中鋼 (2002)-富邦-新店券商分點個股進出

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
22.05
漲跌
▼0.25
漲幅
-1.12%
成交量
11,511張
產業
上市鋼鐵類股
3594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-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/11/21	40.7	22.10	0	22.15	22.05	40.6	24,478	0.17%
2024/11/20	38.4	22.26	41.1	22.30	22.30	-2.7	24,592	-0.01%
2024/11/19	6.1	22.28	14	22.35	22.35	-7.9	24,593	-0.03%
2024/11/18	4	22.28	7.5	22.34	22.45	-3.5	24,658	-0.01%
2024/11/15	7	22.16	0.5	22.15	22.05	6.5	24,873	0.03%
2024/11/14	6.4	22.21	11.4	22.16	22.25	-5.1	25,002	-0.02%
2024/11/13	5.1	22.31	4	22.30	22.45	1	25,290	0.00%
2024/11/12	87.4	22.43	20	22.30	22.30	67.4	25,805	0.26%
2024/11/11	4.3	22.88	34.8	23.07	23.20	-30.5	25,493	-0.12%
2024/11/08	4.1	23.25	54.5	23.34	23.25	-50.4	25,462	-0.20%
2024/11/07	33.2	23.26	40.2	23.32	23.15	-7	25,731	-0.03%
2024/11/06	2.1	22.70	21.2	22.96	23.10	-19.1	25,544	-0.07%
2024/11/05	2.3	22.77	6.4	22.85	22.90	-4.1	25,543	-0.02%
2024/11/04	4	22.53	2.4	22.66	22.70	1.6	26,036	0.01%
2024/11/01	0	22.40	114	22.70	22.70	-114	26,717	-0.43%	大賣/鉅額交易
2024/10/30	1.5	22.43	0.9	22.50	22.50	0.6	26,626	0.00%
2024/10/29	3	22.43	3	22.43	22.60	0	26,654	0.00%
2024/10/28	4	22.67	22.1	22.62	22.75	-18.1	26,694	-0.07%
2024/10/25	1	22.40	21.1	22.47	22.55	-20.1	26,804	-0.08%
2024/10/24	12.5	22.29	13	22.25	22.25	-0.5	26,874	0.00%
2024/10/23	16.6	22.34	2	22.30	22.30	14.6	27,323	0.05%
2024/10/22	4.6	22.41	3	22.40	22.40	1.6	27,432	0.01%
2024/10/21	18.3	22.64	11.7	22.82	22.60	6.7	27,599	0.02%
2024/10/18	3	22.95	92.6	22.80	22.95	-89.6	27,653	-0.32%
2024/10/17	3.3	22.48	7	22.56	22.45	-3.7	27,700	-0.01%
2024/10/16	22	22.41	7	22.39	22.15	15	27,611	0.05%
2024/10/15	5.2	22.26	12	22.29	22.35	-6.8	27,507	-0.02%
2024/10/14	105.8	22.41	1	22.40	22.35	104.8	27,429	0.38%	大買/鉅額交易
2024/10/11	11	22.80	8.1	22.91	22.70	3	27,485	0.01%
2024/10/09	83.2	22.86	107	22.74	22.70	-23.8	27,634	-0.09%	大賣/
2024/10/08	9	23.71	56.4	23.77	23.70	-47.4	27,432	-0.17%
2024/10/07	14.1	23.69	114.6	23.75	23.80	-100.5	26,949	-0.37%	大賣/
2024/10/04	11	23.72	114.7	23.74	23.70	-103.7	26,499	-0.39%	大賣/鉅額交易
2024/10/01	96	23.29	32.8	23.22	23.35	63.2	25,472	0.25%
2024/09/30	54.2	23.41	117.6	23.36	23.15	-63.4	25,370	-0.25%	大賣/
2024/09/27	66.1	22.97	161.6	22.89	23.10	-95.5	24,303	-0.39%	大賣/
2024/09/26	65.4	21.87	5.1	21.84	21.75	60.3	23,112	0.26%
2024/09/25	119.1	21.88	56.9	21.74	21.85	62.3	23,053	0.27%	大買/
2024/09/24	3	21.15	0.2	21.24	21.30	2.8	22,731	0.01%
2024/09/23	6	21.17	12	21.25	21.25	-6	22,814	-0.03%
2024/09/20	30.4	21.23	5	21.39	21.15	25.4	23,212	0.11%
2024/09/19	9.1	21.26	18	21.30	21.30	-8.9	22,407	-0.04%
