	23.71	23.70	-6.5	27,432	-0.02%
2024/10/07	10	23.70	34	23.71	23.80	-24	26,949	-0.09%
2024/10/04	2	23.73	57	23.68	23.70	-55	26,499	-0.21%
2024/10/01	2	23.25	19	23.29	23.35	-17	25,472	-0.07%
2024/09/30	20	23.28	18.2	23.42	23.15	1.8	25,370	0.01%
2024/09/27	19.4	22.97	524.6	22.27	23.10	-505.2	24,303	-2.08%	大賣/鉅額交易
2024/09/26	14.1	21.85	12	21.80	21.75	2.1	23,112	0.01%
2024/09/25	5	21.75	4.2	21.78	21.85	0.8	23,053	0.00%
2024/09/24	12	21.07	4.1	21.06	21.30	7.9	22,731	0.03%
2024/09/23	8	21.19	14	21.30	21.25	-6	22,814	-0.03%
2024/09/20	3.1	21.24	7	21.24	21.15	-3.9	23,212	-0.02%
2024/09/19	8.2	21.24	0	0.00	21.30	8.2	22,407	0.04%
2024/09/18	2	21.60	9.5	21.56	21.60	-7.5	22,463	-0.03%
2024/09/16	5.8	21.46	5.2	21.47	21.40	0.6	23,348	0.00%
2024/09/13	9.2	20.96	16.3	20.98	21.05	-7.2	23,460	-0.03%
2024/09/12	9.4	20.50	13.1	20.51	20.65	-3.7	23,543	-0.02%
2024/09/11	32.2	20.16	31	20.23	20.20	1.2	23,559	0.01%
2024/09/10	30	20.45	12.2	20.42	20.40	17.8	23,380	0.08%
2024/09/09	11.3	20.52	17	20.51	20.55	-5.7	23,487	-0.02%
2024/09/06	20	20.94	9	20.94	21.05	11	23,560	0.05%
2024/09/05	24.1	21.10	0	0.00	21.10	24.1	23,635	0.10%
2024/09/04	43.8	21.17	5	21.19	21.20	38.8	24,124	0.16%
2024/09/03	35.1	21.98	1	22.05	21.90	34.1	23,823	0.14%
2024/09/02	3	22.27	0	0.00	22.10	3	23,987	0.01%
2024/08/30	0	0.00	2	22.40	22.25	-2	24,273	-0.01%
2024/08/29	0.8	22.30	0	22.33	22.30	0.8	24,221	0.00%
2024/08/28	4	22.30	41	22.25	22.35	-37	24,472	-0.15%
2024/08/27	1.1	22.25	6.2	22.35	22.40	-5.1	25,318	-0.02%
2024/08/26	3.7	22.28	7.7	22.29	22.35	-4.1	25,617	-0.02%
2024/08/23	43	22.15	1	22.15	22.15	42	26,030	0.16%
2024/08/22	4.1	22.15	39	22.22	22.30	-34.9	26,224	-0.13%
2024/08/21	30	22.00	15	22.02	21.95	15	26,560	0.06%
2024/08/20	20.3	21.95	42	22.00	21.95	-21.7	26,813	-0.08%
2024/08/19	78.1	22.01	7.1	22.05	22.00	71	27,256	0.26%
2024/08/16	38.1	22.23	36.1	22.21	22.30	2	27,498	0.01%
2024/08/15	32	22.40	10.8	22.49	22.30	21.3	27,289	0.08%
2024/08/14	63.4	23.03	19	22.83	22.70	44.4	27,141	0.16%
2024/08/13	7.1	22.12	2	22.13	22.10	5.1	26,556	0.02%
2024/08/12	3.1	22.32	0	0.00	22.25	3.1	26,913	0.01%
2024/08/09	2.2	22.36	4	22.49	22.30	-1.8	27,033	-0.01%
2024/08/08	2.1	22.08	1	22.00	22.10	1.1	26,735	0.00%
2024/08/07	15	22.21	1	22.35	22.30	14	26,724	0.05%
2024/08/06	35.3	21.80	38.2	21.85	22.10	-2.9	26,574	-0.01%
2024/08/05	59.2	21.93	70	21.91	21.95	-10.8	26,095	-0.04%
2024/08/02	25.3	22.95	9	22.96	23.00	16.3	25,629	0.06%
2024/08/01	5.1	23.19	5	23.25	23.15	0.1	25,433	0.00%
2024/07/31	2	23.13	3	23.18	23.20	-1	25,449	0.00%
2024/07/30	4.1	22.98	6	23.03	23.10	-1.9	25,532	-0.01%
2024/07/29	3	22.88	4	22.88	22.90	-1	25,433	0.00%
2024/07/26	44	22.85	4	22.89	22.90	40	25,570	0.16%
2024/07/23	6	23.15	2.1	23.16	23.15	3.9	25,346	0.02%
2024/07/22	16	23.13	4	23.08	23.10	12	25,325	0.05%
2024/07/19	11.1	23.20	27	23.39	23.35	-15.9	25,081	-0.06%
2024/07/18	1.3	23.50	13.2	23.46	23.50	-11.9	24,908	-0.05%
2024/07/17	5.7	23.31	7.2	23.32	23.35	-1.5	24,757	-0.01%
2024/07/16	16.1	23.23	5	23.24	23.10	11.1	24,911	0.04%
2024/07/15	2	23.20	3	23.25	23.40	-1	25,196	0.00%
2024/07/12	5.1	23.15	1	23.25	23.10	4.1	25,468	0.02%
2024/07/11	28.3	23.03	27	23.01	23.05	1.3	25,540	0.00%
2024/07/10	65.6	23.09	5	23.05	23.05	60.6	25,617	0.24%
2024/07/09	465.3	23.25	45	23.26	23.20	420.3	25,670	1.64%	大買/鉅額交易
2024/07/08	9.1	23.41	47.3	23.40	23.50	-38.1	25,820	-0.15%
2024/07/05	11.5	23.48	9.1	23.46	23.55	2.4	26,036	0.01%
2024/07/04	53	23.41	435	23.40	23.50	-382	26,608	-1.44%	大賣/鉅額交易
2024/07/03	439.1	23.10	7.3	23.08	23.10	431.8	28,092	1.54%	大買/鉅額交易
2024/07/02	30.1	23.04	3	23.07	23.00	27.1	28,571	0.09%
2024/07/01	25.1	23.12	9	23.13	23.05	16.1	29,012	0.06%
2024/06/28	6	23.13	2.5	23.14	23.10	3.5	29,125	0.01%
2024/06/27	28.1	23.05	3	23.05	23.05	25.1	28,944	0.09%
2024/06/26	41.6	23.14	10.2	23.05	23.05	31.3	28,715	0.11%
2024/06/25	127.1	23.38	4	23.30	23.30	123.1	28,236	0.44%	大買/鉅額交易
2024/06/24	17.6	23.45	2	23.40	23.40	15.6	28,032	0.06%
2024/06/21	32.8	23.73	6	23.71	23.60	26.8	27,922	0.10%
2024/06/20	17	23.70	18	23.68	23.70	-1	26,929	0.00%
2024/06/19	1	23.45	11.4	23.49	23.50	-10.4	26,735	-0.04%
2024/06/18	15.2	23.47	6	23.48	23.40	9.2	26,662	0.03%
2024/06/17	6	23.49	20	23.41	23.45	-14	26,699	-0.05%
2024/06/14	56	23.27	27	23.25	23.25	29	26,750	0.11%
2024/06/13	15.7	23.35	3.6	23.36	23.30	12.1	26,786	0.05%
2024/06/12	31.2	23.35	76	23.40	23.30	-44.9	26,796	-0.17%
2024/06/11	58.6	23.48	3	23.47	23.35	55.6	26,722	0.21%
2024/06/07	32.2	23.62	5	23.55	23.70	27.2	26,389	0.10%
2024/06/06	44.4	23.53	18	23.52	23.50	26.4	26,157	0.10%
2024/06/05	35.6	23.60	5	23.58	23.55	30.6	25,865	0.12%
2024/06/04	27.3	23.68	55	23.70	23.60	-27.7	25,876	-0.11%
2024/06/03	55.5	23.77	3.3	23.76	23.80	52.2	25,801	0.20%
2024/05/31	75.6	23.83	15	23.80	23.75	60.6	25,771	0.24%
2024/05/30	77.7	23.88	5	23.83	23.85	72.7	25,130	0.29%
2024/05/29	70.2	24.03	5	24.00	23.95	65.2	25,086	0.26%
2024/05/28	19.1	24.11	3.1	24.22	24.20	16	24,969	0.06%
2024/05/27	72.2	23.99	0.1	24.10	23.90	72	25,149	0.29%
2024/05/24	35.4	24.09	10	24.05	24.00	25.4	24,931	0.10%
2024/05/23	45.6	24.26	14	24.21	24.15	31.6	24,638	0.13%
2024/05/22	82.5	24.85	12	24.63	24.60	70.5	24,097	0.29%
2024/05/21	26.1	25.03	1	24.90	24.90	25.1	23,503	0.11%
2024/05/20	1.3	25.16	37.2	25.24	25.25	-35.9	23,399	-0.15%
2024/05/17	51	25.11	14	25.10	25.05	37	23,172	0.16%
2024/05/16	1	25.20	35	25.09	25.15	-34	23,279	-0.15%
2024/05/15	9.1	24.94	22.5	25.07	24.75	-13.4	22,889	-0.06%
2024/05/14	5	25.05	11	25.02	25.00	-6	22,969	-0.03%
2024/05/13	1	24.85	12.3	24.78	24.85	-11.3	22,959	-0.05%
2024/05/10	3	24.65	6	24.75	24.80	-3	22,880	-0.01%
2024/05/09	20	24.72	10.1	24.78	24.60	10	22,874	0.04%
2024/05/08	14.1	24.66	7	24.74	24.75	7.1	22,990	0.03%
2024/05/07	8.3	25.00	22	25.00	24.90	-13.7	22,825	-0.06%
2024/05/06	22.1	25.02	3	25.05	25.10	19.1	22,774	0.08%
2024/05/03	13	25.01	9	25.04	24.95	4	22,734	0.02%
2024/05/02	3	24.90	1.3	24.94	24.95	1.7	22,550	0.01%
2024/04/30	34.1	25.01	1	25.00	24.85	33.1	22,573	0.15%
2024/04/29	2	24.93	13.1	24.93	25.00	-11.1	22,531	-0.05%
2024/04/26	20	24.65	8	24.62	24.55	12	22,361	0.05%
2024/04/25	12	24.54	1	24.50	24.55	11	22,522	0.05%
2024/04/24	3	24.85	8	24.80	24.75	-5	22,584	-0.02%
2024/04/23	12	24.83	9	24.82	24.85	3	22,958	0.01%
2024/04/22	1	24.70	13	24.75	24.70	-12	23,079	-0.05%
2024/04/19	49	24.48	19	24.43	24.45	30	22,843	0.13%
2024/04/18	24.9	24.75	14	24.75	24.80	10.9	22,443	0.05%
2024/04/17	19.1	24.36	1.1	24.46	24.45	18	22,124	0.08%
2024/04/16	8.1	24.24	2	24.28	24.25	6.1	21,924	0.03%
2024/04/15	35.6	24.73	13	24.67	24.55	22.6	21,955	0.10%
2024/04/12	26.3	24.88	6.3	24.88	24.85	20	21,603	0.09%
2024/04/11	15	25.35	7	25.34	25.30	8	21,411	0.04%
2024/04/10	23.3	25.86	20	25.75	25.60	3.3	21,174	0.02%
2024/04/09	27.1	26.01	98.7	25.83	26.05	-71.6	20,756	-0.34%
2024/04/08	27.4	24.82	16.2	24.83	25.00	11.2	19,149	0.06%
2024/04/03	23	24.49	17.3	24.64	24.65	5.7	18,646	0.03%
2024/04/02	8.5	24.19	70.2	24.23	24.30	-61.7	18,076	-0.34%
2024/04/01	1	24.00	11.3	24.00	24.00	-10.3	18,022	-0.06%
2024/03/29	0.6	23.95	4.2	23.91	23.90	-3.6	18,075	-0.02%
2024/03/28	2	23.88	0	23.90	23.80	2	18,183	0.01%
2024/03/27	12	23.95	5.2	23.92	23.90	6.8	18,448	0.04%
2024/03/26	6.8	23.92	7	23.89	24.00	-0.3	18,659	0.00%
2024/03/25	92	23.88	6.2	23.82	23.85	85.8	19,003	0.45%
2024/03/22	10	23.82	6.4	23.84	23.95	3.6	19,488	0.02%
2024/03/21	7.1	23.74	37.6	23.74	23.85	-30.5	20,422	-0.15%
2024/03/20	27.4	23.55	15	23.60	23.50	12.4	21,978	0.06%
2024/03/19	33.3	23.67	9	23.65	23.65	24.3	22,295	0.11%
2024/03/18	22.9	23.68	17	23.68	23.70	5.9	22,698	0.03%
2024/03/15	25.8	23.88	2	23.90	23.85	23.8	22,887	0.10%
2024/03/14	57.7	24.05	3	23.98	24.05	54.7	23,135	0.24%
2024/03/13	54.9	23.87	31	23.89	23.95	23.9	23,130	0.10%
2024/03/12	2.1	24.10	32	24.12	24.15	-29.9	22,921	-0.13%
2024/03/11	12.1	24.01	6	24.03	24.05	6.1	23,083	0.03%
2024/03/08	14.1	23.94	43	24.02	24.10	-28.9	23,355	-0.12%
2024/03/07	42.4	23.96	19	23.94	23.95	23.4	23,599	0.10%
2024/03/06	16.5	24.08	0	0.00	24.05	16.5	24,137	0.07%
2024/03/05	42.6	24.10	17	24.08	24.05	25.6	25,743	0.10%
2024/03/04	34.7	24.15	6.7	24.16	24.20	28	26,527	0.11%
2024/03/01	20.1	24.41	42.4	24.38	24.45	-22.3	27,266	-0.08%
2024/02/29	24.4	24.60	24	24.60	24.60	0.4	27,983	0.00%
2024/02/27	39.7	24.68	26	24.61	24.65	13.7	28,695	0.05%
2024/02/26	24.2	24.93	2	24.95	24.90	22.2	29,191	0.08%
2024/02/23	5	25.04	9.2	25.07	25.00	-4.2	29,768	-0.01%
2024/02/22	11.3	25.20	2	25.20	25.15	9.3	30,494	0.03%
2024/02/21	3.1	25.20	4	25.18	25.25	-0.9	30,630	0.00%
2024/02/20	2	25.25	6	25.25	25.30	-4	30,797	-0.01%
2024/02/19	0	0.00	24.2	25.26	25.40	-24.2	31,056	-0.08%
2024/02/16	11.1	24.95	10	24.80	24.90	1.1	31,421	0.00%
2024/02/15	28.6	24.64	39.9	24.66	24.60	-11.3	31,562	-0.04%
2024/02/05	32.9	24.91	24	24.89	24.85	8.9	31,422	0.03%
2024/02/02	1.1	25.15	0	0.00	25.15	1.1	31,452	0.00%
2024/02/01	3.2	25.17	10.1	25.25	25.25	-6.9	31,600	-0.02%
2024/01/31	21.2	24.91	2	24.90	25.15	19.2	31,838	0.06%
2024/01/30	10	25.10	0	0.00	25.05	10	31,894	0.03%
2024/01/29	5.9	25.46	6.2	25.53	25.45	-0.3	32,286	0.00%
2024/01/26	4.1	25.16	21.1	25.25	25.25	-17	32,375	-0.05%
2024/01/25	13	25.05	0	0.00	25.10	13	32,373	0.04%
2024/01/24	16.1	25.04	1	25.15	25.15	15.1	32,398	0.05%
2024/01/23	12	24.76	4	24.79	24.80	8	32,402	0.02%
2024/01/22	5	24.78	10	24.80	24.75	-5	32,302	-0.02%
2024/01/19	67	24.64	14	24.63	24.65	53	32,342	0.16%
2024/01/18	28.4	24.84	0	0.00	24.80	28.4	32,343	0.09%
2024/01/17	30.9	24.96	1.4	25.01	24.80	29.5	32,692	0.09%
2024/01/16	31.2	25.37	0	0.00	25.20	31.2	32,521	0.10%
2024/01/15	9.8	25.89	3	25.92	25.80	6.8	32,397	0.02%
2024/01/12	1.1	25.90	0	0.00	25.80	1.1	32,977	0.00%
2024/01/11	4.1	25.80	1	25.90	25.80	3.1	33,234	0.01%
2024/01/10	6	25.81	8	25.85	25.85	-2	34,221	-0.01%
2024/01/09	37.2	26.11	18	26.05	26.00	19.2	34,423	0.06%
2024/01/08	5.6	26.57	5	26.65	26.50	0.6	34,277	0.00%
2024/01/05	1.1	26.65	19	26.66	26.70	-17.9	34,359	-0.05%
2024/01/04	5.3	26.60	21	26.59	26.70	-15.7	34,474	-0.05%
2024/01/03	12	26.65	2	26.70	26.70	10	34,778	0.03%
2024/01/02	2	26.90	10	26.94	27.00	-8	34,674	-0.02%
2023/12/29	6	26.89	79	26.91	27.00	-73	34,911	-0.21%
2023/12/28	0.1	26.90	25.2	26.91	27.00	-25.1	35,276	-0.07%
2023/12/27	5	26.88	18	26.88	26.90	-13	35,434	-0.04%
2023/12/26	7.4	26.82	21	26.85	26.90	-13.6	35,611	-0.04%
2023/12/25	13.5	26.79	67	26.81	26.85	-53.5	36,045	-0.15%
2023/12/22	14	26.51	196	26.58	26.75	-182	36,644	-0.50%	大賣/鉅額交易
2023/12/21	5.2	26.46	7	26.56	26.60	-1.8	36,500	0.00%
2023/12/20	5	26.61	18	26.61	26.55	-13	36,266	-0.04%
2023/12/19	35.7	26.26	3	26.67	26.65	32.7	35,930	0.09%
2023/12/18	135.1	26.79	316	26.79	26.65	-180.9	35,758	-0.51%	大買/大賣/鉅額交易
2023/12/15	24.1	26.23	218	26.16	26.45	-193.9	34,745	-0.56%	大賣/鉅額交易
2023/12/14	13	25.33	21.4	25.34	25.40	-8.4	33,085	-0.03%
2023/12/13	32.7	25.15	5	25.11	25.15	27.7	32,610	0.08%
2023/12/12	28.6	25.41	30.6	25.41	25.45	-2.1	32,687	-0.01%
2023/12/11	43.1	25.62	1	25.60	25.70	42.1	32,312	0.13%
2023/12/08	276.3	25.95	12	25.91	26.10	264.3	31,727	0.83%	大買/鉅額交易