2024/09/18	7.3	21.51	10.4	21.59	21.60	-3.2	22,463	-0.01%
2024/09/16	35.5	21.37	56.6	21.43	21.40	-21.1	23,348	-0.09%
2024/09/13	7	20.99	14.4	20.99	21.05	-7.4	23,460	-0.03%
2024/09/12	11.7	20.48	30.1	20.57	20.65	-18.4	23,543	-0.08%
2024/09/11	36.8	20.18	8.5	20.20	20.20	28.3	23,559	0.12%
2024/09/10	44.4	20.44	17.6	20.40	20.40	26.7	23,380	0.11%
2024/09/09	40.5	20.54	7.4	20.55	20.55	33.1	23,487	0.14%
2024/09/06	16.1	20.95	1	20.95	21.05	15.1	23,560	0.06%
2024/09/05	61.5	21.13	6.7	21.10	21.10	54.8	23,635	0.23%
2024/09/04	103.1	21.16	13.3	21.15	21.20	89.8	24,124	0.37%	大買/
2024/09/03	32.7	21.95	11	21.97	21.90	21.7	23,823	0.09%
2024/09/02	13	22.11	0	0.00	22.10	13	23,987	0.05%
2024/08/30	8.4	22.31	5.4	22.44	22.25	3	24,273	0.01%
2024/08/29	2.2	22.25	1	22.25	22.30	1.2	24,221	0.00%
2024/08/28	6	22.31	8.3	22.31	22.35	-2.3	24,472	-0.01%
2024/08/27	13.2	22.23	5	22.35	22.40	8.2	25,318	0.03%
2024/08/26	0	0.00	3	22.28	22.35	-3	25,617	-0.01%
2024/08/23	24.4	22.17	1	22.20	22.15	23.4	26,030	0.09%
2024/08/22	11.9	22.19	26.4	22.26	22.30	-14.5	26,224	-0.06%
2024/08/21	27	21.96	10.3	22.03	21.95	16.8	26,560	0.06%
2024/08/20	56.1	21.95	6.3	21.98	21.95	49.8	26,813	0.19%
2024/08/19	53.3	22.08	17.3	22.04	22.00	36	27,256	0.13%
2024/08/16	52	22.24	26.7	22.30	22.30	25.3	27,498	0.09%
2024/08/15	60.6	22.50	11	22.59	22.30	49.6	27,289	0.18%
2024/08/14	85.2	22.95	78.2	22.91	22.70	7	27,141	0.03%
2024/08/13	15.1	22.18	6	22.18	22.10	9.1	26,556	0.03%
2024/08/12	15	22.33	1	22.55	22.25	14	26,913	0.05%
2024/08/09	5.2	22.33	7	22.40	22.30	-1.8	27,033	-0.01%
2024/08/08	15	22.07	20	22.08	22.10	-5	26,735	-0.02%
2024/08/07	16.2	22.27	44.2	22.23	22.30	-28	26,724	-0.10%
2024/08/06	23.2	21.77	16.1	21.91	22.10	7.1	26,574	0.03%
2024/08/05	138.7	21.97	96.4	21.95	21.95	42.3	26,095	0.16%	大買/
2024/08/02	35.3	22.95	23.2	22.90	23.00	12.1	25,629	0.05%
2024/08/01	5	23.15	7.2	23.22	23.15	-2.2	25,433	-0.01%
2024/07/31	12.1	23.08	23.5	23.16	23.20	-11.4	25,449	-0.04%
2024/07/30	4	22.98	22.4	23.02	23.10	-18.4	25,532	-0.07%
2024/07/29	21	22.89	14.2	22.87	22.90	6.9	25,433	0.03%
2024/07/26	188.9	22.86	14	22.94	22.90	174.9	25,570	0.68%	大買/鉅額交易
2024/07/23	32	23.18	56	23.19	23.15	-24	25,346	-0.09%
2024/07/22	29.4	23.10	65.9	23.04	23.10	-36.5	25,325	-0.14%
2024/07/19	12.7	23.25	49	23.20	23.35	-36.3	25,081	-0.14%
2024/07/18	26	23.47	94.4	23.48	23.50	-68.4	24,908	-0.27%
2024/07/17	16.1	23.24	61	23.31	23.35	-44.9	24,757	-0.18%
2024/07/16	18.8	23.22	8	23.27	23.10	10.8	24,911	0.04%
2024/07/15	34.2	23.21	17	23.24	23.40	17.2	25,196	0.07%
2024/07/12	9.3	23.14	19.3	23.11	23.10	-10	25,468	-0.04%
2024/07/11	83.6	23.05	11.4	23.04	23.05	72.2	25,540	0.28%
2024/07/10	31.5	23.05	5.9	23.06	23.05	25.6	25,617	0.10%
2024/07/09	17.5	23.24	37.3	23.25	23.20	-19.9	25,670	-0.08%
2024/07/08	10.1	23.46	27.1	23.42	23.50	-17	25,820	-0.07%
2024/07/05	29	23.50	29	23.49	23.55	0	26,036	0.00%
2024/07/04	11	23.43	41.5	23.42	23.50	-30.5	26,608	-0.11%
2024/07/03	6	23.07	6	23.08	23.10	0	28,092	0.00%
2024/07/02	34.2	23.00	12	23.02	23.00	22.2	28,571	0.08%
2024/07/01	8	23.11	27	23.09	23.05	-19	29,012	-0.07%
2024/06/28	15.2	23.11	17.9	23.15	23.10	-2.7	29,125	-0.01%
2024/06/27	55	23.06	23.4	23.05	23.05	31.6	28,944	0.11%
2024/06/26	107.9	23.12	20.2	23.20	23.05	87.7	28,715	0.31%	大買/
2024/06/25	26.3	23.29	0	0.00	23.30	26.3	28,236	0.09%
2024/06/24	8.3	23.40	6.9	23.51	23.40	1.4	28,032	0.00%
2024/06/21	17.6	23.69	73.1	23.69	23.60	-55.5	27,922	-0.20%
2024/06/20	17	23.70	38.9	23.71	23.70	-21.9	26,929	-0.08%
2024/06/19	10.2	23.48	28.4	23.51	23.50	-18.2	26,735	-0.07%
2024/06/18	23.1	23.38	3.3	23.42	23.40	19.8	26,662	0.07%
2024/06/17	5.5	23.49	7.1	23.48	23.45	-1.6	26,699	-0.01%
2024/06/14	34.7	23.25	6.7	23.31	23.25	28	26,750	0.10%
2024/06/13	47.5	23.31	55	23.34	23.30	-7.5	26,786	-0.03%
2024/06/12	41.2	23.37	6.9	23.39	23.30	34.3	26,796	0.13%
2024/06/11	112	23.45	25	23.42	23.35	87	26,722	0.33%	大買/
2024/06/07	19.2	23.61	17.7	23.72	23.70	1.5	26,389	0.01%
2024/06/06	79.8	23.57	9	23.60	23.50	70.8	26,157	0.27%
2024/06/05	33.1	23.58	0.7	23.70	23.55	32.4	25,865	0.13%
2024/06/04	57.3	23.66	13	23.61	23.60	44.3	25,876	0.17%
2024/06/03	57.2	23.79	5.1	23.86	23.80	52.1	25,801	0.20%
2024/05/31	161.3	23.82	0	0.00	23.75	161.3	25,771	0.63%	大買/鉅額交易
2024/05/30	45.1	23.86	6.4	23.86	23.85	38.8	25,130	0.15%
2024/05/29	23.3	24.00	33	24.00	23.95	-9.7	25,086	-0.04%
2024/05/28	74.1	24.17	27	24.14	24.20	47	24,969	0.19%
2024/05/27	96.4	24.00	5.2	24.05	23.90	91.2	25,149	0.36%
2024/05/24	49.2	24.07	5.2	24.05	24.00	44	24,931	0.18%
2024/05/23	78	24.28	5	24.26	24.15	73	24,638	0.30%
2024/05/22	53.6	24.67	25	24.74	24.60	28.6	24,097	0.12%
2024/05/21	9	24.93	2.1	24.95	24.90	6.9	23,503	0.03%
2024/05/20	19	25.24	25.8	25.24	25.25	-6.8	23,399	-0.03%
2024/05/17	26	25.06	6.3	25.11	25.05	19.7	23,172	0.09%
2024/05/16	11.1	25.14	141.3	25.10	25.15	-130.2	23,279	-0.56%	大賣/鉅額交易
2024/05/15	45.3	24.83	19	24.87	24.75	26.2	22,889	0.11%
2024/05/14	5.1	25.01	44.6	25.01	25.00	-39.5	22,969	-0.17%
2024/05/13	10	24.75	17.9	24.82	24.85	-7.9	22,959	-0.03%
2024/05/10	61	24.60	7	24.74	24.80	54	22,880	0.24%
2024/05/09	12	24.72	3.3	24.77	24.60	8.7	22,874	0.04%
2024/05/08	61.5	24.69	4	24.71	24.75	57.5	22,990	0.25%
2024/05/07	8.5	24.98	12	25.07	24.90	-3.5	22,825	-0.02%
2024/05/06	6.5	25.00	9.2	24.98	25.10	-2.7	22,774	-0.01%