2023/12/07	5	26.05	271	26.15	26.05	-266	31,646	-0.84%	大賣/鉅額交易
2023/12/06	2	26.15	23.6	26.16	26.25	-21.6	31,648	-0.07%
2023/12/05	2	25.95	3.3	26.05	26.10	-1.3	31,527	0.00%
2023/12/04	279.1	25.80	35.1	25.86	26.05	244	31,330	0.78%	大買/鉅額交易
2023/12/01	21.1	25.86	7	25.95	26.00	14.1	30,872	0.05%
2023/11/30	16.1	25.91	2	26.08	26.20	14.1	30,075	0.05%
2023/11/29	59.1	25.97	4.1	25.96	26.20	55	28,343	0.19%
2023/11/28	21.3	26.07	12	26.09	26.10	9.3	27,448	0.03%
2023/11/27	23	25.72	15	26.15	26.15	8	26,911	0.03%
2023/11/24	5.1	25.39	14.9	25.70	25.90	-9.8	26,050	-0.04%
2023/11/22	9.2	25.37	4	25.63	25.80	5.2	24,680	0.02%
2023/11/21	15	25.52	73.1	25.56	25.70	-58.1	24,330	-0.24%
2023/11/20	31	25.26	9	25.31	25.30	22	23,784	0.09%
2023/11/17	5	25.07	11	25.20	25.20	-6	23,897	-0.03%
2023/11/16	24.1	25.11	30.1	25.18	25.20	-6	23,902	-0.03%
2023/11/15	19	24.86	38	24.83	24.95	-19	23,694	-0.08%
2023/11/14	12.8	24.35	5	24.55	24.55	7.8	23,488	0.03%
2023/11/13	17.1	24.53	12	24.64	24.50	5.1	23,736	0.02%
2023/11/10	11.1	24.48	19	24.50	24.65	-7.9	23,935	-0.03%
2023/11/09	5.3	24.39	14.3	24.43	24.55	-9	23,952	-0.04%
2023/11/08	11.3	24.54	0.1	24.60	24.60	11.2	24,099	0.05%
2023/11/07	42.1	24.55	0	0.00	24.80	42.1	24,043	0.18%
2023/11/06	58	25.11	23	25.18	25.00	35	24,007	0.15%
2023/11/03	0.3	24.60	48	24.51	24.55	-47.7	23,732	-0.20%
2023/11/02	0	0.00	34	24.32	24.25	-34	23,784	-0.14%
2023/11/01	37	24.13	22	24.31	24.05	15	23,862	0.06%
2023/10/31	8	24.11	45	24.10	24.15	-37	23,946	-0.15%
2023/10/30	1	24.10	19	24.19	24.10	-18	24,425	-0.07%
2023/10/27	16	24.01	7	24.10	24.00	9	24,546	0.04%
2023/10/26	9.5	24.04	2	24.15	24.05	7.5	24,855	0.03%
2023/10/25	11	24.10	61.7	24.05	24.40	-50.7	24,877	-0.20%
2023/10/24	85	23.59	6	23.56	23.60	79	24,831	0.32%
2023/10/23	34	23.82	18	23.80	23.80	16	24,893	0.06%
2023/10/20	88.2	23.97	4	23.95	23.90	84.2	24,917	0.34%
2023/10/19	24.5	24.34	0	0.00	24.50	24.5	24,651	0.10%
2023/10/18	29.6	24.26	13	24.79	24.85	16.6	24,631	0.07%
2023/10/17	51.1	24.43	6	24.66	24.75	45.1	23,878	0.19%
2023/10/16	13	24.55	10	24.68	24.75	3	23,809	0.01%
2023/10/13	5.1	24.82	3.7	24.82	24.85	1.4	23,802	0.01%
2023/10/12	14	24.84	5.4	24.78	24.85	8.6	23,787	0.04%
2023/10/11	15.2	24.56	0	0.00	24.60	15.2	23,649	0.06%
2023/10/06	17.1	24.48	1	24.50	24.65	16.1	23,291	0.07%
2023/10/05	16	24.46	21	24.60	24.55	-5	23,213	-0.02%
2023/10/04	79.5	24.26	24	24.26	24.25	55.5	22,864	0.24%
2023/10/03	80.1	24.91	7	24.91	24.85	73.1	22,390	0.33%
2023/10/02	24.3	25.04	11.6	25.16	25.25	12.6	22,231	0.06%
2023/09/28	80.9	25.08	19.4	25.09	25.25	61.5	22,362	0.28%
2023/09/27	135.3	25.44	7	25.43	25.45	128.3	21,904	0.59%	大買/鉅額交易
2023/09/26	11.8	26.06	3	26.05	26.05	8.8	21,314	0.04%
2023/09/25	14.2	26.23	37	26.17	26.20	-22.8	21,227	-0.11%
2023/09/22	7.1	26.14	0	0.00	26.20	7.1	21,466	0.03%
2023/09/21	98.6	26.12	12	26.23	26.15	86.6	21,461	0.40%
2023/09/20	22	26.53	10	26.58	26.50	12	21,129	0.06%
2023/09/19	11	26.58	6	26.60	26.50	5	21,163	0.02%
2023/09/18	17	26.75	1	26.75	26.75	16	21,342	0.07%
2023/09/15	69.4	26.61	0	0.00	26.60	69.4	21,363	0.32%
2023/09/14	73.8	26.50	10.4	26.58	26.60	63.4	20,796	0.30%
2023/09/13	43	26.35	2	26.35	26.35	41	20,744	0.20%
2023/09/12	75.5	26.30	0	0.00	26.30	75.5	20,930	0.36%
2023/09/11	62.9	26.21	40	26.22	26.25	22.9	20,867	0.11%
2023/09/08	17.9	26.39	0	26.45	26.35	17.9	20,807	0.09%
2023/09/07	28	26.56	0	0.00	26.50	28	20,793	0.13%
2023/09/06	9.1	26.86	6	26.93	26.80	3.1	20,656	0.01%
2023/09/05	2.1	27.05	122	27.00	27.10	-119.9	20,611	-0.58%	大賣/鉅額交易
2023/09/04	3.3	26.99	6.2	27.05	27.05	-2.8	20,597	-0.01%
2023/09/01	15.9	26.71	2	26.73	26.70	13.9	20,572	0.07%
2023/08/31	18.1	26.52	2	26.55	26.50	16.1	20,563	0.08%
2023/08/30	1	26.50	2	26.48	26.55	-1	20,161	0.00%
2023/08/29	40.1	26.22	2	26.40	26.40	38.1	20,104	0.19%
2023/08/28	12	26.43	1	26.45	26.50	11	19,863	0.06%
2023/08/25	26.6	26.31	1	26.30	26.30	25.6	20,604	0.12%
2023/08/24	29	26.58	11	26.50	26.50	18	20,759	0.09%
2023/08/23	38.2	26.56	0	0.00	26.60	38.2	20,872	0.18%
2023/08/22	17.5	26.76	1	26.75	26.70	16.5	20,883	0.08%
2023/08/21	13	27.12	2	27.23	27.10	11	20,951	0.05%
2023/08/18	26.2	27.14	105	27.12	27.20	-78.8	21,018	-0.37%	大賣/
2023/08/17	36.1	26.46	11	26.58	26.60	25.1	20,864	0.12%
2023/08/16	40	26.91	0	0.00	26.85	40	20,669	0.19%
2023/08/15	15.3	27.30	14.7	27.49	27.10	0.6	20,450	0.00%
2023/08/14	46.6	27.31	5	27.30	27.20	41.6	20,375	0.20%
2023/08/11	38.7	27.72	2.1	27.75	27.65	36.6	20,288	0.18%
2023/08/10	28.1	27.88	2	27.85	27.90	26.1	20,157	0.13%
2023/08/09	25.6	28.03	5	27.95	28.15	20.6	19,964	0.10%
2023/08/08	7	28.23	2	28.33	28.25	5	19,821	0.03%
2023/08/07	6.5	28.43	8.1	28.34	28.50	-1.6	19,652	-0.01%
2023/08/04	23	28.19	4	28.26	28.30	19	19,542	0.10%
2023/08/02	38	28.04	10.4	28.14	28.00	27.6	19,568	0.14%
2023/08/01	4.5	28.08	12	28.12	28.15	-7.5	19,103	-0.04%
2023/07/31	125.4	27.98	33.6	28.04	27.95	91.8	19,064	0.48%	大買/
2023/07/28	70.2	28.21	11	28.15	28.20	59.2	18,801	0.31%
2023/07/27	52.1	28.38	11	28.43	28.45	41.1	18,612	0.22%
2023/07/26	10.4	28.41	11	28.54	28.55	-0.6	18,339	0.00%
2023/07/25	274.1	29.39	4.1	29.36	29.35	270	18,191	1.48%	大買/鉅額交易
2023/07/24	160.1	29.30	0	0.00	29.40	160.1	18,423	0.87%	大買/鉅額交易
2023/07/21	15.2	29.22	10	29.38	29.25	5.2	18,479	0.03%
2023/07/20	11	29.38	2	29.48	29.45	9	18,429	0.05%
2023/07/19	3	29.15	13.1	29.25	29.30	-10.1	18,152	-0.06%
2023/07/18	4	29.24	1.2	29.21	29.20	2.8	18,075	0.02%
2023/07/17	11	29.20	11.1	29.24	29.30	-0.1	17,943	0.00%
2023/07/14	11	29.10	4	29.25	29.15	7	18,019	0.04%
2023/07/13	7	29.08	12	28.99	29.05	-5	17,990	-0.03%
2023/07/12	16	28.89	0	0.00	28.85	16	18,231	0.09%
2023/07/11	4	28.85	5	28.90	28.85	-1	18,450	-0.01%
2023/07/10	12.2	28.83	0	0.00	28.70	12.2	18,897	0.06%
2023/07/07	42.1	28.68	9	28.65	28.65	33.1	19,088	0.17%
2023/07/06	36.6	29.06	7	28.97	28.95	29.6	19,032	0.16%
2023/07/05	77.5	29.51	5	29.50	29.50	72.5	18,642	0.39%
2023/07/04	6.4	29.59	3	29.63	29.55	3.4	18,571	0.02%
2023/07/03	7.4	29.55	15	29.48	29.80	-7.6	18,535	-0.04%
2023/06/30	71.1	29.51	8	29.58	29.40	63.1	18,572	0.34%
2023/06/29	6	29.60	21.4	29.60	29.65	-15.4	18,275	-0.08%
2023/06/28	6.3	29.70	4	29.74	29.70	2.3	18,157	0.01%
2023/06/27	0.1	29.70	11.1	29.80	29.75	-11	18,219	-0.06%
2023/06/26	1.1	29.51	0	0.00	29.60	1.1	18,273	0.01%
2023/06/21	23.2	29.65	11.5	29.65	29.65	11.7	18,157	0.06%
2023/06/20	11.1	29.85	8	29.83	29.75	3.1	18,113	0.02%
2023/06/19	6	29.82	2	29.85	29.85	4	18,084	0.02%
2023/06/16	5.3	29.65	15	29.82	29.75	-9.7	18,049	-0.05%
2023/06/15	11	29.60	1	29.65	29.65	10	17,898	0.06%
2023/06/14	21	29.70	89	29.82	29.65	-68	18,448	-0.37%
2023/06/13	30.1	29.64	10	29.70	29.60	20	18,504	0.11%
2023/06/12	216	29.66	0	0.00	29.65	216	18,590	1.16%	大買/鉅額交易
2023/06/09	2	29.85	1.1	29.85	29.75	1	18,691	0.01%
2023/06/08	4.4	29.79	3.1	29.80	29.75	1.3	18,830	0.01%
2023/06/07	3.5	29.89	0.5	29.91	29.90	2.9	18,996	0.02%
2023/06/06	4.5	29.84	19.7	29.86	29.90	-15.3	19,059	-0.08%
2023/06/05	1	29.75	4.6	29.64	29.60	-3.6	19,128	-0.02%
2023/06/02	5.6	29.42	18.1	29.40	29.40	-12.5	19,154	-0.07%
2023/06/01	3.1	29.10	5	29.17	29.10	-1.9	19,112	-0.01%
2023/05/31	33	29.04	30	29.27	29.00	3	19,040	0.02%
2023/05/30	48.3	29.03	23	29.10	29.00	25.3	18,395	0.14%
2023/05/29	14.3	29.25	0	0.00	29.05	14.3	18,552	0.08%
2023/05/26	21	29.30	9.5	29.32	29.20	11.5	18,590	0.06%
2023/05/25	1	29.40	5	29.65	29.40	-4	18,417	-0.02%
2023/05/23	1	29.95	4	30.00	29.90	-3	18,389	-0.02%
2023/05/22	1	29.80	30.2	29.93	30.00	-29.2	18,345	-0.16%
2023/05/19	3.4	29.57	3	29.73	29.60	0.4	18,103	0.00%
2023/05/18	2	29.58	12.1	29.70	29.70	-10.1	18,078	-0.06%
2023/05/17	0	0.00	2.3	29.53	29.60	-2.3	18,061	-0.01%
2023/05/16	4.6	29.16	1	29.20	29.20	3.6	17,856	0.02%
2023/05/15	3	29.07	0	0.00	29.15	3	17,817	0.02%
2023/05/12	9.3	29.29	0	0.00	29.00	9.3	17,776	0.05%
2023/05/11	9.3	29.29	0	0.00	29.15	9.3	17,699	0.05%
2023/05/10	2	29.25	10	29.25	29.35	-8	17,751	-0.05%
2023/05/09	3.1	29.15	17	29.24	29.35	-13.9	17,807	-0.08%
2023/05/08	5	29.29	4	29.30	29.30	1	17,776	0.01%
2023/05/05	18	29.00	1	28.95	29.10	17	17,797	0.10%
2023/05/04	21.1	29.04	25	29.09	29.10	-3.9	17,883	-0.02%
2023/05/03	13.6	29.15	4.2	29.16	29.15	9.4	17,938	0.05%
2023/05/02	6	29.28	5	29.30	29.30	1	18,221	0.01%
2023/04/28	72.1	29.14	5	29.11	29.10	67.1	18,833	0.36%
2023/04/27	52.3	28.91	12	28.85	28.90	40.3	18,787	0.21%
2023/04/26	32.2	29.22	4	29.28	29.30	28.2	18,472	0.15%
2023/04/25	7.1	30.08	12	29.70	29.75	-4.9	18,392	-0.03%
2023/04/24	4.2	30.01	2	30.05	30.05	2.2	18,492	0.01%
2023/04/21	2.1	30.24	20	30.20	30.15	-17.9	18,533	-0.10%
2023/04/20	3	30.35	6	30.42	30.45	-3	18,599	-0.02%
2023/04/19	14.1	30.48	0	0.00	30.45	14.1	19,090	0.07%
2023/04/18	45	30.63	0.4	30.70	30.70	44.6	18,913	0.24%
2023/04/17	28.2	30.75	0	30.91	30.75	28.2	18,886	0.15%
2023/04/14	17.2	31.02	2	31.13	31.10	15.2	18,795	0.08%
2023/04/13	12.3	31.41	15.2	31.42	31.45	-2.9	18,821	-0.02%
2023/04/12	1	31.00	2.5	31.06	31.10	-1.5	18,533	-0.01%
2023/04/11	9	30.81	3	30.92	30.90	6	18,691	0.03%
2023/04/10	16.1	30.89	0.5	30.95	30.90	15.6	18,960	0.08%
2023/04/07	6.2	30.83	0	0.00	30.80	6.2	19,061	0.03%
2023/04/06	4	30.78	3	30.80	30.80	1	19,260	0.01%
2023/03/31	2	31.23	2	31.03	30.90	0	19,621	0.00%
2023/03/30	0	0.00	20.1	30.95	31.00	-20.1	21,941	-0.09%
2023/03/29	2.8	30.93	9	30.96	31.00	-6.2	24,190	-0.03%
2023/03/28	2	30.85	1	30.85	30.85	1	25,765	0.00%
2023/03/27	6.4	30.87	6.6	30.97	30.90	-0.2	27,362	0.00%
2023/03/24	0.1	31.15	19	31.14	31.10	-18.9	28,898	-0.07%
2023/03/23	0.3	31.10	13	31.24	31.25	-12.7	29,352	-0.04%
2023/03/22	11	31.13	0	0.00	31.20	11	29,610	0.04%
2023/03/21	2.8	31.21	2	31.20	31.20	0.8	30,163	0.00%
2023/03/20	34.9	31.18	1.2	31.19	31.20	33.7	30,288	0.11%
2023/03/17	14	31.07	45	31.32	31.45	-31	30,414	-0.10%
2023/03/16	0.5	30.70	3.1	30.69	30.60	-2.6	30,063	-0.01%
2023/03/15	10	30.76	4	30.78	30.70	6	30,163	0.02%
2023/03/14	4.2	30.80	4	30.81	30.70	0.2	30,388	0.00%
2023/03/13	4	30.80	43	30.99	31.00	-39	30,657	-0.13%
2023/03/10	25.3	30.60	2	30.63	30.60	23.3	30,725	0.08%
2023/03/09	16.5	30.81	0	0.00	30.75	16.5	30,970	0.05%
2023/03/08	20	31.00	5	31.19	31.20	15	31,556	0.05%
2023/03/07	25	31.06	6	31.03	31.10	19	31,827	0.06%
2023/03/06	2.3	30.81	3	30.80	30.80	-0.7	32,278	0.00%
2023/03/03	3	30.60	6	30.64	30.70	-3	32,666	-0.01%
2023/03/02	14	30.44	2	30.50	30.65	12	33,313	0.04%
2023/03/01	39.5	30.52	1	30.65	30.30	38.5	33,269	0.12%
2023/02/24	26.5	31.54	1	31.55	31.40	25.5	32,884	0.08%
2023/02/23	17	31.87	3	31.93	31.80	14	32,816	0.04%
2023/02/22	2	31.85	1	31.90	31.95	1	32,943	0.00%
2023/02/21	2	32.03	20	32.09	32.10	-18	33,101	-0.05%
2023/02/20	3	31.83	34.2	31.94	32.00	-31.2	33,056	-0.09%
2023/02/17	11	31.55	7	31.55	31.70	4	33,345	0.01%
2023/02/16	18	31.64	3.1	31.66	31.60	14.9	34,103	0.04%
2023/02/15	27	31.41	5	31.48	31.35	22	34,376	0.06%
2023/02/14	0	0.00	6	31.50	31.45	-6	34,309	-0.02%
2023/02/13	2	31.13	8	31.45	31.45	-6	34,452	-0.02%
2023/02/10	2.2	31.14	1	31.30	31.25	1.2	34,587	0.00%
2023/02/09	10.1	31.31	0	0.00	31.30	10.1	34,750	0.03%
2023/02/08	5.1	31.50	18	31.44	31.45	-12.9	34,940	-0.04%
2023/02/07	1	31.50	3	31.45	31.45	-2	34,964	-0.01%
2023/02/06	3.3	31.27	7	31.11	31.05	-3.7	34,949	-0.01%
2023/02/03	7.5	31.41	13	31.49	31.40	-5.5	34,828	-0.02%
2023/02/02	7	31.76	7	31.89	31.95	0	34,818	0.00%
2023/02/01	3	31.95	4	31.99	32.00	-1	34,770	0.00%
2023/01/31	3	31.92	9.2	32.13	31.65	-6.2	34,785	-0.02%
2023/01/30	4.1	31.86	42.9	31.92	32.10	-38.8	34,490	-0.11%
2023/01/17	1	31.00	13	31.16	31.20	-12	33,992	-0.04%
2023/01/16	6.1	31.09	11.1	31.08	31.05	-5	34,017	-0.01%
2023/01/13	8	31.13	41	31.25	31.05	-33	34,090	-0.10%
2023/01/12	2	31.08	71	31.05	31.05	-69	34,885	-0.20%
2023/01/11	11	30.70	2	30.80	30.70	9	34,972	0.03%
2023/01/10	0	0.00	4	30.82	30.85	-4	35,179	-0.01%
2023/01/09	21	30.25	82.4	30.79	30.95	-61.4	35,303	-0.17%
2023/01/06	2	30.00	0	30.00	30.15	2	34,989	0.01%
2023/01/05	11.2	29.91	2	29.98	30.00	9.2	35,172	0.03%
2023/01/04	9.2	30.01	6	29.98	29.90	3.2	35,277	0.01%
2023/01/03	1	30.25	3.1	30.01	30.25	-2.1	35,433	-0.01%
2022/12/30	10	30.00	3	30.00	29.80	7	35,227	0.02%
2022/12/29	24.4	30.06	15	29.98	29.95	9.4	35,231	0.03%
2022/12/28	12	30.32	23	30.57	30.60	-11	35,061	-0.03%
2022/12/27	8	30.41	7.3	30.43	30.30	0.7	34,931	0.00%
2022/12/26	8.1	30.69	7.1	30.76	30.60	1	34,857	0.00%
2022/12/23	21.1	30.28	24.2	30.63	30.70	-3.1	34,932	-0.01%
2022/12/22	17.1	29.96	111.2	30.52	30.65	-94.1	34,654	-0.27%	大賣/
2022/12/21	20.5	29.26	69	29.47	29.70	-48.6	32,460	-0.15%
2022/12/20	6.1	28.54	10	29.00	28.45	-4	30,545	-0.01%
2022/12/19	34.2	28.52	3	28.30	28.30	31.2	29,331	0.11%
2022/12/16	24	28.90	24.6	29.03	29.40	-0.6	27,890	0.00%
2022/12/15	4.3	29.43	11.1	29.49	29.25	-6.8	26,717	-0.03%
2022/12/14	5	29.12	8	29.30	29.05	-3	26,766	-0.01%
2022/12/13	4.2	29.25	13.1	29.25	29.15	-8.9	27,093	-0.03%
2022/12/12	12	28.86	0	28.85	29.00	12	26,667	0.04%
2022/12/09	14	29.03	0	29.00	29.05	14	27,144	0.05%
2022/12/08	10	29.00	11	28.96	28.95	-1	27,143	0.00%
2022/12/07	6	29.10	11	29.15	29.00	-5	27,079	-0.02%
2022/12/06	18.1	29.09	6	29.00	29.00	12.1	27,066	0.04%
2022/12/05	2	29.12	6.3	29.05	29.20	-4.3	26,901	-0.02%
2022/12/02	15	29.03	7	29.01	29.00	8	26,847	0.03%
2022/12/01	6.1	29.24	10.2	29.24	29.25	-4.1	26,934	-0.02%
2022/11/30	17.4	29.13	9	29.12	29.15	8.4	26,661	0.03%
2022/11/29	4	28.51	8	28.51	28.70	-4	26,061	-0.02%
2022/11/28	9	28.17	11	27.95	27.90	-2	25,715	-0.01%
2022/11/25	1	29.15	114	29.39	28.75	-113	25,289	-0.45%	大賣/鉅額交易
2022/11/24	11	29.28	20	29.38	29.20	-9	24,984	-0.04%
2022/11/23	2	28.90	4	29.00	29.00	-2	24,482	-0.01%
2022/11/22	0	0.00	17.3	28.98	29.00	-17.3	24,459	-0.07%
2022/11/21	3.3	28.84	149.3	28.80	29.00	-146	24,325	-0.60%	大賣/鉅額交易
2022/11/18	11	28.26	5	28.26	28.40	6	24,031	0.02%
2022/11/17	9.4	28.41	2	28.43	28.40	7.4	23,905	0.03%
2022/11/16	2.1	28.77	2.1	28.75	28.80	0.1	23,797	0.00%
2022/11/15	4.1	28.88	18.2	29.02	29.10	-14.1	23,637	-0.06%
2022/11/14	3.1	28.85	35.4	28.64	28.95	-32.4	23,327	-0.14%
2022/11/11	4.3	27.84	28	27.95	28.00	-23.7	22,650	-0.10%
2022/11/10	106.2	27.51	2	27.63	27.55	104.2	22,457	0.46%	大買/鉅額交易
2022/11/09	2	27.68	6	27.65	27.80	-4	22,554	-0.02%
2022/11/08	0	0.00	29	27.35	27.40	-29	22,670	-0.13%
2022/11/07	4.2	26.94	1	27.00	27.15	3.2	22,823	0.01%
2022/11/04	8	26.64	4	26.70	26.75	4	22,951	0.02%
2022/11/03	2.1	26.86	0.1	26.95	26.85	2	22,855	0.01%
2022/11/02	0	0.00	3.1	27.20	27.20	-3.1	22,868	-0.01%
2022/11/01	3.1	27.00	28	26.88	27.00	-24.9	23,055	-0.11%
2022/10/31	15.1	26.89	0	0.00	26.85	15.1	23,188	0.07%
2022/10/28	37	26.76	3	26.77	27.15	34	23,351	0.15%
2022/10/27	7.7	27.18	3	27.28	27.05	4.7	23,482	0.02%
2022/10/26	0	0.00	11.1	27.35	27.30	-11.1	23,716	-0.05%
2022/10/25	14	27.28	17	27.35	27.25	-3	24,274	-0.01%
2022/10/24	1.1	27.99	31	27.97	28.00	-29.9	24,257	-0.12%
2022/10/21	18.1	28.07	11	28.03	28.05	7.1	24,644	0.03%
2022/10/20	15	27.42	31	27.80	28.60	-16	25,118	-0.06%
2022/10/19	2	27.50	19	27.53	27.45	-17	25,560	-0.07%
2022/10/18	1	27.20	0.1	27.25	27.20	0.9	26,871	0.00%
2022/10/17	1	26.45	3.3	26.92	27.05	-2.3	27,554	-0.01%
2022/10/14	3	27.08	6.3	27.26	26.90	-3.3	28,299	-0.01%
2022/10/13	51	27.19	57	27.03	26.90	-6	28,945	-0.02%
2022/10/12	12.4	27.36	8	27.43	27.50	4.4	29,660	0.01%
2022/10/11	8.7	27.58	24	27.51	27.35	-15.3	30,472	-0.05%
2022/10/07	4	27.58	1	27.65	27.55	3	30,607	0.01%
2022/10/06	21	27.77	33.5	27.72	27.80	-12.5	30,887	-0.04%
2022/10/05	8	27.51	7.3	27.56	27.60	0.7	31,326	0.00%
2022/10/04	10	27.01	5	27.24	27.20	5	31,457	0.02%
2022/10/03	4	26.40	4	26.29	26.45	0	31,377	0.00%
2022/09/30	3	26.55	15	26.65	26.70	-12	31,568	-0.04%
2022/09/29	15.2	26.89	6	26.86	27.00	9.2	31,718	0.03%
2022/09/28	15.1	26.59	8.3	26.78	26.65	6.8	31,910	0.02%
2022/09/27	16.3	26.86	14	26.92	26.80	2.3	32,055	0.01%
2022/09/26	35.4	27.14	7	27.12	27.10	28.4	32,168	0.09%
2022/09/23	24.2	27.92	5	27.89	27.85	19.2	32,220	0.06%
2022/09/22	24.4	27.63	69	27.58	28.45	-44.6	32,618	-0.14%
2022/09/21	32.3	28.02	15	28.06	28.35	17.3	32,579	0.05%
2022/09/20	27.4	28.56	12	28.87	28.60	15.4	32,492	0.05%
2022/09/19	0	0.00	8	29.51	29.30	-8	32,363	-0.02%
2022/09/16	0	0.00	3	29.38	29.35	-3	33,347	-0.01%
2022/09/15	1	29.35	14	29.54	29.50	-13	34,769	-0.04%
2022/09/14	8.1	29.33	0	0.00	29.30	8.1	35,334	0.02%
2022/09/13	1	29.75	11	29.71	29.80	-10	36,034	-0.03%
2022/09/12	2.1	29.62	34.1	29.67	29.70	-32	36,581	-0.09%
2022/09/08	2	28.98	20.2	29.23	29.25	-18.2	37,020	-0.05%
2022/09/07	24.1	28.96	18	28.89	28.75	6.1	36,978	0.02%
2022/09/06	10.1	29.09	30	29.13	29.20	-20	36,898	-0.05%
2022/09/05	4	28.85	32.7	28.95	29.00	-28.7	37,080	-0.08%
2022/09/02	2	28.60	9	28.59	28.55	-7	37,245	-0.02%
2022/09/01	15.1	28.61	7.6	28.56	28.55	7.5	37,280	0.02%
2022/08/31	3.2	28.92	7	28.94	28.95	-3.8	37,205	-0.01%
2022/08/30	3.5	28.87	2.6	28.78	29.00	0.9	37,157	0.00%
2022/08/29	0	0.00	38.8	28.82	28.80	-38.8	37,256	-0.10%
2022/08/26	1.1	29.21	37.1	29.26	29.25	-36	37,425	-0.10%
2022/08/25	1	29.10	6	29.13	29.15	-5	37,641	-0.01%
2022/08/24	5	29.08	5	29.07	29.05	0	37,952	0.00%
2022/08/23	3	28.80	30	28.80	28.80	-27	38,628	-0.07%
2022/08/22	10.1	28.98	10	29.00	29.00	0.1	38,968	0.00%
2022/08/19	3	29.08	9.5	29.18	29.20	-6.5	39,180	-0.02%
2022/08/18	10.1	29.11	14	29.09	29.20	-3.9	39,328	-0.01%
2022/08/17	12.2	29.22	9	29.27	29.20	3.2	39,403	0.01%
2022/08/16	12	29.11	11	29.16	29.00	1	39,474	0.00%
2022/08/15	40	29.22	22.7	29.17	29.15	17.3	39,619	0.04%
2022/08/12	42.1	28.88	24.1	28.86	28.75	18	39,496	0.05%
2022/08/11	11.3	28.32	23	28.31	28.45	-11.7	39,794	-0.03%
2022/08/10	11	27.98	0	0.00	28.00	11	39,839	0.03%
2022/08/09	5	27.95	7	27.99	28.00	-2	40,151	0.00%
2022/08/08	11.2	27.99	28	28.02	27.95	-16.9	40,390	-0.04%
2022/08/05	1	28.15	5	28.23	28.30	-4	40,506	-0.01%
2022/08/04	18	27.86	4.1	27.93	27.85	13.9	41,128	0.03%
2022/08/03	72	28.05	7	28.18	28.05	65	41,320	0.16%
2022/08/02	32.2	28.24	43	28.28	28.35	-10.8	41,442	-0.03%
2022/08/01	35	28.17	34	28.41	28.60	1	41,478	0.00%
2022/07/29	24.8	27.61	16	27.63	27.70	8.8	41,131	0.02%
2022/07/28	71.9	27.45	28	27.38	27.35	43.9	41,080	0.11%
2022/07/27	86.2	27.62	16	27.58	27.60	70.2	40,652	0.17%
2022/07/26	89.4	27.91	49.2	27.92	27.85	40.2	40,201	0.10%
2022/07/25	105.3	31.17	116.7	31.18	31.30	-11.4	38,908	-0.03%	大買/大賣/
2022/07/22	25.4	30.66	40.4	30.73	30.80	-15	37,598	-0.04%
2022/07/21	70	30.15	92.6	30.28	30.50	-22.6	37,530	-0.06%
2022/07/20	32.2	30.31	52	30.38	30.50	-19.8	37,597	-0.05%
2022/07/19	67.3	30.16	14	30.10	30.25	53.3	37,829	0.14%
2022/07/18	46.3	28.96	19	29.53	30.65	27.3	37,556	0.07%
2022/07/15	35.3	28.95	3	28.90	28.95	32.3	37,284	0.09%
2022/07/14	40	29.02	6	29.01	29.25	34	37,327	0.09%
2022/07/13	67.3	28.98	7	28.95	29.05	60.3	37,205	0.16%
2022/07/12	64	28.87	35.2	28.86	28.90	28.8	37,380	0.08%
2022/07/11	6	29.18	2	29.15	29.10	4	37,386	0.01%
2022/07/08	17.8	29.37	11	29.47	29.35	6.8	37,433	0.02%
2022/07/07	18.3	29.07	3	29.07	29.05	15.3	37,445	0.04%
2022/07/06	28.3	29.07	11	29.01	29.00	17.3	37,525	0.05%
2022/07/05	26.1	29.06	45	29.25	29.20	-19	37,503	-0.05%
2022/07/04	52.1	28.68	9	28.78	28.65	43.1	37,438	0.11%
2022/07/01	19	28.66	38.2	28.63	28.70	-19.2	37,570	-0.05%
2022/06/30	91.4	28.63	3	28.58	28.45	88.4	37,595	0.24%
2022/06/29	25.1	29.13	16	29.13	29.10	9.1	37,376	0.02%
2022/06/28	124.2	29.04	4	29.05	29.20	120.2	37,287	0.32%	大買/鉅額交易
2022/06/27	34	29.54	3.9	29.57	29.45	30.1	37,947	0.08%
2022/06/24	195.2	29.13	6	29.08	29.00	189.2	37,870	0.50%	大買/鉅額交易
2022/06/23	182.7	29.52	12.1	29.98	29.00	170.7	37,318	0.46%	大買/鉅額交易
2022/06/22	53.4	31.28	61	31.14	31.00	-7.6	36,074	-0.02%
2022/06/21	38.6	31.99	11	32.11	31.85	27.6	36,046	0.08%
2022/06/20	98.2	32.58	9	32.29	32.15	89.2	35,923	0.25%
2022/06/17	18.1	33.19	39	33.19	33.15	-20.9	36,269	-0.06%
2022/06/16	23.1	33.93	19.2	33.71	33.55	3.9	37,274	0.01%
2022/06/15	13.2	33.98	0.1	34.09	33.80	13	37,870	0.03%
2022/06/14	37.1	33.80	47	33.81	34.00	-9.9	38,213	-0.03%
2022/06/13	37	33.93	14	34.00	34.00	23	38,572	0.06%
2022/06/10	1	34.55	5	34.51	34.50	-4	38,856	-0.01%
2022/06/09	15	34.50	1	34.55	34.50	14	39,372	0.04%
2022/06/08	15	34.78	10.4	34.82	34.75	4.7	39,835	0.01%
2022/06/07	4.1	34.56	7.5	34.55	34.75	-3.5	40,450	-0.01%
2022/06/06	12	34.12	18	34.26	34.65	-6	40,918	-0.01%
2022/06/02	28.4	33.80	13.1	33.79	33.75	15.3	43,066	0.04%
2022/06/01	13.7	34.26	1	34.25	34.15	12.7	45,450	0.03%
2022/05/31	5.6	34.25	9	34.33	34.65	-3.4	46,099	-0.01%
2022/05/30	17	34.48	4	34.50	34.50	13	46,569	0.03%
2022/05/27	39	34.15	14	34.29	34.40	25	48,683	0.05%
2022/05/26	1.2	34.07	17	34.08	34.05	-15.8	51,413	-0.03%
2022/05/25	13	33.75	5.3	33.66	33.85	7.7	51,818	0.01%
2022/05/24	17.2	33.84	4.2	33.77	33.55	13	52,381	0.02%
2022/05/23	34.1	33.53	13	33.53	33.55	21.1	52,385	0.04%
2022/05/20	27	33.26	13	33.32	33.35	14	52,925	0.03%
2022/05/19	85.2	33.01	4	32.96	32.95	81.2	54,374	0.15%
2022/05/18	24	33.35	26.2	33.28	33.55	-2.2	54,064	0.00%
2022/05/17	53.2	33.12	21	33.17	33.00	32.2	53,964	0.06%
2022/05/16	35.2	33.28	2	33.20	33.20	33.2	53,866	0.06%
2022/05/13	11	33.37	22.2	33.47	33.35	-11.2	53,809	-0.02%
2022/05/12	36.7	33.59	36	33.85	33.20	0.7	53,805	0.00%
2022/05/11	96.1	34.30	52	34.20	34.20	44.1	53,590	0.08%
2022/05/10	22.1	34.60	2	34.55	34.60	20.1	54,067	0.04%
2022/05/09	39.1	35.07	6	35.08	35.00	33.1	54,035	0.06%
2022/05/06	54.8	35.82	2	35.73	35.80	52.8	54,204	0.10%
2022/05/05	18.5	36.34	43.6	36.41	36.35	-25	54,535	-0.05%
2022/05/04	23	36.09	6	36.10	36.05	17	54,598	0.03%
2022/05/03	7.2	35.84	11.9	35.95	36.00	-4.7	55,028	-0.01%
2022/04/29	21	36.21	11.3	36.10	36.10	9.7	55,166	0.02%
2022/04/28	15.3	35.97	20	36.09	36.05	-4.7	55,356	-0.01%
2022/04/27	41.7	35.50	20	35.56	35.60	21.7	55,156	0.04%
2022/04/26	58.3	36.31	27	36.34	36.10	31.3	54,761	0.06%
2022/04/25	52.6	36.89	6.5	36.88	36.60	46.1	53,900	0.09%
2022/04/22	25	37.78	13.2	37.95	37.60	11.8	52,950	0.02%
2022/04/21	35	37.99	28	38.29	37.80	7	52,606	0.01%
2022/04/20	67.1	38.46	10	38.49	38.30	57.1	52,794	0.11%
2022/04/19	14	38.64	8	38.65	38.60	6	52,524	0.01%
2022/04/18	50.2	38.70	11	38.75	38.50	39.2	52,635	0.07%
2022/04/15	13.9	39.52	42.1	39.54	39.55	-28.2	52,034	-0.05%