2024/05/03	17.4	25.09	49.9	25.11	24.95	-32.5	22,734	-0.14%
2024/05/02	4	24.91	3.6	24.99	24.95	0.4	22,550	0.00%
2024/04/30	14.1	24.91	3.1	24.97	24.85	11	22,573	0.05%
2024/04/29	16.5	24.94	45.3	24.95	25.00	-28.8	22,531	-0.13%
2024/04/26	20	24.64	12	24.64	24.55	8	22,361	0.04%
2024/04/25	18.1	24.58	46	24.55	24.55	-27.9	22,522	-0.12%
2024/04/24	2.3	24.79	5.1	24.81	24.75	-2.7	22,584	-0.01%
2024/04/23	18	24.80	7.5	24.89	24.85	10.5	22,958	0.05%
2024/04/22	31.1	24.71	46	24.78	24.70	-14.9	23,079	-0.06%
2024/04/19	86.4	24.45	63	24.62	24.45	23.4	22,843	0.10%
2024/04/18	34	24.75	35.3	24.84	24.80	-1.3	22,443	-0.01%
2024/04/17	25.7	24.42	44.1	24.43	24.45	-18.3	22,124	-0.08%
2024/04/16	44.1	24.29	6	24.28	24.25	38.1	21,924	0.17%
2024/04/15	35.7	24.66	10.8	24.88	24.55	24.9	21,955	0.11%
2024/04/12	58.8	24.91	12.6	24.89	24.85	46.1	21,603	0.21%
2024/04/11	43.4	25.35	8	25.35	25.30	35.4	21,411	0.17%
2024/04/10	124.3	25.89	35.5	25.99	25.60	88.8	21,174	0.42%	大買/
2024/04/09	82.1	25.76	234.4	25.80	26.05	-152.3	20,756	-0.73%	大賣/鉅額交易
2024/04/08	67.6	24.81	91.1	24.89	25.00	-23.5	19,149	-0.12%
2024/04/03	26.5	24.55	50.8	24.72	24.65	-24.2	18,646	-0.13%
2024/04/02	6.1	24.16	43.5	24.19	24.30	-37.5	18,076	-0.21%
2024/04/01	2.9	23.97	42	23.95	24.00	-39.1	18,022	-0.22%
2024/03/29	13	23.94	44	23.95	23.90	-31	18,075	-0.17%
2024/03/28	32	23.92	8.4	23.91	23.80	23.6	18,183	0.13%
2024/03/27	21.2	23.94	75.5	23.95	23.90	-54.3	18,448	-0.29%
2024/03/26	2.1	23.95	12.7	23.94	24.00	-10.6	18,659	-0.06%
2024/03/25	27.6	23.82	28.3	23.82	23.85	-0.7	19,003	0.00%
2024/03/22	7	23.81	10.3	23.93	23.95	-3.3	19,488	-0.02%
2024/03/21	20	23.66	38.8	23.86	23.85	-18.8	20,422	-0.09%
2024/03/20	41.5	23.59	25.1	23.60	23.50	16.4	21,978	0.07%
2024/03/19	55.1	23.69	33	23.69	23.65	22.1	22,295	0.10%
2024/03/18	49.1	23.69	27.2	23.75	23.70	21.9	22,698	0.10%
2024/03/15	38.2	23.91	41.1	23.90	23.85	-2.9	22,887	-0.01%
2024/03/14	40.2	24.01	16.9	23.95	24.05	23.3	23,135	0.10%
2024/03/13	106.9	23.88	43.5	23.89	23.95	63.4	23,130	0.27%	大買/
2024/03/12	27.4	24.10	38.9	24.11	24.15	-11.5	22,921	-0.05%
2024/03/11	24.1	24.03	4.7	24.01	24.05	19.4	23,083	0.08%
2024/03/08	18.4	24.00	43.9	24.00	24.10	-25.6	23,355	-0.11%
2024/03/07	54.3	23.94	34.2	23.92	23.95	20.1	23,599	0.09%
2024/03/06	76.3	24.09	41	24.09	24.05	35.3	24,137	0.15%
2024/03/05	44.7	24.09	17.5	24.15	24.05	27.3	25,743	0.11%
2024/03/04	65.7	24.18	18.7	24.14	24.20	47	26,527	0.18%
2024/03/01	170.3	24.39	29	24.40	24.45	141.3	27,266	0.52%	大買/鉅額交易
2024/02/29	28.8	24.62	8	24.58	24.60	20.7	27,983	0.07%
2024/02/27	51.3	24.69	5.6	24.68	24.65	45.7	28,695	0.16%
2024/02/26	20.3	24.93	20.5	24.92	24.90	-0.2	29,191	0.00%
2024/02/23	29.1	25.04	1.1	25.11	25.00	28	29,768	0.09%
2024/02/22	5	25.18	3.5	25.16	25.15	1.5	30,494	0.00%
2024/02/21	13.2	25.19	15	25.23	25.25	-1.8	30,630	-0.01%
2024/02/20	4.7	25.24	16.4	25.28	25.30	-11.7	30,797	-0.04%
2024/02/19	9	25.14	51.2	25.25	25.40	-42.2	31,056	-0.14%
2024/02/16	13.2	24.91	8.7	24.91	24.90	4.5	31,421	0.01%
2024/02/15	54.9	24.62	27	24.65	24.60	27.9	31,562	0.09%
2024/02/05	16.3	24.94	193	24.90	24.85	-176.7	31,422	-0.56%	大賣/鉅額交易
2024/02/02	23	25.05	6	25.13	25.15	17	31,452	0.05%
2024/02/01	3	25.18	7	25.17	25.25	-4	31,600	-0.01%
2024/01/31	10.2	24.94	3.8	25.03	25.15	6.4	31,838	0.02%
2024/01/30	9.3	25.13	12	25.20	25.05	-2.7	31,894	-0.01%
2024/01/29	43.5	25.46	7.6	25.48	25.45	35.9	32,286	0.11%
2024/01/26	5.1	25.09	6.1	25.21	25.25	-1	32,375	0.00%
2024/01/25	15.3	25.03	1	25.05	25.10	14.3	32,373	0.04%
2024/01/24	13	25.08	48.4	25.01	25.15	-35.4	32,398	-0.11%
2024/01/23	27.2	24.76	11	24.81	24.80	16.2	32,402	0.05%
2024/01/22	15.2	24.77	11	24.76	24.75	4.1	32,302	0.01%
2024/01/19	45.1	24.67	2.5	24.73	24.65	42.6	32,342	0.13%
2024/01/18	57.2	24.86	4.4	24.92	24.80	52.8	32,343	0.16%
2024/01/17	78.1	25.00	4.3	25.06	24.80	73.8	32,692	0.23%
2024/01/16	69.5	25.38	5	25.38	25.20	64.5	32,521	0.20%
2024/01/15	3	25.88	2.2	25.91	25.80	0.9	32,397	0.00%
2024/01/12	12	25.75	2.1	25.93	25.80	9.9	32,977	0.03%
2024/01/11	12.4	25.76	3.4	25.81	25.80	9.1	33,234	0.03%
2024/01/10	10.5	25.78	12.6	25.87	25.85	-2.1	34,221	-0.01%
2024/01/09	28.6	26.13	52	26.33	26.00	-23.4	34,423	-0.07%
2024/01/08	25.3	26.59	0	0.00	26.50	25.3	34,277	0.07%
2024/01/05	55.1	26.66	65.3	26.67	26.70	-10.2	34,359	-0.03%
2024/01/04	119.3	26.60	163	26.67	26.70	-43.7	34,474	-0.13%	大買/大賣/
2024/01/03	54.2	26.58	48	26.67	26.70	6.2	34,778	0.02%
2024/01/02	35.4	26.86	74	26.97	27.00	-38.6	34,674	-0.11%
2023/12/29	21.1	26.90	32.1	26.98	27.00	-11.1	34,911	-0.03%
2023/12/28	16.2	26.90	74.5	26.94	27.00	-58.3	35,276	-0.17%
2023/12/27	4.7	26.86	71.6	26.87	26.90	-66.9	35,434	-0.19%
2023/12/26	21.2	26.83	90.5	26.80	26.90	-69.3	35,611	-0.19%
2023/12/25	17.7	26.84	21.6	26.83	26.85	-3.9	36,045	-0.01%
2023/12/22	27.6	26.58	14.1	26.63	26.75	13.6	36,644	0.04%
2023/12/21	44.3	26.52	24.6	26.55	26.60	19.7	36,500	0.05%
2023/12/20	31.1	26.57	19	26.58	26.55	12.1	36,266	0.03%
2023/12/19	126.1	26.28	59.5	26.43	26.65	66.6	35,930	0.19%	大買/
2023/12/18	410.3	26.76	79.1	26.74	26.65	331.2	35,758	0.93%	大買/鉅額交易
2023/12/15	63.6	26.05	202.6	26.15	26.45	-139.1	34,745	-0.40%	大賣/鉅額交易
2023/12/14	73.5	25.32	34.2	25.37	25.40	39.2	33,085	0.12%
2023/12/13	91	25.13	21.4	25.15	25.15	69.6	32,610	0.21%
2023/12/12	119.6	25.45	33	25.46	25.45	86.6	32,687	0.26%	大買/