2022/04/14	4	39.56	7	39.53	39.50	-3	51,916	-0.01%
2022/04/13	14	39.50	31	39.56	39.50	-17	51,893	-0.03%
2022/04/12	8.9	39.30	99	39.37	39.35	-90.1	51,767	-0.17%
2022/04/11	22	39.36	46.3	39.36	39.40	-24.3	51,913	-0.05%
2022/04/08	18.1	39.05	32.5	39.03	39.20	-14.4	51,975	-0.03%
2022/04/07	33.5	38.89	22	39.31	38.80	11.5	51,777	0.02%
2022/04/06	3	39.10	24	39.17	39.35	-21	51,641	-0.04%
2022/04/01	20.1	38.95	16.4	38.92	39.20	3.8	51,380	0.01%
2022/03/31	6.6	38.93	18	38.94	38.95	-11.5	51,152	-0.02%
2022/03/30	125.1	38.85	30.1	38.79	38.95	95	51,097	0.19%	大買/
2022/03/29	34.7	39.76	34	39.56	39.40	0.7	50,742	0.00%
2022/03/28	30.2	39.37	32	39.53	40.00	-1.8	51,021	0.00%
2022/03/25	136	40.01	66.1	40.02	40.00	69.9	51,552	0.14%	大買/
2022/03/24	51.1	40.00	295.5	40.00	40.00	-244.4	52,528	-0.47%	大賣/鉅額交易
2022/03/23	35.3	39.74	45.6	39.89	40.00	-10.2	54,775	-0.02%
2022/03/22	41	39.90	57	39.92	39.80	-16	54,252	-0.03%
2022/03/21	154.1	39.93	252.2	39.74	39.75	-98.1	53,362	-0.18%	大買/大賣/
2022/03/18	10	39.06	71	39.06	39.05	-61	52,118	-0.12%
2022/03/17	15.1	38.70	27	38.76	38.85	-11.9	52,028	-0.02%
2022/03/16	49.1	38.72	16	38.51	38.55	33.1	51,788	0.06%
2022/03/15	285	38.51	144.1	38.69	38.70	140.9	51,350	0.27%	大買/大賣/鉅額交易
2022/03/14	33	38.78	82	38.78	38.80	-49	51,489	-0.10%
2022/03/11	37.1	38.46	29	38.47	38.45	8.1	51,578	0.02%
2022/03/10	59.1	38.29	247.9	38.25	38.30	-188.8	51,322	-0.37%	大賣/鉅額交易
2022/03/09	273.6	37.98	146	37.89	37.95	127.6	51,268	0.25%	大買/大賣/鉅額交易
2022/03/08	646.5	38.23	186	37.92	37.40	460.5	51,327	0.90%	大買/大賣/鉅額交易
2022/03/07	123.3	38.49	356.1	38.62	39.00	-232.8	49,111	-0.47%	大買/大賣/鉅額交易
2022/03/04	35	38.49	54	38.54	38.40	-19	47,384	-0.04%
2022/03/03	68	38.66	103.2	38.66	38.60	-35.2	46,773	-0.08%	大賣/
2022/03/02	134.3	38.39	118	38.26	38.30	16.3	46,191	0.04%	大買/大賣/
2022/03/01	303.5	38.01	226.3	37.99	37.95	77.2	44,202	0.17%	大買/大賣/
2022/02/25	1.2	35.80	15.1	35.65	36.00	-13.9	42,061	-0.03%
2022/02/24	10.7	35.47	18	35.40	35.25	-7.3	42,501	-0.02%
2022/02/23	5.6	36.09	7	36.16	36.05	-1.4	42,451	0.00%
2022/02/22	29	35.88	39	35.85	36.15	-10	43,040	-0.02%
2022/02/21	15	36.36	101	36.48	36.45	-86	42,972	-0.20%	大賣/
2022/02/18	27	35.53	18.4	35.61	35.65	8.6	41,854	0.02%
2022/02/17	0.1	35.50	18.4	35.64	35.55	-18.3	42,578	-0.04%
2022/02/16	0	0.00	22	35.45	35.45	-22	42,957	-0.05%
2022/02/15	10.7	35.28	14	35.30	35.05	-3.3	43,153	-0.01%
2022/02/14	12.4	35.18	16.1	35.25	35.50	-3.7	44,071	-0.01%
2022/02/11	8	35.53	13	35.65	35.70	-5	44,111	-0.01%
2022/02/10	12	35.39	47.3	35.41	35.65	-35.3	44,572	-0.08%
2022/02/09	3	34.85	23.6	34.81	34.95	-20.6	45,114	-0.05%
2022/02/08	15	34.50	33.6	34.43	34.50	-18.6	45,278	-0.04%
2022/02/07	16	33.70	6	34.16	34.25	10	45,222	0.02%
2022/01/26	4	33.70	23	33.58	33.65	-19	44,871	-0.04%
2022/01/25	26	33.41	5	33.45	33.45	21	45,226	0.05%
2022/01/24	20	33.38	9	33.41	33.45	11	45,308	0.02%
2022/01/21	40.3	33.91	33	33.95	33.85	7.3	45,414	0.02%
2022/01/20	3.2	34.19	55	34.16	34.15	-51.8	45,443	-0.11%
2022/01/19	37.4	34.20	15	34.20	34.05	22.4	45,523	0.05%
2022/01/18	19.3	34.77	4.9	34.72	34.60	14.3	45,378	0.03%
2022/01/17	5.3	34.81	2.1	34.80	35.00	3.2	45,320	0.01%
2022/01/14	34	34.91	6	34.96	35.20	28	45,763	0.06%
2022/01/13	25	35.49	50	35.47	35.50	-25	45,982	-0.05%
2022/01/12	0	0.00	12	34.77	34.85	-12	45,897	-0.03%
2022/01/11	75.4	34.67	13	34.62	34.55	62.3	46,055	0.14%
2022/01/10	1	34.80	11	34.85	34.90	-10	46,223	-0.02%
2022/01/07	5.1	34.78	3	34.70	34.80	2.1	46,604	0.00%
2022/01/06	2	34.58	0.5	34.75	34.80	1.5	46,923	0.00%
2022/01/05	4.1	34.75	4	34.80	34.85	0.1	48,035	0.00%
2022/01/04	44.1	34.53	16	34.45	34.45	28.1	48,871	0.06%
2022/01/03	27	35.04	12	34.99	35.00	15	50,850	0.03%
2021/12/30	14	35.28	106.2	35.28	35.35	-92.2	52,763	-0.17%	大賣/
2021/12/29	74	35.19	25	35.18	35.25	49	53,518	0.09%
2021/12/28	36	35.22	55	35.30	35.40	-19	54,578	-0.03%
2021/12/27	40	35.31	155	35.32	35.25	-115	56,025	-0.21%	大賣/鉅額交易
2021/12/24	293	35.56	9	35.61	35.55	284	57,136	0.50%	大買/鉅額交易
2021/12/23	35	35.32	38	35.29	35.50	-3	58,005	-0.01%
2021/12/22	31.1	35.67	30.8	35.68	35.65	0.3	58,667	0.00%
2021/12/21	33.5	35.16	14	35.41	35.70	19.5	58,881	0.03%
2021/12/20	58	36.01	37.1	35.85	35.60	21	58,942	0.04%
2021/12/17	31.1	35.36	208.2	35.34	35.45	-177.1	59,029	-0.30%	大賣/鉅額交易
2021/12/16	3	34.28	36	34.32	34.35	-33	57,916	-0.06%
2021/12/15	31.1	34.14	8	34.29	34.25	23.1	60,182	0.04%
2021/12/14	13.1	34.09	11	34.25	34.10	2.1	62,281	0.00%
2021/12/13	21.1	34.66	75	34.71	34.60	-53.9	63,530	-0.08%
2021/12/10	23	34.29	64	34.32	34.20	-41	64,452	-0.06%
2021/12/09	2	34.15	47.7	34.26	34.35	-45.7	66,455	-0.07%
2021/12/08	87.3	34.52	60	34.40	34.10	27.3	70,615	0.04%
2021/12/07	46	34.24	43	34.24	34.35	3	72,968	0.00%
2021/12/06	19	33.92	3.3	33.93	33.90	15.7	73,256	0.02%
2021/12/03	47	34.00	16.1	34.11	34.10	30.9	75,227	0.04%
2021/12/02	22	33.54	72.1	33.62	33.90	-50.1	76,797	-0.07%
2021/12/01	3	32.77	33	33.06	33.10	-30	80,169	-0.04%
2021/11/30	51.1	32.79	12	32.86	32.55	39.1	80,717	0.05%
2021/11/29	12	32.76	12	32.61	32.90	0	80,965	0.00%
2021/11/26	43.1	33.13	1	33.10	33.05	42.1	82,473	0.05%
2021/11/25	124.4	33.94	75	33.77	33.80	49.4	84,298	0.06%	大買/
2021/11/24	30	33.64	87.6	33.78	33.80	-57.6	85,281	-0.07%
2021/11/23	62.1	33.19	74	33.17	33.10	-11.9	85,030	-0.01%
2021/11/22	41	32.53	7	32.42	32.60	34	85,720	0.04%
2021/11/19	62.8	32.72	11	32.80	32.60	51.8	85,464	0.06%
2021/11/18	86.1	33.02	1	32.95	32.95	85.1	85,350	0.10%
2021/11/17	17.6	33.13	18.3	33.08	33.05	-0.6	85,254	0.00%
2021/11/16	74.9	33.15	61	33.15	33.15	13.9	85,867	0.02%
2021/11/15	30.3	33.67	5	33.64	33.65	25.3	86,885	0.03%
2021/11/12	11.2	34.21	3.7	34.25	34.25	7.5	87,589	0.01%
2021/11/11	59.2	34.42	49	34.44	34.35	10.2	88,779	0.01%
2021/11/10	20.2	34.21	55.5	34.13	34.10	-35.3	89,287	-0.04%
2021/11/09	29.5	34.58	36.1	34.59	34.50	-6.6	90,324	-0.01%
2021/11/08	73	34.05	94.1	34.31	34.40	-21.1	91,701	-0.02%
2021/11/05	43.4	32.99	22	33.04	33.10	21.4	92,321	0.02%
2021/11/04	33.1	33.40	9	33.38	33.25	24.1	92,825	0.03%
2021/11/03	11.3	33.42	10	33.45	33.50	1.3	94,533	0.00%
2021/11/02	16.8	33.42	5	33.62	33.20	11.8	94,832	0.01%
2021/11/01	27.1	33.44	50	33.50	33.40	-22.9	95,030	-0.02%
2021/10/29	14.1	33.55	21	33.54	33.60	-6.9	94,890	-0.01%
2021/10/28	14	33.84	2.1	33.80	33.70	11.9	95,227	0.01%
2021/10/27	19	33.90	73	33.94	33.90	-54	96,087	-0.06%
2021/10/26	3	33.75	26.8	33.81	33.75	-23.8	97,605	-0.02%
2021/10/25	41	33.34	3	33.28	33.30	38	98,219	0.04%
2021/10/22	20	33.41	31	33.45	33.30	-11	98,964	-0.01%
2021/10/21	14	33.90	24	33.95	33.90	-10	99,159	-0.01%
2021/10/20	27.1	33.81	11	34.10	33.55	16.1	99,433	0.02%
2021/10/19	9.3	33.51	1	33.60	33.45	8.3	99,794	0.01%
2021/10/18	22.8	33.54	16	33.57	33.65	6.8	100,584	0.01%
2021/10/15	27.3	33.18	22	33.21	33.20	5.3	102,281	0.01%
2021/10/14	29	32.74	57	32.64	32.75	-28	103,758	-0.03%
2021/10/13	82.1	32.56	18	32.44	32.40	64.1	104,658	0.06%
2021/10/12	35	33.16	49.2	33.30	33.40	-14.2	104,445	-0.01%
2021/10/08	295.4	33.72	64.5	33.64	33.20	230.9	104,600	0.22%	大買/鉅額交易
2021/10/07	143.1	34.47	26.9	34.44	34.50	116.2	103,854	0.11%	大買/鉅額交易
2021/10/06	45	34.99	21.6	35.02	35.05	23.4	103,972	0.02%
2021/10/05	14	35.00	32.3	35.20	35.60	-18.3	104,986	-0.02%
2021/10/04	123.2	35.21	20	35.06	35.00	103.2	105,213	0.10%	大買/鉅額交易
2021/10/01	26.2	35.82	30	35.83	35.85	-3.8	105,938	0.00%
2021/09/30	30.5	36.16	81	35.97	36.30	-50.5	108,394	-0.05%
2021/09/29	107.4	35.26	12.5	35.26	35.20	94.9	109,385	0.09%	大買/
2021/09/28	70.7	35.71	27	35.75	35.75	43.7	111,723	0.04%
2021/09/27	43.3	35.99	41	36.14	35.95	2.3	114,020	0.00%
2021/09/24	103.4	36.15	18.5	36.21	36.00	84.9	119,606	0.07%	大買/
2021/09/23	89.6	36.37	48.5	36.47	36.15	41.1	128,294	0.03%
2021/09/22	158	36.37	90	36.46	36.30	68	133,199	0.05%	大買/
2021/09/17	86.2	38.06	19.1	38.31	37.80	67.1	135,500	0.05%
2021/09/16	52.3	38.68	87	38.64	38.50	-34.7	134,743	-0.03%
2021/09/15	32.9	39.19	50.4	39.02	39.25	-17.5	134,636	-0.01%
2021/09/14	44.2	39.73	50.3	39.78	39.85	-6.2	135,759	0.00%
2021/09/13	104.1	39.86	204.5	39.95	40.05	-100.5	138,433	-0.07%	大買/大賣/
2021/09/10	140	39.01	212.2	39.09	39.10	-72.2	136,318	-0.05%	大買/大賣/
2021/09/09	115.1	37.95	47.3	38.07	38.35	67.8	135,703	0.05%	大買/
2021/09/08	139.8	38.52	203.3	38.03	37.60	-63.6	136,635	-0.05%	大買/大賣/
2021/09/07	167	38.90	114.3	38.44	38.50	52.7	136,611	0.04%	大買/大賣/
2021/09/06	115.1	38.55	268.5	38.73	38.85	-153.4	137,062	-0.11%	大買/大賣/鉅額交易
2021/09/03	57.2	37.49	49	37.67	37.45	8.2	135,268	0.01%
2021/09/02	38	37.38	306	37.51	37.00	-268	137,285	-0.20%	大賣/鉅額交易
2021/09/01	46	38.09	38.3	38.25	37.75	7.7	139,749	0.01%
2021/08/31	349	38.05	143.1	37.80	38.15	205.9	139,313	0.15%	大買/大賣/鉅額交易
2021/08/30	91.3	37.18	59.1	37.21	37.50	32.2	139,754	0.02%
2021/08/27	9	36.71	28	36.67	36.90	-19	140,948	-0.01%
2021/08/26	78	36.81	75.7	36.88	36.35	2.3	145,502	0.00%
2021/08/25	23.2	35.92	12	35.95	36.00	11.2	152,066	0.01%
2021/08/24	16	35.62	20	35.91	36.00	-4	154,668	0.00%
2021/08/23	39	35.73	29.5	35.75	35.65	9.5	160,835	0.01%
2021/08/20	89.4	35.05	120	35.46	35.10	-30.7	166,632	-0.02%	大賣/
2021/08/19	120.3	35.73	79	35.84	35.30	41.3	168,766	0.02%	大買/
2021/08/18	86	35.97	26	36.19	37.00	60	169,685	0.04%
2021/08/17	56.9	36.96	40	36.92	36.25	16.9	172,383	0.01%
2021/08/16	74	37.80	56.1	37.51	37.65	17.9	174,555	0.01%
2021/08/13	35	37.88	101.2	37.89	37.75	-66.2	179,344	-0.04%	大賣/
2021/08/12	84	37.44	246.5	37.72	38.00	-162.5	184,844	-0.09%	大賣/鉅額交易
2021/08/11	65	37.22	104.4	37.26	37.05	-39.4	191,226	-0.02%	大賣/
2021/08/10	149.5	37.17	205.5	36.84	36.80	-56	191,021	-0.03%	大買/大賣/
2021/08/09	169	37.03	196.2	37.14	37.45	-27.2	196,274	-0.01%	大買/大賣/
2021/08/06	92	35.83	6	35.93	35.85	86	201,547	0.04%
2021/08/05	61	36.02	12	36.43	36.00	49	210,059	0.02%
2021/08/04	14	36.73	17	36.90	36.80	-3	221,136	0.00%
2021/08/03	87	36.52	70.6	36.76	36.90	16.4	233,961	0.01%
2021/08/02	17	37.01	62.2	37.06	37.25	-45.2	242,971	-0.02%
2021/07/30	56	36.85	122.3	36.90	36.35	-66.3	246,344	-0.03%	大賣/
2021/07/29	36.8	36.03	109.2	35.77	36.30	-72.4	254,452	-0.03%	大賣/
2021/07/28	56	35.20	41.8	35.31	35.30	14.2	260,353	0.01%
2021/07/27	39	35.41	121.1	35.44	35.20	-82.1	265,556	-0.03%	大賣/
2021/07/26	66	36.12	15	36.21	35.80	51	270,709	0.02%
2021/07/23	8.1	36.18	94.3	35.90	36.30	-86.2	275,589	-0.03%
2021/07/22	30	35.34	41.7	35.50	35.20	-11.7	277,422	0.00%
2021/07/21	184.5	35.33	72.5	35.33	35.10	112	279,934	0.04%	大買/鉅額交易
2021/07/20	147	36.15	27.1	36.35	36.05	119.9	282,175	0.04%	大買/鉅額交易
2021/07/19	36.1	36.38	21	36.44	36.60	15.1	284,829	0.01%
2021/07/16	76.1	36.43	25	36.39	36.35	51.1	292,244	0.02%
2021/07/15	35	36.34	75.5	36.61	37.00	-40.5	295,608	-0.01%
2021/07/14	84.5	35.96	129	36.05	35.90	-44.5	301,447	-0.01%	大賣/
2021/07/13	182.2	37.16	599.2	36.73	36.50	-417	306,064	-0.14%	大買/大賣/鉅額交易
2021/07/12	71	38.55	112.5	38.49	37.90	-41.5	309,296	-0.01%	大賣/
2021/07/09	80.4	37.95	151	37.94	38.05	-70.7	312,461	-0.02%	大賣/
2021/07/08	102.3	38.04	102.5	38.43	38.75	-0.2	318,600	0.00%	大買/大賣/
2021/07/07	244.9	38.56	254	38.33	38.05	-9.1	319,559	0.00%	大買/大賣/
2021/07/06	234	40.00	118.2	39.93	39.70	115.8	318,322	0.04%	大買/大賣/鉅額交易
2021/07/05	249.5	39.99	270.4	39.99	39.90	-20.9	317,842	-0.01%	大買/大賣/
2021/07/02	133.7	39.34	130.3	39.31	38.95	3.4	317,242	0.00%	大買/大賣/
2021/07/01	452.9	40.19	258.3	40.12	39.10	194.5	316,817	0.06%	大買/大賣/鉅額交易
2021/06/30	419.6	39.61	587.1	39.62	39.60	-167.5	310,414	-0.05%	大買/大賣/鉅額交易
2021/06/29	310.1	38.02	447.2	37.94	37.75	-137.1	300,495	-0.05%	大買/大賣/鉅額交易
2021/06/28	684	37.22	399.7	36.79	37.45	284.3	294,424	0.10%	大買/大賣/鉅額交易
2021/06/25	65.3	35.96	50.2	36.28	35.75	15.1	290,148	0.01%
2021/06/24	39.2	35.90	183.9	36.07	35.80	-144.8	289,062	-0.05%	大賣/鉅額交易
2021/06/23	244.4	35.64	159.3	35.62	35.40	85.1	287,679	0.03%	大買/大賣/
2021/06/22	278.8	35.91	307.6	35.93	36.15	-28.8	285,044	-0.01%	大買/大賣/
2021/06/21	256.5	34.47	159	34.43	34.30	97.5	280,148	0.03%	大買/大賣/
2021/06/18	110.7	35.54	85	35.50	35.00	25.7	278,081	0.01%	大買/
2021/06/17	170.1	35.60	166.9	35.59	35.45	3.2	275,908	0.00%	大買/大賣/
2021/06/16	191	35.98	115	35.96	35.50	76	274,433	0.03%	大買/大賣/
2021/06/15	233	35.62	143	35.94	35.85	90	272,484	0.03%	大買/大賣/
2021/06/11	108	36.39	121	36.48	36.15	-13	270,263	0.00%	大買/大賣/
2021/06/10	146.1	35.75	173	35.91	36.15	-27	268,228	-0.01%	大買/大賣/
2021/06/09	250.2	36.06	110	36.07	36.10	140.2	265,669	0.05%	大買/大賣/鉅額交易
2021/06/08	133.4	37.45	205	37.27	37.20	-71.6	262,412	-0.03%	大買/大賣/
2021/06/07	286	37.48	143.9	37.52	37.30	142.1	261,789	0.05%	大買/大賣/鉅額交易
2021/06/04	316	38.60	220.2	38.48	38.05	95.8	259,522	0.04%	大買/大賣/
2021/06/03	393.7	39.14	273.2	39.26	38.80	120.6	258,118	0.05%	大買/大賣/鉅額交易
2021/06/02	412.1	38.71	586.5	38.88	39.50	-174.4	253,358	-0.07%	大買/大賣/鉅額交易
2021/06/01	140	36.93	208	37.20	37.35	-68	245,349	-0.03%	大買/大賣/
2021/05/31	452	37.87	875.3	37.70	36.95	-423.3	243,104	-0.17%	大買/大賣/鉅額交易
2021/05/28	870.6	36.35	545	36.62	36.55	325.6	236,893	0.14%	大買/大賣/鉅額交易
2021/05/27	184	35.08	207.3	35.26	34.60	-23.3	230,730	-0.01%	大買/大賣/
2021/05/26	217.3	34.25	100.2	34.35	34.85	117.1	228,257	0.05%	大買/鉅額交易
2021/05/25	289.6	35.19	68.2	34.86	34.45	221.4	225,749	0.10%	大買/鉅額交易
2021/05/24	214	35.68	189	35.55	35.50	25	222,323	0.01%	大買/大賣/
2021/05/21	338.4	35.25	395.7	35.88	36.20	-57.3	219,566	-0.03%	大買/大賣/
2021/05/20	488.2	36.16	237	36.54	35.15	251.2	213,451	0.12%	大買/大賣/鉅額交易
2021/05/19	470.8	37.27	321.2	37.44	37.80	149.6	206,899	0.07%	大買/大賣/鉅額交易
2021/05/18	136	34.05	113	34.47	34.80	23	198,585	0.01%	大買/大賣/
2021/05/17	225.9	32.87	390.5	32.65	31.65	-164.6	197,129	-0.08%	大買/大賣/鉅額交易
2021/05/14	470.6	35.41	202	35.15	34.85	268.6	190,893	0.14%	大買/大賣/鉅額交易
2021/05/13	382.5	36.77	338.1	36.20	36.60	44.4	183,571	0.02%	大買/大賣/
2021/05/12	499.2	39.85	324.1	39.77	38.35	175	174,735	0.10%	大買/大賣/鉅額交易
2021/05/11	566.1	43.96	546	44.52	42.00	20.1	163,160	0.01%	大買/大賣/
2021/05/10	380	43.88	478.2	43.53	45.00	-98.2	150,016	-0.07%	大買/大賣/
2021/05/07	128	40.33	211.3	40.45	41.20	-83.3	140,620	-0.06%	大買/大賣/
2021/05/06	388.1	40.98	598.7	40.85	41.00	-210.6	136,391	-0.15%	大買/大賣/鉅額交易
2021/05/05	183.1	38.80	480.6	39.05	39.25	-297.5	126,621	-0.23%	大買/大賣/鉅額交易
2021/05/04	145.9	37.07	108.7	36.34	36.25	37.2	119,998	0.03%	大買/大賣/
2021/05/03	183.1	39.42	134.9	39.73	38.55	48.2	114,087	0.04%	大買/大賣/
2021/04/29	120.3	39.60	424.1	39.74	39.30	-303.8	108,516	-0.28%	大買/大賣/鉅額交易
2021/04/28	274.7	38.27	300.4	38.38	38.20	-25.7	103,105	-0.02%	大買/大賣/
2021/04/27	170.6	39.34	114.3	39.45	39.10	56.3	100,884	0.06%	大買/大賣/
2021/04/26	226	39.42	296.5	39.54	40.00	-70.5	97,370	-0.07%	大買/大賣/
2021/04/23	224.1	38.06	233.8	38.36	38.10	-9.7	93,376	-0.01%	大買/大賣/
2021/04/22	384.5	39.69	312.8	40.32	38.90	71.7	89,332	0.08%	大買/大賣/
2021/04/21	164.1	38.52	210.5	38.71	38.50	-46.4	80,896	-0.06%	大買/大賣/
2021/04/20	238.2	37.83	372	37.92	39.00	-133.7	76,893	-0.17%	大買/大賣/鉅額交易
2021/04/19	227.6	37.46	304.6	37.83	38.65	-77	70,469	-0.11%	大買/大賣/
2021/04/16	235.5	35.00	447.6	35.07	35.15	-212.1	64,352	-0.33%	大買/大賣/鉅額交易
2021/04/15	213.4	33.12	192.1	33.15	33.00	21.3	59,455	0.04%	大買/大賣/
2021/04/14	157.1	32.65	455.9	32.59	32.95	-298.8	55,086	-0.54%	大買/大賣/鉅額交易
2021/04/13	114.3	30.47	235.8	30.45	30.20	-121.5	48,794	-0.25%	大買/大賣/鉅額交易
2021/04/12	83	29.52	170.8	29.49	29.60	-87.8	48,382	-0.18%	大賣/
2021/04/09	43.1	27.99	56.2	27.88	27.95	-13.1	46,327	-0.03%
2021/04/08	187.1	27.76	198.7	27.91	28.15	-11.6	44,948	-0.03%	大買/大賣/
2021/04/07	71	26.68	234.6	26.73	26.90	-163.6	42,611	-0.38%	大賣/鉅額交易
2021/04/06	7.3	25.86	3	25.88	25.95	4.3	40,260	0.01%
2021/04/01	6.2	25.90	24	25.89	25.80	-17.8	40,097	-0.04%
2021/03/31	3.2	25.81	60.3	25.78	25.90	-57.1	39,947	-0.14%
2021/03/30	51	25.70	99.9	25.73	25.80	-48.9	39,585	-0.12%
2021/03/29	6.2	25.43	13.1	25.46	25.55	-6.9	39,402	-0.02%
2021/03/26	2.5	25.07	25.1	25.05	25.05	-22.6	40,826	-0.06%
2021/03/25	4	25.01	11.9	24.99	25.00	-7.9	41,695	-0.02%
2021/03/24	3	24.98	9.5	25.01	25.00	-6.5	42,013	-0.02%
2021/03/23	2	25.05	28	25.08	25.10	-26	42,212	-0.06%
2021/03/22	4	25.01	25	25.10	25.15	-21	42,480	-0.05%
2021/03/19	4	25.12	15.1	25.19	25.10	-11.1	43,158	-0.03%
2021/03/18	9.3	25.62	21	25.58	25.45	-11.7	44,172	-0.03%
2021/03/17	42	25.60	10.4	25.63	25.65	31.6	44,468	0.07%
2021/03/16	7.1	25.51	29.2	25.61	25.50	-22.1	44,736	-0.05%
2021/03/15	25.2	25.65	15.5	25.66	25.65	9.7	44,645	0.02%
2021/03/12	6.1	25.82	18.2	25.80	25.90	-12.1	44,668	-0.03%
2021/03/11	23.5	25.79	52	25.84	25.80	-28.5	44,666	-0.06%
2021/03/10	45	25.79	49	25.73	25.75	-4	44,358	-0.01%
2021/03/09	51	25.61	193	25.68	25.70	-142	43,890	-0.32%	大賣/鉅額交易
2021/03/08	8	25.13	14	25.13	25.10	-6	42,839	-0.01%
2021/03/05	7	24.96	18	24.97	24.95	-11	42,590	-0.03%
2021/03/04	25	25.04	38.1	24.94	25.00	-13.1	43,371	-0.03%
2021/03/03	16	24.87	130.2	24.91	25.05	-114.2	43,077	-0.27%	大賣/鉅額交易
2021/03/02	1	24.75	50.1	24.82	24.65	-49.1	42,658	-0.12%
2021/02/26	32	24.89	79.1	24.96	24.75	-47.1	43,040	-0.11%
2021/02/25	15	25.19	10	25.20	25.30	5	42,516	0.01%
2021/02/24	117	25.41	92.3	25.14	25.05	24.7	42,546	0.06%	大買/
2021/02/23	19.5	25.10	87.1	25.19	25.30	-67.6	42,107	-0.16%
2021/02/22	12	24.75	25	24.60	24.45	-13	41,215	-0.03%
2021/02/19	4.1	24.45	14.9	24.56	24.60	-10.8	41,145	-0.03%
2021/02/18	16	24.43	16	24.40	24.40	0	41,183	0.00%
2021/02/17	0	0.00	8.2	23.80	24.00	-8.2	41,006	-0.02%
2021/02/05	4	23.33	0	0.00	23.40	4	40,664	0.01%
2021/02/04	40	23.43	0	0.00	23.20	40	40,971	0.10%
2021/02/03	17	23.64	1	23.65	23.65	16	41,657	0.04%
2021/02/02	6	23.57	11.8	23.74	23.80	-5.8	41,591	-0.01%
2021/02/01	1	23.30	4	23.23	23.20	-3	41,378	-0.01%
2021/01/29	5	23.10	10	23.25	22.95	-5	41,230	-0.01%
2021/01/28	4	23.28	10	23.27	23.30	-6	40,840	-0.01%
2021/01/27	3	23.67	0	0.00	23.55	3	40,381	0.01%
2021/01/26	13	23.69	11	23.71	23.70	2	40,242	0.00%
2021/01/25	11	23.90	15	23.99	23.95	-4	40,005	-0.01%
2021/01/22	11.1	23.45	2	23.55	23.65	9.1	39,966	0.02%
2021/01/21	29	23.68	29	23.65	23.60	0	39,764	0.00%
2021/01/20	48	23.66	17	23.69	23.45	31	39,561	0.08%
2021/01/19	1.7	24.28	6	24.46	24.30	-4.3	38,843	-0.01%
2021/01/18	39	24.23	66.8	24.24	24.25	-27.8	38,668	-0.07%
2021/01/15	72.2	25.12	7	25.05	24.90	65.2	38,199	0.17%
2021/01/14	35	25.41	22	25.34	25.30	13	37,612	0.03%
2021/01/13	1	25.25	19.1	25.33	25.55	-18.1	37,317	-0.05%
2021/01/12	22.1	25.37	71	25.39	25.30	-48.9	36,889	-0.13%
2021/01/11	98.7	25.81	6.1	25.73	25.90	92.6	36,320	0.25%
2021/01/08	14	25.88	65	25.93	26.00	-51	35,953	-0.14%
2021/01/07	30	25.51	31	25.56	25.70	-1	35,217	0.00%
2021/01/06	296.7	26.27	285	25.69	25.50	11.7	34,533	0.03%	大買/大賣/
2021/01/05	244	25.91	349	26.13	26.00	-105	32,980	-0.32%	大買/大賣/鉅額交易
2021/01/04	28	24.99	59.1	25.00	24.95	-31.1	30,159	-0.10%
2020/12/31	5	24.76	11	24.85	24.75	-6	29,624	-0.02%
2020/12/30	10.1	24.86	51.2	24.97	25.00	-41.1	29,359	-0.14%
2020/12/29	17	24.59	16.1	24.56	24.65	0.9	28,602	0.00%
2020/12/28	1	24.20	20	24.24	24.30	-19	28,170	-0.07%
2020/12/25	22.6	24.19	2	24.10	24.20	20.6	28,056	0.07%
2020/12/24	6.4	24.29	5.3	24.34	24.35	1.1	27,781	0.00%
2020/12/23	11	24.31	6	24.24	24.40	5	27,454	0.02%
2020/12/22	112.2	25.05	82	25.32	24.50	30.2	27,142	0.11%	大買/
2020/12/21	51	24.82	95.4	24.85	24.95	-44.4	25,565	-0.17%
2020/12/18	33	24.23	30	24.39	24.45	3	24,615	0.01%
2020/12/17	14	24.31	4	24.13	24.40	10	24,236	0.04%
2020/12/16	26	24.43	36.9	24.46	24.40	-10.9	23,865	-0.05%
2020/12/15	35.5	24.84	35	24.66	24.35	0.5	23,610	0.00%
2020/12/14	61.6	24.45	75.2	24.63	24.65	-13.6	22,740	-0.06%
2020/12/11	65	23.94	91.1	23.86	23.95	-26.1	21,317	-0.12%
2020/12/10	31	23.70	25.2	23.63	23.65	5.8	20,885	0.03%
2020/12/09	6	23.33	29	23.30	23.35	-23	20,218	-0.11%
2020/12/08	18	23.35	10.1	23.30	23.35	7.9	20,030	0.04%
2020/12/07	180	23.39	26.8	23.40	23.45	153.2	19,847	0.77%	大買/鉅額交易
2020/12/04	0	0.00	8.1	23.42	23.40	-8.1	19,651	-0.04%
2020/12/03	5	23.27	21	23.28	23.30	-16	19,406	-0.08%
2020/12/02	24	23.28	20.1	23.19	23.30	3.9	20,404	0.02%
2020/12/01	6	23.01	25	22.96	23.10	-19	20,162	-0.09%
2020/11/30	23	23.38	7	23.41	22.80	16	19,995	0.08%
2020/11/27	2	23.20	93.1	23.26	23.15	-91.1	18,928	-0.48%
2020/11/26	108.1	22.99	30.3	23.12	23.10	77.8	18,492	0.42%	大買/
2020/11/25	9.2	23.03	68.3	23.02	23.05	-59.1	18,399	-0.32%
2020/11/24	2	22.85	23.5	22.76	22.65	-21.5	17,746	-0.12%
2020/11/23	16	22.59	71.5	22.45	22.65	-55.5	17,443	-0.32%
2020/11/20	0.9	21.90	3	21.97	22.00	-2.1	17,026	-0.01%
2020/11/19	1	22.00	12	21.91	22.00	-11	16,859	-0.07%
2020/11/18	0	0.00	23.1	21.99	22.00	-23.1	16,600	-0.14%
2020/11/17	9	21.87	12	21.88	21.95	-3	16,340	-0.02%
2020/11/16	11	21.59	22.5	21.59	21.60	-11.5	16,113	-0.07%
2020/11/13	2	21.50	6.1	21.56	21.60	-4.1	15,839	-0.03%
2020/11/12	30	21.50	57	21.52	21.60	-27	15,773	-0.17%
2020/11/11	22	21.05	43	21.31	21.75	-21	15,491	-0.14%
2020/11/10	0	0.00	35	20.78	20.80	-35	14,594	-0.24%
2020/11/09	0	0.00	7	20.70	20.70	-7	14,417	-0.05%
2020/11/06	1	20.65	3.3	20.65	20.70	-2.3	14,319	-0.02%
2020/11/05	0	0.00	11	20.65	20.70	-11	14,392	-0.08%
2020/11/03	1.3	20.54	1	20.60	20.60	0.3	14,480	0.00%
2020/11/02	0	0.00	4	20.49	20.50	-4	14,542	-0.03%
2020/10/30	16	20.30	3	20.30	20.30	13	14,557	0.09%
2020/10/29	2	20.43	1	20.40	20.40	1	14,346	0.01%
2020/10/28	5	20.55	3	20.65	20.55	2	14,304	0.01%
2020/10/27	3	20.70	6	20.62	20.70	-3	14,307	-0.02%
2020/10/26	0	0.00	8.3	20.69	20.70	-8.3	14,314	-0.06%
2020/10/23	2	20.50	2	20.50	20.50	0	14,272	0.00%
2020/10/22	0	0.00	1	20.55	20.55	-1	14,417	-0.01%
2020/10/21	33	20.62	35.2	20.54	20.55	-2.2	14,492	-0.02%
2020/10/20	1	20.65	5	20.60	20.70	-4	14,576	-0.03%
2020/10/19	0	0.00	1	20.60	20.60	-1	14,631	-0.01%
2020/10/16	2	20.60	5	20.56	20.45	-3	14,737	-0.02%
2020/10/15	6	20.40	204	20.60	20.40	-198	15,031	-1.32%	大賣/鉅額交易
2020/10/14	7	20.65	1	20.70	20.70	6	14,967	0.04%
2020/10/13	25	20.40	0	0.00	20.55	25	14,908	0.17%
2020/10/12	8	20.44	7.9	20.43	20.50	0.1	14,960	0.00%
2020/10/08	0	0.00	1	20.65	20.65	-1	14,975	-0.01%
2020/10/07	40	20.73	0.1	20.70	20.65	39.9	15,043	0.27%
2020/10/06	0	0.00	2.8	20.72	20.75	-2.8	15,080	-0.02%
2020/09/30	2	20.45	5	20.65	20.45	-3	15,236	-0.02%
2020/09/29	1	20.65	5	20.69	20.60	-4	15,211	-0.03%
2020/09/28	0	0.00	2.2	20.40	20.45	-2.2	15,115	-0.01%