2023/12/11	90	25.68	16	25.71	25.70	74	32,312	0.23%
2023/12/08	28.4	25.95	38.2	26.08	26.10	-9.8	31,727	-0.03%
2023/12/07	74.8	26.10	116	26.11	26.05	-41.2	31,646	-0.13%	大賣/
2023/12/06	39.2	26.02	36.8	26.13	26.25	2.4	31,648	0.01%
2023/12/05	53.3	25.99	121	25.99	26.10	-67.7	31,527	-0.21%	大賣/
2023/12/04	56.3	25.82	68	25.94	26.05	-11.8	31,330	-0.04%
2023/12/01	79.2	25.85	47.4	26.00	26.00	31.8	30,872	0.10%
2023/11/30	89.2	25.93	95	26.11	26.20	-5.8	30,075	-0.02%
2023/11/29	106	25.92	106.1	26.11	26.20	-0.1	28,343	0.00%	大買/大賣/
2023/11/28	98.3	26.01	116.9	26.11	26.10	-18.5	27,448	-0.07%	大賣/
2023/11/27	45	25.70	117.3	26.05	26.15	-72.3	26,911	-0.27%	大賣/
2023/11/24	63.2	25.43	76.2	25.80	25.90	-13	26,050	-0.05%
2023/11/22	60.9	25.38	18.6	25.51	25.80	42.3	24,680	0.17%
2023/11/21	17.4	25.55	67	25.57	25.70	-49.6	24,330	-0.20%
2023/11/20	3.2	25.27	18	25.34	25.30	-14.8	23,784	-0.06%
2023/11/17	50.1	25.12	13	25.19	25.20	37	23,897	0.15%
2023/11/16	10	25.16	31.2	25.14	25.20	-21.2	23,902	-0.09%
2023/11/15	12	24.85	54.5	24.84	24.95	-42.5	23,694	-0.18%
2023/11/14	26.9	24.40	2	24.45	24.55	24.9	23,488	0.11%
2023/11/13	17.3	24.56	14.1	24.69	24.50	3.2	23,736	0.01%
2023/11/10	8.1	24.49	13	24.48	24.65	-5	23,935	-0.02%
2023/11/09	13.1	24.42	2	24.55	24.55	11.1	23,952	0.05%
2023/11/08	44.1	24.53	13	24.51	24.60	31.1	24,099	0.13%
2023/11/07	34.2	24.54	4.4	24.78	24.80	29.8	24,043	0.12%
2023/11/06	48.1	25.10	23.5	25.28	25.00	24.6	24,007	0.10%
2023/11/03	12.1	24.53	5	24.53	24.55	7.1	23,732	0.03%
2023/11/02	2	24.25	22	24.31	24.25	-20	23,784	-0.08%
2023/11/01	56.1	24.15	9.1	24.24	24.05	47	23,862	0.20%
2023/10/31	7.4	24.10	21	24.09	24.15	-13.7	23,946	-0.06%
2023/10/30	7	24.16	14.2	24.18	24.10	-7.2	24,425	-0.03%
2023/10/27	27.5	24.06	6.2	24.13	24.00	21.3	24,546	0.09%
2023/10/26	9.3	24.08	37.5	24.20	24.05	-28.2	24,855	-0.11%
2023/10/25	69.9	24.27	31.3	24.32	24.40	38.6	24,877	0.16%
2023/10/24	55	23.60	7	23.58	23.60	48	24,831	0.19%
2023/10/23	40.4	23.82	1	23.85	23.80	39.4	24,893	0.16%
2023/10/20	52.4	24.00	14	24.01	23.90	38.4	24,917	0.15%
2023/10/19	54.3	24.42	26	24.50	24.50	28.3	24,651	0.11%
2023/10/18	47.4	24.28	50.3	24.51	24.85	-3	24,631	-0.01%
2023/10/17	17.2	24.47	6	24.53	24.75	11.2	23,878	0.05%
2023/10/16	20.7	24.65	1.2	24.63	24.75	19.5	23,809	0.08%
2023/10/13	17.3	24.81	9.3	24.85	24.85	7.9	23,802	0.03%
2023/10/12	30.2	24.80	21	24.85	24.85	9.2	23,787	0.04%
2023/10/11	55.4	24.51	20	24.40	24.60	35.4	23,649	0.15%
2023/10/06	34.9	24.54	18.8	24.50	24.65	16.1	23,291	0.07%
2023/10/05	84.5	24.40	44.5	24.33	24.55	40	23,213	0.17%
2023/10/04	57.3	24.28	60.6	24.23	24.25	-3.4	22,864	-0.01%