2020/09/25	6	20.07	1	20.05	20.15	5	15,243	0.03%
2020/09/24	35	20.07	8	20.05	20.00	27	15,222	0.18%
2020/09/23	3	20.57	12	20.51	20.55	-9	14,914	-0.06%
2020/09/22	10	20.75	0	0.00	20.60	10	14,860	0.07%
2020/09/21	1	20.75	24.4	20.80	20.70	-23.4	14,815	-0.16%
2020/09/18	2	20.70	6	20.90	20.70	-4	14,911	-0.03%
2020/09/17	0	0.00	7	20.98	20.90	-7	14,746	-0.05%
2020/09/16	12.1	20.87	3	20.90	21.00	9.1	14,739	0.06%
2020/09/15	10	20.90	27.1	20.99	20.95	-17.1	14,724	-0.12%
2020/09/14	0	0.00	13.3	20.95	20.95	-13.3	14,964	-0.09%
2020/09/11	5	20.90	15	20.91	20.95	-10	15,043	-0.07%
2020/09/10	3	20.85	3.1	20.83	20.90	-0.1	15,013	0.00%
2020/09/09	0	0.00	8.1	20.89	21.00	-8.1	15,017	-0.05%
2020/09/08	24	20.97	15	20.93	20.90	9	15,019	0.06%
2020/09/07	65	20.82	33	20.90	21.00	32	14,899	0.21%
2020/09/04	26	20.06	1.2	20.05	20.00	24.8	13,899	0.18%
2020/09/03	3	20.10	0	20.10	20.15	3	14,032	0.02%
2020/09/02	2	20.00	1	20.00	20.10	1	14,179	0.01%
2020/09/01	7	19.99	3	20.00	20.00	4	14,396	0.03%
2020/08/31	14	20.04	0	0.00	19.90	14	14,508	0.10%
2020/08/28	39	19.99	16	19.98	20.00	23	14,600	0.16%
2020/08/27	5	20.00	1.2	20.00	20.05	3.8	14,984	0.03%
2020/08/26	3	20.05	0.4	20.00	20.10	2.6	15,259	0.02%
2020/08/25	1	20.05	12	20.09	20.00	-11	15,411	-0.07%
2020/08/24	4	20.03	0.1	20.00	20.00	3.9	15,844	0.02%
2020/08/21	11	20.00	0	0.00	20.00	11	16,099	0.07%
2020/08/20	14	19.91	27.5	19.99	19.80	-13.5	16,117	-0.08%
2020/08/19	4	20.33	17	20.28	20.25	-13	16,064	-0.08%
2020/08/18	2	20.40	1	20.40	20.50	1	16,055	0.01%
2020/08/17	8	20.28	4	20.31	20.40	4	16,161	0.02%
2020/08/14	0	0.00	26.2	20.17	20.20	-26.2	16,160	-0.16%
2020/08/13	10	20.20	10	20.15	20.20	0	16,192	0.00%
2020/08/12	4	20.09	1	20.15	20.20	3	16,315	0.02%
2020/08/11	3	20.23	13	20.24	20.20	-10	16,326	-0.06%
2020/08/10	4	20.00	3	20.03	20.10	1	16,247	0.01%
2020/08/07	16	19.88	1.1	20.00	19.95	14.9	16,363	0.09%
2020/08/06	1	20.05	8.6	19.94	20.10	-7.6	16,366	-0.05%
2020/08/05	0	0.00	12	20.00	20.00	-12	16,394	-0.07%
2020/08/04	0.9	19.85	0.1	19.85	19.85	0.8	16,526	0.01%
2020/08/03	2	19.70	2	19.65	19.60	0	16,629	0.00%
2020/07/31	14	19.85	28.4	19.93	19.80	-14.4	16,624	-0.09%
2020/07/30	4	19.88	10	19.80	19.90	-6	16,671	-0.04%
2020/07/29	13	19.98	1	19.95	19.90	12	16,721	0.07%
2020/07/28	19	19.78	3	19.75	19.90	16	16,998	0.09%
2020/07/27	13	20.04	1	20.05	20.00	12	17,336	0.07%
2020/07/24	17	20.21	0	0.00	20.15	17	17,451	0.10%
2020/07/23	12	20.60	7	20.67	20.70	5	17,324	0.03%
2020/07/22	0	0.00	2	20.70	20.70	-2	17,399	-0.01%
2020/07/21	5	20.71	2	20.75	20.60	3	17,273	0.02%
2020/07/20	1	20.80	6	20.80	20.80	-5	17,064	-0.03%
2020/07/17	3	20.82	1.1	20.90	20.90	1.9	17,222	0.01%
2020/07/16	1	20.90	0	0.00	20.90	1	17,505	0.01%
2020/07/15	0	0.00	21	20.81	20.90	-21	17,527	-0.12%
2020/07/14	6.8	20.67	3	20.67	20.60	3.8	17,597	0.02%
2020/07/13	0	0.00	3.2	20.65	20.70	-3.2	17,830	-0.02%
2020/07/10	6.8	20.70	20	20.70	20.70	-13.2	18,001	-0.07%
2020/07/09	12	20.97	9.4	20.75	20.85	2.6	18,053	0.01%
2020/07/08	0	0.00	8	20.80	20.85	-8	17,838	-0.04%
2020/07/07	11	20.81	17	20.80	20.75	-6	17,815	-0.03%
2020/07/06	1	20.90	17	20.93	21.00	-16	17,801	-0.09%
2020/07/03	2	20.70	9	20.66	20.75	-7	17,842	-0.04%
2020/07/02	6	20.57	3.1	20.58	20.55	2.9	17,945	0.02%
2020/07/01	3	20.60	2	20.62	20.60	1	18,191	0.01%
2020/06/30	1	20.65	0.2	20.65	20.70	0.8	18,402	0.00%
2020/06/29	4	20.54	3	20.50	20.55	1	18,530	0.01%
2020/06/24	2.9	20.87	15.3	20.85	20.85	-12.4	18,641	-0.07%
2020/06/23	10	20.50	2.1	20.74	20.75	7.9	18,762	0.04%
2020/06/22	1	20.55	14	20.50	20.55	-13	18,823	-0.07%
2020/06/19	2	20.63	68	20.75	20.50	-66	19,009	-0.35%
2020/06/18	63	20.60	11	20.79	20.55	52	18,922	0.27%
2020/06/17	0	0.00	2	20.85	20.95	-2	18,994	-0.01%
2020/06/16	4	20.78	5	20.74	20.80	-1	19,673	-0.01%
2020/06/15	21.4	20.46	1	20.40	20.35	20.4	20,298	0.10%
2020/06/12	35	20.52	16.1	20.48	20.65	18.9	20,543	0.09%
2020/06/11	14.1	21.06	6	21.15	20.90	8.1	21,033	0.04%
2020/06/10	7	21.20	29	21.22	21.20	-22	21,215	-0.10%
2020/06/09	3	21.30	22	21.29	21.30	-19	22,105	-0.09%
2020/06/08	11	21.06	11	21.12	21.20	0	22,332	0.00%
2020/06/05	3	20.97	8.1	20.96	21.00	-5.1	22,282	-0.02%
2020/06/04	16	20.92	4	20.91	20.95	12	22,261	0.05%
2020/06/03	9	20.77	30	20.81	20.90	-21	22,329	-0.09%
2020/06/02	44	20.31	8	20.33	20.40	36	22,070	0.16%
2020/06/01	0.7	20.00	25.4	19.99	20.10	-24.7	21,824	-0.11%
2020/05/29	14	19.84	6	19.90	19.80	8	21,671	0.04%
2020/05/28	12.3	19.93	9	19.95	19.95	3.3	21,275	0.02%
2020/05/27	8	19.85	0.2	19.90	19.90	7.8	21,237	0.04%
2020/05/26	6	19.76	10	19.86	19.90	-4	21,309	-0.02%
2020/05/25	10	19.65	12	19.65	19.65	-2	21,322	-0.01%
2020/05/22	13	19.64	0	0.00	19.60	13	21,395	0.06%
2020/05/21	12	19.89	8	19.88	19.90	4	21,351	0.02%
2020/05/20	9	19.84	5	19.83	19.90	4	21,238	0.02%
2020/05/19	2	19.80	2	19.90	19.80	0	21,158	0.00%
2020/05/18	1	19.55	2.2	19.70	19.65	-1.2	21,021	-0.01%
2020/05/15	3	19.63	0	0.00	19.55	3	20,988	0.01%
2020/05/14	14.2	19.64	7	19.55	19.55	7.2	20,929	0.03%
2020/05/13	9	19.64	4	19.85	19.85	5	20,773	0.02%
2020/05/12	15	19.64	2	19.60	19.60	13	20,666	0.06%
2020/05/11	5.2	19.87	28	19.82	19.85	-22.8	20,479	-0.11%
2020/05/08	11.1	19.74	2	19.75	19.65	9.1	20,276	0.04%
2020/05/07	19	19.62	0	19.70	19.55	19	20,222	0.09%
2020/05/06	10	19.57	1	19.80	19.55	9	20,121	0.04%
2020/05/05	4	19.69	33	19.75	19.80	-29	20,058	-0.14%
2020/05/04	34	19.43	1	19.60	19.55	33	19,987	0.17%
2020/04/30	43	19.96	32.2	19.97	20.00	10.8	19,779	0.05%
2020/04/29	23	19.79	11	19.79	19.85	12	19,476	0.06%
2020/04/28	9	19.55	0	19.60	19.55	9	19,392	0.05%
2020/04/27	33	19.60	16	19.56	19.50	17	19,817	0.09%
2020/04/24	18	19.16	1	19.15	19.15	17	19,611	0.09%
2020/04/23	23	19.15	3	19.15	19.15	20	19,559	0.10%
2020/04/22	5	18.98	0	0.00	19.15	5	19,431	0.03%
2020/04/21	21	19.26	3.5	19.15	19.10	17.5	19,302	0.09%
2020/04/20	14	19.63	42	19.60	19.60	-28	19,026	-0.15%
2020/04/17	10	19.84	42	19.93	19.75	-32	18,952	-0.17%
2020/04/16	47	19.70	0	0.00	19.75	47	18,742	0.25%
2020/04/15	21.5	19.93	20	19.91	20.00	1.5	18,458	0.01%
2020/04/14	61	19.67	28	19.70	19.75	33	18,220	0.18%
2020/04/13	7	19.59	10	19.55	19.55	-3	18,059	-0.02%
2020/04/10	23	19.62	15	19.65	19.70	8	18,024	0.04%
2020/04/09	22	19.56	5.4	19.55	19.50	16.6	18,018	0.09%
2020/04/08	8	19.54	52	19.49	19.55	-44	17,889	-0.25%
2020/04/07	10	19.31	14	19.48	19.30	-4	17,812	-0.02%
2020/04/06	25	18.98	5	19.13	19.25	20	17,823	0.11%
2020/04/01	26	18.88	1	18.90	18.80	25	17,534	0.14%
2020/03/31	6	19.03	6.3	19.11	18.95	-0.3	17,223	0.00%
2020/03/30	12	19.02	2	19.00	19.00	10	16,956	0.06%
2020/03/27	56	19.44	5	19.49	19.40	51	16,707	0.31%
2020/03/26	15	19.43	1	19.35	19.55	14	16,530	0.08%
2020/03/25	20	19.39	1	19.45	19.40	19	16,647	0.11%
2020/03/24	30	19.30	1.1	19.30	19.05	28.9	16,370	0.18%
2020/03/23	10	19.00	28	18.93	18.90	-18	16,187	-0.11%
2020/03/20	29.3	19.19	16	19.51	19.80	13.3	16,059	0.08%
2020/03/19	25	18.74	17	18.90	18.60	8	15,358	0.05%
2020/03/18	12	19.42	22.6	19.46	19.30	-10.6	14,776	-0.07%
2020/03/17	40.2	19.54	7	19.54	19.50	33.2	14,449	0.23%
2020/03/16	6	20.07	13	20.07	20.00	-7	13,826	-0.05%
2020/03/13	47	19.98	49	20.06	20.20	-2	13,439	-0.01%
2020/03/12	32	21.64	13	21.47	21.40	19	12,375	0.15%
2020/03/11	8	22.23	3	22.23	22.35	5	11,961	0.04%
2020/03/10	16	22.29	4	22.30	22.35	12	11,725	0.10%
2020/03/09	29	22.50	11	22.69	22.40	18	11,569	0.16%
2020/03/06	44	22.87	0	0.00	22.90	44	11,174	0.39%
2020/03/05	0	0.00	23	23.25	23.30	-23	11,009	-0.21%
2020/03/04	2	23.00	13	23.11	23.20	-11	11,010	-0.10%
2020/03/03	13	22.92	15	22.99	23.00	-2	10,953	-0.02%
2020/03/02	60	22.80	15	22.87	22.90	45	10,887	0.41%
2020/02/27	10	22.91	13	22.86	23.00	-3	11,221	-0.03%
2020/02/26	52	22.87	0	0.00	22.85	52	11,114	0.47%
2020/02/25	10	22.98	2	22.95	22.95	8	10,903	0.07%
2020/02/24	6	23.09	0	0.00	23.00	6	10,874	0.06%
2020/02/21	4	23.24	5	23.30	23.20	-1	10,749	-0.01%
2020/02/20	3	23.30	3	23.33	23.30	0	10,707	0.00%
2020/02/19	2	23.50	2	23.53	23.50	0	10,671	0.00%
2020/02/18	19	23.26	5	23.30	23.45	14	10,670	0.13%
2020/02/17	6	23.33	0	0.00	23.35	6	10,690	0.06%
2020/02/14	4	23.35	0	0.00	23.45	4	10,802	0.04%
2020/02/13	0	0.00	4	23.45	23.40	-4	10,797	-0.04%
2020/02/12	7	23.39	2.1	23.43	23.45	4.9	10,796	0.05%
2020/02/11	0.4	23.45	1	23.45	23.45	-0.6	10,841	-0.01%
2020/02/10	19	23.31	1	23.30	23.45	18	10,871	0.17%
2020/02/07	2	23.25	0	0.00	23.30	2	10,836	0.02%
2020/02/06	4	23.33	7	23.47	23.35	-3	10,952	-0.03%
2020/02/05	13	23.17	0	23.30	23.25	13	10,959	0.12%
2020/02/04	15	23.23	5	23.15	23.20	10	10,965	0.09%
2020/02/03	5	23.04	10	23.00	23.00	-5	10,969	-0.05%
2020/01/31	3	23.12	1	23.15	23.10	2	10,846	0.02%
2020/01/30	29	23.21	104	23.25	23.00	-75	10,692	-0.70%	大賣/
2020/01/20	0	0.00	6	24.05	24.05	-6	10,165	-0.06%
2020/01/17	5	24.00	1	24.05	24.05	4	10,170	0.04%
2020/01/15	0	0.00	11.3	24.00	24.05	-11.3	10,355	-0.11%
2020/01/14	1	23.95	15	23.99	24.05	-14	10,383	-0.13%
2020/01/13	1	23.90	4	23.95	24.00	-3	10,408	-0.03%
2020/01/10	1	23.80	0	0.00	23.85	1	10,386	0.01%
2020/01/09	5	23.60	5	23.60	23.75	0	10,491	0.00%
2020/01/08	2	23.55	1	23.60	23.55	1	10,529	0.01%
2020/01/06	10	24.00	0	0.00	23.80	10	10,546	0.09%
2020/01/03	7	24.07	17	24.10	24.10	-10	10,569	-0.10%
2020/01/02	5	24.05	12.9	23.99	24.00	-7.9	10,504	-0.08%
2019/12/31	6.1	24.00	19	24.09	23.90	-12.9	10,506	-0.12%
2019/12/30	42	24.05	18	24.01	24.00	24	10,464	0.23%
2019/12/27	0	0.00	13	23.85	23.95	-13	10,431	-0.12%
2019/12/26	0	0.00	2	23.90	23.90	-2	10,447	-0.02%
2019/12/24	10	23.85	24	23.88	23.85	-14	10,812	-0.13%
2019/12/23	8	23.70	9	23.74	23.90	-1	10,870	-0.01%
2019/12/20	1	23.75	1	23.75	23.65	0	10,904	0.00%
2019/12/19	2	23.70	5	23.71	23.70	-3	10,685	-0.03%
2019/12/18	0	0.00	32	23.80	23.90	-32	10,752	-0.30%
2019/12/17	0	0.00	3	23.70	23.80	-3	10,822	-0.03%
2019/12/16	8	23.54	0	0.00	23.50	8	10,728	0.07%
2019/12/13	0	0.00	23	23.65	23.70	-23	10,773	-0.21%
2019/12/12	1	23.50	7.6	23.54	23.45	-6.6	10,737	-0.06%
2019/12/11	0	0.00	1	23.50	23.50	-1	10,665	-0.01%
2019/12/10	1	23.40	0	0.00	23.45	1	10,710	0.01%
2019/12/09	2	23.35	5	23.30	23.40	-3	10,814	-0.03%
2019/12/06	3	23.35	1	23.35	23.40	2	10,905	0.02%
2019/12/05	6	23.40	5	23.46	23.45	1	10,886	0.01%
2019/12/04	3	23.50	4	23.53	23.60	-1	10,920	-0.01%
2019/12/02	6	23.33	0	0.00	23.40	6	11,148	0.05%
2019/11/29	8	23.49	0	0.00	23.40	8	11,182	0.07%
2019/11/28	1	23.65	2	23.60	23.70	-1	11,172	-0.01%
2019/11/25	8	23.43	0	0.00	23.45	8	10,939	0.07%
2019/11/21	3	23.20	0	0.00	23.40	3	11,514	0.03%
2019/11/20	1	23.30	0	0.00	23.50	1	11,524	0.01%
2019/11/19	0	0.00	1	23.35	23.50	-1	11,642	-0.01%
2019/11/18	1	23.25	20	23.25	23.45	-19	11,723	-0.16%
2019/11/15	5	23.28	6	23.45	23.20	-1	11,831	-0.01%
2019/11/14	11	23.25	4	23.24	23.20	7	11,932	0.06%
2019/11/13	4	23.45	0	0.00	23.35	4	12,086	0.03%
2019/11/11	2	23.73	6	23.70	23.80	-4	12,181	-0.03%
2019/11/08	3	23.75	0	0.00	23.80	3	12,219	0.02%
2019/11/07	1	23.70	9	23.74	23.75	-8	12,289	-0.07%
2019/11/06	5	23.63	13.1	23.73	23.65	-8.1	12,316	-0.07%
2019/11/05	4	23.50	14	23.66	23.80	-10	12,484	-0.08%