2023/10/03	134.3	24.92	65	24.87	24.85	69.3	22,390	0.31%	大買/
2023/10/02	60.9	25.05	56	25.08	25.25	4.9	22,231	0.02%
2023/09/28	59.9	25.14	23	25.10	25.25	36.9	22,362	0.16%
2023/09/27	113.6	25.43	46	25.43	25.45	67.6	21,904	0.31%	大買/
2023/09/26	18.3	26.05	13.7	26.02	26.05	4.6	21,314	0.02%
2023/09/25	11.7	26.17	23	26.20	26.20	-11.3	21,227	-0.05%
2023/09/22	35.5	26.17	0	0.00	26.20	35.5	21,466	0.17%
2023/09/21	67.8	26.15	2	26.25	26.15	65.8	21,461	0.31%
2023/09/20	7.8	26.54	11	26.56	26.50	-3.2	21,129	-0.02%
2023/09/19	15.3	26.59	13	26.64	26.50	2.3	21,163	0.01%
2023/09/18	36.3	26.77	30.2	26.69	26.75	6.2	21,342	0.03%
2023/09/15	26	26.53	1	26.55	26.60	25	21,363	0.12%
2023/09/14	11.3	26.52	1	26.55	26.60	10.3	20,796	0.05%
2023/09/13	9	26.33	1.2	26.41	26.35	7.8	20,744	0.04%
2023/09/12	11	26.30	1	26.35	26.30	10	20,930	0.05%
2023/09/11	11.7	26.24	2	26.20	26.25	9.7	20,867	0.05%
2023/09/08	14.7	26.36	2	26.38	26.35	12.7	20,807	0.06%
2023/09/07	17.1	26.53	0	0.00	26.50	17.1	20,793	0.08%
2023/09/06	12.1	26.92	0	0.00	26.80	12.1	20,656	0.06%
2023/09/05	5.1	27.00	2	27.10	27.10	3.1	20,611	0.02%
2023/09/04	16	26.98	16	27.00	27.05	0	20,597	0.00%
2023/09/01	3.1	26.73	5	26.65	26.70	-1.9	20,572	-0.01%
2023/08/31	12	26.56	0	0.00	26.50	12	20,563	0.06%
2023/08/30	4.6	26.51	5.2	26.55	26.55	-0.5	20,161	0.00%
2023/08/29	23.1	26.21	5	26.41	26.40	18.1	20,104	0.09%
2023/08/28	0	0.00	8	26.48	26.50	-8	19,863	-0.04%
2023/08/25	15.1	26.29	1	26.35	26.30	14.1	20,604	0.07%
2023/08/24	21.8	26.51	3	26.53	26.50	18.8	20,759	0.09%
2023/08/23	12.4	26.55	4.4	26.65	26.60	8	20,872	0.04%
2023/08/22	17	26.76	0	0.00	26.70	17	20,883	0.08%
2023/08/21	17.6	27.11	3	27.28	27.10	14.6	20,951	0.07%
2023/08/18	2	27.10	26	27.01	27.20	-24	21,018	-0.11%
2023/08/17	32.5	26.48	4.2	26.58	26.60	28.3	20,864	0.14%
2023/08/16	25.2	26.92	0	0.00	26.85	25.2	20,669	0.12%
2023/08/15	47.4	27.22	9.5	27.45	27.10	37.9	20,450	0.19%
2023/08/14	28.4	27.22	12	27.23	27.20	16.4	20,375	0.08%
2023/08/11	33.5	27.73	0	0.00	27.65	33.5	20,288	0.16%
2023/08/10	23	27.90	1	27.95	27.90	22	20,157	0.11%
2023/08/09	26.1	28.06	0	0.00	28.15	26.1	19,964	0.13%
2023/08/08	13.2	28.21	0	0.00	28.25	13.2	19,821	0.07%
2023/08/07	2.5	28.26	64	28.42	28.50	-61.5	19,652	-0.31%
2023/08/04	10.1	28.12	19	28.26	28.30	-8.9	19,542	-0.05%
2023/08/02	40.2	27.95	11	27.99	28.00	29.2	19,568	0.15%
2023/08/01	9	28.17	5	28.15	28.15	4	19,103	0.02%
2023/07/31	53	28.00	20	27.99	27.95	33	19,064	0.17%
2023/07/28	46.1	28.18	6.3	28.19	28.20	39.7	18,801	0.21%
2023/07/27	36.7	28.39	11.3	28.48	28.45	25.4	18,612	0.14%
2023/07/26	8.8	28.46	26.6	28.46	28.55	-17.8	18,339	-0.10%