2019/11/04	0	0.00	1	23.60	23.60	-1	12,458	-0.01%
2019/11/01	0	0.00	13.7	23.52	23.55	-13.7	12,566	-0.11%
2019/10/31	12	23.45	6	23.46	23.45	6	12,741	0.05%
2019/10/30	0	0.00	19	23.45	23.50	-19	12,806	-0.15%
2019/10/29	2	23.30	2	23.40	23.40	0	12,823	0.00%
2019/10/28	6	23.35	5.2	23.38	23.35	0.8	12,809	0.01%
2019/10/25	6.1	23.41	3	23.45	23.45	3.1	12,833	0.02%
2019/10/24	6.9	23.46	22.1	23.41	23.50	-15.2	12,894	-0.12%
2019/10/23	84	23.39	13	23.32	23.40	71	13,192	0.54%
2019/10/22	2	23.25	54	23.37	23.40	-52	13,318	-0.39%
2019/10/21	0	0.00	10.1	23.25	23.30	-10.1	13,338	-0.08%
2019/10/18	0	0.00	6	23.24	23.25	-6	13,356	-0.04%
2019/10/17	0.1	23.20	27	23.28	23.25	-26.9	13,417	-0.20%
2019/10/16	0	0.00	19	23.16	23.20	-19	13,284	-0.14%
2019/10/15	1	23.05	0.2	23.15	23.20	0.8	13,239	0.01%
2019/10/14	0	0.00	11.8	23.06	23.15	-11.8	13,301	-0.09%
2019/10/09	2.2	22.95	0	0.00	22.90	2.2	13,266	0.02%
2019/10/08	2	23.00	1.1	23.09	23.05	0.9	13,235	0.01%
2019/10/07	5	22.94	0	0.00	22.95	5	13,179	0.04%
2019/10/04	7	22.85	7.4	22.97	22.85	-0.4	13,171	0.00%
2019/10/03	11	22.86	2	22.90	22.85	9	13,123	0.07%
2019/10/02	3	22.97	0	0.00	22.95	3	12,990	0.02%
2019/10/01	5	22.95	4	23.23	23.05	1	12,942	0.01%
2019/09/27	17	23.00	0	0.00	23.00	17	12,707	0.13%
2019/09/26	4	23.10	0	0.00	23.10	4	12,630	0.03%
2019/09/25	16	23.05	1	23.05	23.10	15	12,697	0.12%
2019/09/24	3	23.08	0.3	23.20	23.20	2.7	12,609	0.02%
2019/09/23	25	23.18	1	23.30	23.15	24	12,599	0.19%
2019/09/20	5	23.19	2	23.32	23.45	3	12,765	0.02%
2019/09/19	30	23.13	3	23.25	23.20	27	12,561	0.21%
2019/09/18	15	23.30	0.1	23.30	23.20	14.9	12,587	0.12%
2019/09/17	92	23.36	6	23.50	23.20	86	12,564	0.68%
2019/09/16	30	23.50	0	0.00	23.55	30	12,689	0.24%
2019/09/12	15	23.62	10	23.60	23.50	5	12,835	0.04%
2019/09/11	15	23.46	6	23.45	23.50	9	12,980	0.07%
2019/09/10	11	23.30	2	23.33	23.35	9	12,971	0.07%
2019/09/09	4	23.19	4.6	23.20	23.20	-0.6	12,914	0.00%
2019/09/06	11	23.10	0	23.20	23.15	11	12,996	0.08%
2019/09/05	3	23.12	5.2	23.15	23.15	-2.2	13,021	-0.02%
2019/09/04	3	23.00	20	23.00	23.00	-17	12,955	-0.13%
2019/09/03	2.5	23.04	0	23.20	23.00	2.5	12,843	0.02%
2019/09/02	6	23.15	0	0.00	23.20	6	12,828	0.05%
2019/08/30	30	23.07	1	23.10	23.15	29	12,884	0.23%
2019/08/29	9	22.90	8	22.90	22.95	1	12,872	0.01%
2019/08/28	26	22.86	4	22.85	23.10	22	12,854	0.17%
2019/08/27	27	22.93	0	0.00	22.85	27	12,773	0.21%
2019/08/26	13	22.90	29.3	23.00	22.95	-16.3	12,402	-0.13%
2019/08/23	6	23.01	0	0.00	23.15	6	12,373	0.05%
2019/08/22	3	23.02	1	23.05	23.15	2	12,445	0.02%
2019/08/21	7	23.05	4	23.06	23.05	3	13,992	0.02%
2019/08/20	12	23.08	2.7	23.08	23.05	9.3	13,989	0.07%
2019/08/19	12	23.09	0	0.00	23.05	12	13,908	0.09%
2019/08/16	24	23.06	3	23.05	23.10	21	13,853	0.15%
2019/08/15	5	23.11	0	0.00	23.05	5	13,779	0.04%
2019/08/14	16	23.28	4	23.26	23.20	12	13,920	0.09%
2019/08/13	1	23.30	0	0.00	23.25	1	13,911	0.01%
2019/08/12	3	23.30	0	0.00	23.30	3	14,019	0.02%
2019/08/08	4	23.44	50.1	23.45	23.40	-46.1	14,175	-0.33%
2019/08/07	8	23.40	0	0.00	23.30	8	14,400	0.06%
2019/08/06	57.6	23.53	4	23.40	23.50	53.6	14,661	0.37%
2019/08/05	17	23.50	9	23.51	23.50	8	14,687	0.05%
2019/08/02	15	23.59	0	0.00	23.65	15	14,594	0.10%
2019/08/01	2	23.90	1	23.90	23.80	1	14,550	0.01%
2019/07/31	7	24.05	1	24.10	24.00	6	14,448	0.04%
2019/07/30	1	24.10	1	24.15	24.10	0	14,440	0.00%
2019/07/29	1	24.15	0.8	24.20	24.15	0.2	14,547	0.00%
2019/07/26	2	24.15	2	24.15	24.20	0	14,535	0.00%
2019/07/25	17	24.15	1	24.15	24.10	16	14,505	0.11%
2019/07/24	43	24.95	5.7	24.99	25.00	37.3	14,326	0.26%
2019/07/23	2	24.95	9.7	24.95	24.90	-7.7	14,132	-0.05%
2019/07/22	11	24.92	1	24.90	24.90	10	14,026	0.07%
2019/07/19	10	24.95	1	24.90	24.90	9	13,965	0.06%
2019/07/18	1	24.70	0	0.00	24.70	1	13,861	0.01%
2019/07/17	15	24.75	2	24.75	24.85	13	13,857	0.09%
2019/07/16	0	0.00	4	24.70	24.85	-4	13,779	-0.03%
2019/07/15	5	24.83	0	0.00	24.70	5	13,655	0.04%
2019/07/12	1	24.85	0	0.00	24.80	1	13,652	0.01%
2019/07/11	0	0.00	0	24.80	24.80	0	13,683	0.00%
2019/07/10	1	24.75	10.1	24.85	24.85	-9.1	13,770	-0.07%
2019/07/05	10	24.80	12	24.72	24.70	-2	13,767	-0.01%
2019/07/04	3	24.63	2.3	24.61	24.65	0.7	13,901	0.01%
2019/07/03	1	24.60	0	0.00	24.70	1	13,966	0.01%
2019/07/02	1	24.80	0	0.00	24.60	1	13,975	0.01%
2019/07/01	1	24.85	0	0.00	24.85	1	13,884	0.01%
2019/06/28	0	0.00	1	24.95	24.95	-1	13,995	-0.01%
2019/06/27	0	0.00	12	25.02	24.90	-12	14,032	-0.09%
2019/06/26	0	0.00	14	24.97	24.90	-14	13,918	-0.10%
2019/06/25	0	0.00	18	24.95	25.00	-18	13,937	-0.13%
2019/06/24	0.8	24.85	0	0.00	25.00	0.8	13,859	0.01%
2019/06/21	0	0.00	1	25.00	25.00	-1	13,775	-0.01%
2019/06/20	4	24.75	5	24.85	24.80	-1	13,502	-0.01%
2019/06/19	0	0.00	2.1	24.82	24.95	-2.1	13,299	-0.02%
2019/06/18	4	24.50	0	0.00	24.60	4	13,071	0.03%
2019/06/14	0	0.00	2	24.55	24.50	-2	12,936	-0.02%
2019/06/13	10	24.50	2	24.50	24.45	8	12,841	0.06%
2019/06/12	0	0.00	3	24.50	24.55	-3	12,971	-0.02%
2019/06/10	0	0.00	0.6	24.45	24.50	-0.6	13,039	0.00%
2019/06/06	0	0.00	20.4	24.30	24.35	-20.4	13,073	-0.16%
2019/06/05	0	0.00	2	24.30	24.20	-2	13,065	-0.02%
2019/06/04	30	24.15	5	24.10	24.20	25	13,046	0.19%
2019/06/03	0	0.00	2	24.20	24.15	-2	13,164	-0.02%
2019/05/31	6	24.15	1	24.05	24.30	5	13,341	0.04%
2019/05/30	1	24.05	0	0.00	24.10	1	13,450	0.01%
2019/05/29	1	24.15	0	0.00	24.10	1	13,529	0.01%
2019/05/28	0	0.00	2	24.35	24.30	-2	13,551	-0.01%
2019/05/27	16	24.24	0	0.00	24.30	16	12,083	0.13%
2019/05/24	0	0.00	1	24.40	24.40	-1	12,096	-0.01%
2019/05/23	2	24.35	12.1	24.25	24.45	-10.1	12,125	-0.08%
2019/05/22	4	24.20	0	0.00	24.45	4	12,132	0.03%
2019/05/21	12	24.55	1	24.55	24.65	11	12,129	0.09%
2019/05/20	0	0.00	1	24.15	24.20	-1	11,940	-0.01%
2019/05/17	11	24.02	0	0.00	24.00	11	11,873	0.09%
2019/05/16	11	24.01	1	24.05	24.00	10	11,768	0.08%
2019/05/15	47	24.10	0	0.00	24.00	47	11,656	0.40%
2019/05/14	64	24.16	121	24.15	24.10	-57	11,518	-0.49%	大賣/
2019/05/13	6	24.44	55	24.50	24.45	-49	11,229	-0.44%
2019/05/10	10	24.64	1.2	24.66	24.55	8.8	11,347	0.08%
2019/05/09	9	24.80	1	24.75	24.70	8	11,508	0.07%
2019/05/07	10	24.95	4	25.03	25.10	6	11,414	0.05%
2019/05/06	4.9	24.97	2	24.90	25.00	2.9	11,607	0.02%
2019/05/03	54	25.05	0	0.00	25.10	54	11,565	0.47%
2019/05/02	3	24.97	0	0.00	24.90	3	11,588	0.03%
2019/04/30	63	24.92	6	24.99	24.95	57	11,626	0.49%
2019/04/29	0	0.00	6.1	25.05	25.10	-6.1	11,591	-0.05%
2019/04/26	6	25.00	1	25.05	25.10	5	11,687	0.04%
2019/04/25	1	25.05	2	25.00	25.00	-1	11,761	-0.01%
2019/04/24	1	25.05	2	25.10	25.10	-1	11,798	-0.01%
2019/04/23	0	0.00	9.7	25.05	25.15	-9.7	12,062	-0.08%
2019/04/19	0	0.00	5.5	25.10	25.20	-5.5	12,358	-0.04%
2019/04/18	3	25.05	0	0.00	25.10	3	12,581	0.02%
2019/04/17	30	25.10	12	25.10	25.25	18	12,962	0.14%
2019/04/16	0	0.00	42.3	25.12	25.20	-42.3	13,024	-0.32%
2019/04/15	0	0.00	10	25.15	25.05	-10	13,145	-0.08%
2019/04/12	123	25.10	12.1	25.07	25.20	110.9	13,221	0.84%	大買/鉅額交易
2019/04/11	2	25.08	0.1	25.05	25.05	1.9	13,233	0.01%
2019/04/10	2	25.15	5.5	25.15	25.25	-3.5	13,263	-0.03%
2019/04/09	9	25.05	0	0.00	25.10	9	13,266	0.07%
2019/04/08	0	0.00	5	25.00	25.10	-5	13,319	-0.04%
2019/04/03	0	0.00	22	25.05	25.00	-22	13,244	-0.17%
2019/04/02	7.3	24.97	0	0.00	24.90	7.3	13,375	0.05%
2019/03/29	10	25.10	22.3	25.16	25.30	-12.3	13,053	-0.09%
2019/03/28	2	24.98	0	0.00	25.00	2	13,059	0.02%
2019/03/27	10	25.00	1	25.00	25.05	9	13,055	0.07%
2019/03/26	1	24.95	2.9	25.00	25.00	-1.9	13,204	-0.01%
2019/03/25	1	24.85	1	24.90	24.85	0	13,264	0.00%
2019/03/22	0	0.00	7.2	25.05	25.00	-7.2	13,279	-0.05%
2019/03/20	2	24.95	1.3	24.99	25.05	0.7	13,529	0.01%
2019/03/19	3	24.85	3	25.00	24.85	0	13,675	0.00%
2019/03/18	5	24.90	1	25.00	25.05	4	13,701	0.03%
2019/03/15	4	24.75	11	24.99	25.05	-7	13,706	-0.05%
2019/03/14	26	24.79	1	24.85	24.75	25	13,559	0.18%
2019/03/13	10.5	24.86	1	24.80	25.00	9.5	13,605	0.07%
2019/03/12	0	0.00	11	25.10	25.10	-11	13,619	-0.08%
2019/03/11	6	24.72	1	24.80	24.70	5	13,845	0.04%
2019/03/08	19	24.79	0	0.00	24.75	19	13,833	0.14%
2019/03/07	17	24.96	0	0.00	24.95	17	14,144	0.12%
2019/03/06	10	25.10	10	25.10	25.15	0	14,054	0.00%
2019/03/05	0	0.00	1	25.30	25.40	-1	14,086	-0.01%
2019/03/04	7	25.44	13	25.40	25.35	-6	14,212	-0.04%
2019/02/27	0	0.00	9	25.49	25.50	-9	14,199	-0.06%
2019/02/26	0	0.00	11.4	25.37	25.50	-11.4	14,093	-0.08%
2019/02/25	5	25.30	0	0.00	25.30	5	13,895	0.04%
2019/02/22	0	0.00	1	25.20	25.25	-1	13,888	-0.01%
2019/02/21	6	25.11	0	0.00	25.25	6	13,834	0.04%
2019/02/20	1	25.05	1	25.15	25.20	0	13,861	0.00%
2019/02/19	14	25.01	10	25.00	25.00	4	13,870	0.03%
2019/02/18	3	25.20	11	25.11	25.15	-8	13,953	-0.06%
2019/02/15	0	0.00	5.4	25.24	25.20	-5.4	14,131	-0.04%
2019/02/14	8.9	25.28	0	0.00	25.20	8.9	14,201	0.06%
2019/02/13	0	0.00	9	25.46	25.50	-9	14,135	-0.06%
2019/02/12	5	25.45	1	25.40	25.45	4	14,021	0.03%
2019/02/11	7	25.46	22.3	25.50	25.25	-15.3	13,978	-0.11%
2019/01/30	0	0.00	11	25.42	25.45	-11	13,914	-0.08%
2019/01/29	0	0.00	0	25.20	25.35	0	13,765	0.00%
2019/01/28	0	0.00	27.4	25.31	25.35	-27.4	13,811	-0.20%
2019/01/25	13	25.20	17	25.20	25.35	-4	13,917	-0.03%
2019/01/24	0	0.00	2	25.03	25.10	-2	13,742	-0.01%
2019/01/23	1	25.00	0	0.00	25.05	1	13,915	0.01%
2019/01/22	6	25.00	3	25.00	25.05	3	14,070	0.02%
2019/01/21	0	0.00	19	24.98	25.05	-19	14,024	-0.14%
2019/01/18	0	0.00	1	25.00	25.00	-1	14,007	-0.01%
2019/01/16	0	0.00	2	25.00	24.95	-2	14,393	-0.01%
2019/01/15	1	24.95	4.4	24.99	25.00	-3.4	14,467	-0.02%
2019/01/14	0	24.75	2	24.88	24.90	-2	14,258	-0.01%
2019/01/11	1	24.85	15	24.90	24.90	-14	14,314	-0.10%
2019/01/10	0	0.00	15.1	24.88	24.90	-15.1	14,253	-0.11%
2019/01/09	0	0.00	34	24.90	24.95	-34	14,168	-0.24%
2019/01/08	2	24.50	3	24.48	24.50	-1	14,036	-0.01%
2019/01/07	10	24.38	28	24.39	24.45	-18	14,206	-0.13%
2019/01/04	0	0.00	4	23.99	24.20	-4	14,380	-0.03%
2019/01/03	0	0.00	2	24.15	24.15	-2	15,220	-0.01%
2018/12/28	0	0.00	4	24.10	24.25	-4	15,614	-0.03%
2018/12/27	3	23.90	0	0.00	23.95	3	15,728	0.02%
2018/12/26	5	23.90	0	0.00	23.80	5	15,745	0.03%
2018/12/25	3	23.75	0	0.00	23.80	3	15,970	0.02%
2018/12/24	5	24.03	0	0.00	24.15	5	16,006	0.03%
2018/12/21	0	0.00	4	24.23	24.20	-4	16,676	-0.02%
2018/12/20	0	0.00	3	24.28	24.30	-3	16,677	-0.02%
2018/12/19	13	24.00	6	24.28	24.30	7	16,861	0.04%
2018/12/18	1	24.05	0	0.00	24.05	1	16,938	0.01%
2018/12/17	0	0.00	3	24.25	24.05	-3	17,173	-0.02%
2018/12/14	0	0.00	3	24.05	24.15	-3	17,267	-0.02%
2018/12/13	0	0.00	18	24.35	24.30	-18	17,334	-0.10%
2018/12/12	0	0.00	5	24.15	24.35	-5	17,364	-0.03%
2018/12/11	1	23.85	2.6	23.95	23.95	-1.6	17,231	-0.01%
2018/12/07	1	23.90	3.2	24.00	23.90	-2.2	17,418	-0.01%
2018/12/05	1	24.15	0	0.00	24.25	1	17,589	0.01%
2018/12/04	0	0.00	1	24.25	24.45	-1	17,615	-0.01%
2018/11/30	0	0.00	7	24.02	24.00	-7	17,538	-0.04%
2018/11/29	1	23.90	1	24.00	23.85	0	17,283	0.00%
2018/11/28	26	23.66	0	0.00	23.85	26	17,175	0.15%
2018/11/27	14	23.65	0	0.00	23.65	14	17,067	0.08%
2018/11/26	11	23.81	1	24.20	23.95	10	16,983	0.06%
2018/11/23	1	23.85	0	0.00	23.85	1	16,869	0.01%
2018/11/22	1	24.00	1	24.05	24.05	0	16,945	0.00%
2018/11/21	4	24.05	0	0.00	24.05	4	17,109	0.02%
2018/11/20	0	0.00	0.2	24.30	24.25	-0.2	17,085	0.00%
2018/11/19	0	0.00	7.1	24.52	24.50	-7.1	17,164	-0.04%
2018/11/16	2	24.30	2	24.35	24.45	0	17,297	0.00%
2018/11/15	9	23.99	2	24.15	24.10	7	17,675	0.04%
2018/11/14	2	24.03	1	24.20	24.10	1	17,803	0.01%
2018/11/09	1	24.30	1	24.45	24.25	0	17,871	0.00%
2018/11/08	100	24.50	4	24.60	24.70	96	18,425	0.52%
2018/11/07	0	0.00	2	24.45	24.50	-2	18,640	-0.01%
2018/11/06	0	0.00	1	24.20	24.35	-1	18,561	-0.01%
2018/11/05	1	24.10	0	0.00	24.35	1	18,497	0.01%
2018/11/02	2	24.00	1.1	24.10	24.15	0.9	18,420	0.00%
2018/11/01	0	0.00	2	24.20	24.05	-2	18,370	-0.01%
2018/10/31	5	24.07	4	24.30	24.40	1	18,356	0.01%
2018/10/30	1	24.10	9.8	24.09	24.15	-8.8	18,183	-0.05%
2018/10/29	1	23.60	0	0.00	23.75	1	18,013	0.01%
2018/10/26	5	23.65	2	23.55	23.65	3	18,157	0.02%
2018/10/25	3	23.47	12	23.68	23.75	-9	18,193	-0.05%
2018/10/24	2	23.75	4.3	23.87	23.70	-2.3	18,250	-0.01%
2018/10/23	13	24.01	1	24.10	24.15	12	18,150	0.07%
2018/10/19	0	0.00	28	24.35	24.30	-28	19,115	-0.15%
2018/10/18	0	0.00	1	24.25	24.25	-1	19,532	-0.01%
2018/10/17	1.2	24.30	1	24.40	24.15	0.2	20,042	0.00%
2018/10/16	0.9	24.45	0	0.00	24.45	0.9	20,047	0.00%
2018/10/15	5	24.15	1	24.20	24.05	4	19,874	0.02%
2018/10/12	6	24.23	2	24.33	24.50	4	19,699	0.02%
2018/10/11	49	24.16	8.1	24.73	24.20	40.9	19,466	0.21%
2018/10/09	10	25.50	14	25.46	25.35	-4	18,594	-0.02%
2018/10/08	1	25.25	3	25.27	25.25	-2	18,261	-0.01%
2018/10/05	0	0.00	25.1	25.09	25.10	-25.1	18,143	-0.14%
2018/10/03	0	0.00	17	25.38	25.45	-17	17,849	-0.10%
2018/10/02	1	25.30	0	0.00	25.20	1	17,636	0.01%
2018/10/01	17	25.50	2	25.52	25.50	15	17,469	0.09%
2018/09/28	1.4	25.39	20	25.50	25.50	-18.6	17,346	-0.11%
2018/09/27	0	0.00	33	25.40	25.45	-33	16,943	-0.19%
2018/09/26	4	25.45	13	25.48	25.45	-9	16,810	-0.05%
2018/09/25	9.9	25.29	1	25.30	25.35	8.9	16,673	0.05%
2018/09/21	5	25.25	11	25.23	25.25	-6	16,545	-0.04%
2018/09/20	6	24.98	0	0.00	25.00	6	16,361	0.04%
2018/09/19	0	0.00	45	25.00	25.10	-45	16,357	-0.28%
2018/09/18	1	24.90	17.9	24.95	25.00	-16.9	16,396	-0.10%
2018/09/17	1	24.45	1	24.40	24.50	0	16,171	0.00%
2018/09/14	1	24.45	0	0.00	24.45	1	16,245	0.01%
2018/09/13	15	24.40	1	24.50	24.45	14	16,259	0.09%
2018/09/12	2	24.30	0	0.00	24.30	2	16,122	0.01%
2018/09/11	5	24.41	20	24.40	24.55	-15	16,089	-0.09%
2018/09/10	2.1	24.46	0	0.00	24.60	2.1	16,129	0.01%
2018/09/07	3	24.73	6	24.80	24.70	-3	16,402	-0.02%
2018/09/06	0	0.00	3.1	24.61	24.80	-3.1	16,464	-0.02%
2018/09/05	4.4	24.68	2	24.65	24.65	2.4	16,381	0.01%
2018/09/04	0	0.00	10	24.90	24.95	-10	16,351	-0.06%
2018/09/03	16	24.84	2	24.70	24.85	14	16,381	0.09%
2018/08/31	6	25.06	31	25.01	25.15	-25	16,311	-0.15%
2018/08/30	1	25.25	15.4	25.36	25.25	-14.4	16,306	-0.09%
2018/08/29	31	25.35	2	25.35	25.45	29	16,325	0.18%
2018/08/28	0	0.00	365	25.31	25.50	-365	16,458	-2.22%	大賣/鉅額交易
2018/08/27	35	25.17	12	25.17	25.30	23	16,795	0.14%
2018/08/24	3	25.45	29	25.37	25.25	-26	17,001	-0.15%
2018/08/23	12.5	25.45	22.2	25.43	25.50	-9.7	17,559	-0.06%
2018/08/22	37	25.27	38.5	25.31	25.30	-1.5	17,578	-0.01%
2018/08/21	1	25.00	32	24.96	25.00	-31	17,100	-0.18%
2018/08/20	3	24.90	9.5	24.92	24.95	-6.5	16,914	-0.04%
2018/08/17	32	24.80	0	0.00	24.65	32	16,776	0.19%
2018/08/16	0	0.00	37	24.92	24.90	-37	16,711	-0.22%
2018/08/15	0	0.00	22	25.00	24.75	-22	16,584	-0.13%
2018/08/14	0	0.00	75	24.94	24.95	-75	16,044	-0.47%
2018/08/13	0	0.00	1	24.35	24.35	-1	15,698	-0.01%
2018/08/10	9	24.53	5	24.70	24.55	4	15,559	0.03%
2018/08/09	0	0.00	1	24.85	24.85	-1	15,519	-0.01%
2018/08/08	10	24.90	19	24.93	24.95	-9	15,462	-0.06%
2018/08/07	0	0.00	7	24.90	24.90	-7	15,356	-0.05%
2018/08/06	0	0.00	4	24.86	24.90	-4	15,283	-0.03%
2018/08/03	0	0.00	1	24.75	24.75	-1	15,211	-0.01%
2018/08/02	4	24.85	10	24.80	24.65	-6	15,227	-0.04%
2018/08/01	1	24.85	15	24.92	24.95	-14	15,059	-0.09%
2018/07/31	0	0.00	12.5	24.87	25.00	-12.5	14,917	-0.08%
2018/07/30	0	0.00	23.2	24.74	24.80	-23.2	14,675	-0.16%
2018/07/27	10	24.70	65	24.64	24.65	-55	14,454	-0.38%
2018/07/26	33	24.60	212	24.46	24.65	-179	14,269	-1.25%	大賣/鉅額交易
2018/07/25	151	24.85	76	24.81	24.80	75	13,646	0.55%	大買/
2018/07/24	7.2	24.71	8	24.65	24.75	-0.8	13,215	-0.01%
2018/07/23	0	0.00	6	24.25	24.25	-6	12,709	-0.05%
2018/07/20	3	24.17	5	24.15	24.25	-2	12,691	-0.02%
2018/07/19	0	0.00	3	24.20	24.20	-3	12,702	-0.02%
2018/07/18	0	0.00	1	24.00	24.10	-1	12,705	-0.01%
2018/07/17	0	0.00	1	24.00	24.00	-1	12,655	-0.01%
2018/07/13	0	0.00	12	23.81	23.90	-12	12,783	-0.09%
2018/07/12	7.1	23.80	1	23.70	23.80	6.1	12,811	0.05%
2018/07/11	1	23.55	1	23.60	23.70	0	12,832	0.00%
2018/07/09	2	23.60	2	23.58	23.60	0	12,876	0.00%
2018/07/06	0	0.00	2	23.38	23.50	-2	12,956	-0.02%
2018/07/05	0	0.00	2	23.45	23.45	-2	13,002	-0.02%
2018/07/04	0	0.00	3	23.47	23.50	-3	13,204	-0.02%
2018/07/03	1	23.25	1	23.30	23.25	0	13,391	0.00%
2018/07/02	9	23.30	1	23.40	23.25	8	13,425	0.06%
2018/06/29	3	23.25	5	23.47	23.70	-2	13,367	-0.01%
2018/06/28	24	23.21	1	23.25	23.25	23	13,245	0.17%
2018/06/27	48	23.26	2	23.40	23.25	46	13,223	0.35%
2018/06/26	0	0.00	1	23.40	23.40	-1	13,269	-0.01%
2018/06/25	7	23.44	21	23.45	23.40	-14	13,264	-0.11%
2018/06/22	2	23.63	0	0.00	23.70	2	13,210	0.02%
2018/06/21	0	0.00	2.2	23.60	23.65	-2.2	13,257	-0.02%
2018/06/20	0	0.00	2.2	23.73	23.80	-2.2	13,457	-0.02%
2018/06/19	6	23.43	10	23.45	23.40	-4	13,396	-0.03%
2018/06/15	0	0.00	21.8	23.70	23.65	-21.8	13,211	-0.17%
2018/06/14	14	23.81	10	23.85	23.70	4	12,912	0.03%
2018/06/13	5	24.05	10	24.10	24.05	-5	12,729	-0.04%
2018/06/12	0	0.00	1	24.15	24.15	-1	13,129	-0.01%
2018/06/11	2	24.15	3.8	24.10	24.10	-1.8	13,066	-0.01%
2018/06/08	0	0.00	4	24.20	24.40	-4	13,066	-0.03%
2018/06/07	1	24.30	64	24.27	24.40	-63	13,272	-0.47%
2018/06/06	0	0.00	8	24.21	24.25	-8	13,178	-0.06%
2018/06/05	5	24.23	18.6	24.26	24.30	-13.6	13,165	-0.10%
2018/06/04	8	23.99	32	24.05	24.20	-24	13,052	-0.18%
2018/06/01	68	23.71	20	23.65	23.75	48	12,778	0.38%
2018/05/31	4	23.35	5.2	23.47	23.60	-1.2	12,562	-0.01%
2018/05/30	1	23.20	0	0.00	23.20	1	12,337	0.01%
2018/05/29	0	0.00	2	23.40	23.40	-2	12,372	-0.02%
2018/05/28	0.8	23.40	8	23.40	23.40	-7.2	12,633	-0.06%
2018/05/25	12	23.29	6.4	23.30	23.35	5.6	12,812	0.04%
2018/05/23	6.1	23.32	1.1	23.30	23.20	5	13,186	0.04%
2018/05/22	3	23.32	1	23.35	23.30	2	13,363	0.01%
2018/05/21	1	23.40	6	23.46	23.40	-5	13,704	-0.04%
2018/05/18	2	23.40	55.6	23.35	23.40	-53.6	13,892	-0.39%
2018/05/17	8	23.39	6	23.39	23.35	2	14,238	0.01%
2018/05/16	6	23.40	6	23.47	23.50	0	14,391	0.00%
2018/05/15	3	23.38	2	23.43	23.35	1	14,759	0.01%
2018/05/14	1	23.60	13	23.60	23.50	-12	15,330	-0.08%
2018/05/11	2	23.50	2	23.53	23.55	0	15,526	0.00%
2018/05/10	3	23.43	2	23.50	23.45	1	15,555	0.01%
2018/05/09	19	23.36	6	23.30	23.45	13	15,548	0.08%
2018/05/08	1	23.25	3.4	23.39	23.40	-2.4	15,676	-0.02%
2018/05/07	0	23.30	1	23.30	23.25	-1	15,800	-0.01%
2018/05/04	7	23.27	13.4	23.25	23.25	-6.4	15,907	-0.04%
2018/05/03	32	23.35	1	23.35	23.25	31	15,970	0.19%
2018/05/02	13.1	23.82	9.3	23.71	23.65	3.8	16,037	0.02%
2018/04/30	1	23.30	4	23.45	23.50	-3	15,952	-0.02%
2018/04/27	8	23.31	2	23.28	23.40	6	15,873	0.04%
2018/04/26	11	23.30	0	0.00	23.35	11	15,951	0.07%
2018/04/25	4	23.33	2	23.30	23.40	2	15,937	0.01%
2018/04/24	130	23.36	5	23.37	23.30	125	16,006	0.78%	大買/鉅額交易
2018/04/23	15	23.41	3	23.57	23.60	12	16,067	0.07%
2018/04/20	4	23.55	2	23.65	23.65	2	16,060	0.01%
2018/04/19	4	23.65	15.5	23.57	23.70	-11.5	16,118	-0.07%
2018/04/18	7	23.34	1	23.40	23.40	6	16,275	0.04%
2018/04/17	18	23.32	1	23.30	23.30	17	16,402	0.10%
2018/04/16	14.7	23.46	0	0.00	23.45	14.7	16,610	0.09%
2018/04/13	8	23.53	1	23.55	23.45	7	16,896	0.04%
2018/04/12	4	23.50	1	23.60	23.60	3	17,352	0.02%
2018/04/11	128	23.74	2	23.80	23.60	126	17,553	0.72%	大買/鉅額交易
2018/04/10	27	23.60	0	0.00	23.75	27	17,768	0.15%
2018/04/09	1.2	23.56	2	23.60	23.80	-0.8	17,899	0.00%
2018/04/03	5	23.40	0	0.00	23.35	5	17,720	0.03%
2018/04/02	3	23.50	1	23.60	23.50	2	17,670	0.01%
2018/03/31	81	23.50	1	23.60	23.45	80	17,721	0.45%
2018/03/30	11	23.45	6.1	23.40	23.50	4.9	17,898	0.03%
2018/03/29	79.5	23.24	0	0.00	23.20	79.5	17,851	0.45%
2018/03/28	3	23.45	10	23.49	23.40	-7	17,584	-0.04%
2018/03/27	4	23.54	7	23.56	23.55	-3	17,637	-0.02%
2018/03/26	11	23.35	37.7	23.32	23.45	-26.7	17,596	-0.15%
2018/03/23	10	23.51	0	0.00	23.50	10	17,539	0.06%
2018/03/22	13.4	23.81	5	23.80	23.85	8.4	17,424	0.05%
2018/03/21	16	23.78	12	23.76	23.75	4	17,370	0.02%
2018/03/20	5	23.79	0	0.00	23.75	5	17,601	0.03%
2018/03/19	4	23.71	5.8	23.78	23.90	-1.8	17,683	-0.01%
2018/03/16	21.9	23.71	1	23.90	23.70	20.9	17,796	0.12%
2018/03/15	23	23.82	0	0.00	23.75	23	17,447	0.13%
2018/03/14	16	23.82	0	0.00	23.85	16	17,442	0.09%
2018/03/13	36	23.82	1	23.80	23.85	35	17,434	0.20%
2018/03/12	2	23.68	1	23.70	23.70	1	17,215	0.01%
2018/03/09	29	23.52	4	23.55	23.60	25	17,252	0.14%
2018/03/08	18	23.47	11.2	23.55	23.50	6.8	17,209	0.04%
2018/03/07	10	23.56	0	0.00	23.50	10	17,120	0.06%
2018/03/06	4.7	23.66	4.4	23.68	23.70	0.3	16,947	0.00%
2018/03/05	22	23.57	4.9	23.69	23.60	17.1	17,210	0.10%
2018/03/02	18	24.08	6	24.12	23.95	12	16,891	0.07%
2018/03/01	4	24.30	5	24.20	24.40	-1	16,605	-0.01%
2018/02/27	15	24.35	0	0.00	24.10	15	16,290	0.09%
2018/02/26	12	24.34	0	24.30	24.20	12	16,060	0.07%
2018/02/23	6	24.45	5	24.35	24.50	1	15,938	0.01%
2018/02/22	1.4	24.22	0	0.00	24.30	1.4	15,768	0.01%
2018/02/21	3	24.00	27	24.15	24.50	-24	15,556	-0.15%
2018/02/12	28	23.74	1	23.80	23.65	27	15,225	0.18%
2018/02/09	14	23.60	1	23.70	23.75	13	15,056	0.09%
2018/02/08	9	23.67	0	0.00	23.75	9	14,842	0.06%
2018/02/07	16	23.85	2.1	23.97	23.60	13.9	14,770	0.09%
2018/02/06	141	23.70	1	23.55	23.60	140	14,412	0.97%	大買/鉅額交易
2018/02/05	21	24.50	0	0.00	24.50	21	13,818	0.15%
2018/02/02	6	24.83	0	0.00	24.80	6	13,589	0.04%
2018/02/01	2	24.90	35	24.98	24.85	-33	13,554	-0.24%
2018/01/31	2	24.90	2.1	24.80	24.90	-0.1	13,507	0.00%
2018/01/30	0	0.00	1	25.15	24.90	-1	13,336	-0.01%
2018/01/29	1	25.10	1	25.00	25.15	0	13,171	0.00%
2018/01/26	2	24.88	1	24.90	25.10	1	13,022	0.01%
2018/01/25	0	0.00	1	25.10	25.10	-1	12,946	-0.01%
2018/01/24	2	24.85	6	24.88	25.00	-4	12,803	-0.03%
2018/01/23	3	25.00	4	25.00	25.00	-1	12,763	-0.01%
2018/01/22	21	25.00	12.1	25.05	25.05	8.9	12,770	0.07%
2018/01/19	0	0.00	6.1	25.03	25.10	-6.1	12,628	-0.05%
2018/01/18	74	25.11	5	25.18	25.15	69	12,544	0.55%
2018/01/17	0	0.00	0.9	25.05	25.15	-0.9	12,405	-0.01%
2018/01/16	0	0.00	9.1	25.13	25.20	-9.1	12,241	-0.07%
2018/01/15	0.2	25.00	27	25.16	25.10	-26.8	12,149	-0.22%
2018/01/12	10	25.30	11	25.34	25.35	-1	12,011	-0.01%
2018/01/11	41	25.27	4.5	25.28	25.30	36.5	11,740	0.31%
2018/01/10	6	25.37	21.4	25.31	25.30	-15.4	11,594	-0.13%
2018/01/09	3	25.23	17.2	25.21	25.25	-14.2	11,310	-0.13%
2018/01/08	23	25.25	15.7	25.26	25.25	7.3	11,124	0.07%
2018/01/05	0.3	24.85	6	24.95	24.95	-5.7	10,659	-0.05%
2018/01/04	0	0.00	2	24.95	24.80	-2	10,430	-0.02%
2018/01/03	0.9	24.80	17	24.88	24.90	-16.1	10,285	-0.16%
2018/01/02	0	0.00	0	24.65	24.70	0	9,954	0.00%