2023/07/25	42	29.40	11.3	29.46	29.35	30.7	18,191	0.17%
2023/07/24	5	29.27	78.1	29.32	29.40	-73.1	18,423	-0.40%
2023/07/21	14	29.20	7	29.20	29.25	7	18,479	0.04%
2023/07/20	15.6	29.40	13.3	29.46	29.45	2.3	18,429	0.01%
2023/07/19	3.3	29.15	9	29.18	29.30	-5.7	18,152	-0.03%
2023/07/18	10	29.20	3	29.23	29.20	7	18,075	0.04%
2023/07/17	1	29.30	4.2	29.25	29.30	-3.2	17,943	-0.02%
2023/07/14	5.5	29.07	0.2	29.20	29.15	5.3	18,019	0.03%
2023/07/13	6.3	29.05	17	29.11	29.05	-10.7	17,990	-0.06%
2023/07/12	12.1	28.80	8	28.81	28.85	4.1	18,231	0.02%
2023/07/11	2	28.90	0.1	29.00	28.85	1.9	18,450	0.01%
2023/07/10	5.3	28.79	1	28.76	28.70	4.2	18,897	0.02%
2023/07/07	23.1	28.66	5	28.75	28.65	18.1	19,088	0.09%
2023/07/06	34	29.01	2	29.00	28.95	32	19,032	0.17%
2023/07/05	15	29.54	0	0.00	29.50	15	18,642	0.08%
2023/07/04	2	29.58	0.1	29.70	29.55	1.9	18,571	0.01%
2023/07/03	1	29.50	7	29.69	29.80	-6	18,535	-0.03%
2023/06/30	0.2	29.50	2.1	29.50	29.40	-1.9	18,572	-0.01%
2023/06/29	6.3	29.62	1.5	29.70	29.65	4.8	18,275	0.03%
2023/06/28	3	29.70	0.2	29.70	29.70	2.8	18,157	0.02%
2023/06/27	2	29.75	5	29.76	29.75	-3	18,219	-0.02%
2023/06/26	6	29.68	16	29.65	29.60	-10	18,273	-0.05%
2023/06/21	5	29.68	4.9	29.69	29.65	0.2	18,157	0.00%
2023/06/20	4	29.75	1	29.80	29.75	3	18,113	0.02%
2023/06/19	1	29.85	3.3	29.80	29.85	-2.3	18,084	-0.01%
2023/06/16	6.2	29.71	49	29.66	29.75	-42.8	18,049	-0.24%
2023/06/15	15.3	29.64	0	0.00	29.65	15.3	17,898	0.09%
2023/06/14	7.1	29.75	14	29.70	29.65	-6.9	18,448	-0.04%
2023/06/13	26.4	29.60	2.2	29.67	29.60	24.2	18,504	0.13%
2023/06/12	2	29.70	0	0.00	29.65	2	18,590	0.01%
2023/06/09	0.1	29.75	2	29.85	29.75	-2	18,691	-0.01%
2023/06/08	6	29.77	0	0.00	29.75	6	18,830	0.03%
2023/06/07	14.1	29.86	6	29.90	29.90	8.1	18,996	0.04%
2023/06/06	2	29.80	3	29.83	29.90	-1	19,059	-0.01%
2023/06/05	53.1	29.70	2.3	29.70	29.60	50.8	19,128	0.27%
2023/06/02	2	29.43	1	29.45	29.40	1	19,154	0.01%
2023/06/01	1.1	29.21	10	29.15	29.10	-8.9	19,112	-0.05%
2023/05/31	4	29.06	16.6	29.25	29.00	-12.6	19,040	-0.07%
2023/05/30	15	29.02	0	0.00	29.00	15	18,395	0.08%
2023/05/29	12.1	29.15	3	29.20	29.05	9.1	18,552	0.05%
2023/05/26	3.2	29.31	23	29.37	29.20	-19.8	18,590	-0.11%
2023/05/25	20.1	29.62	3	29.65	29.40	17.1	18,417	0.09%
2023/05/24	5.1	29.89	3	29.87	29.95	2.1	18,202	0.01%
2023/05/23	12.6	29.94	7.9	29.93	29.90	4.7	18,389	0.03%
2023/05/22	7.1	29.94	11.9	29.97	30.00	-4.8	18,345	-0.03%
2023/05/19	4	29.50	3.3	29.75	29.60	0.8	18,103	0.00%
2023/05/18	6	29.62	6	29.73	29.70	0	18,078	0.00%
2023/05/17	3.1	29.44	14	29.55	29.60	-10.9	18,061	-0.06%
2023/05/16	17	29.19	2	29.20	29.20	15	17,856	0.08%
2023/05/15	5	28.98	12.1	29.10	29.15	-7.1	17,817	-0.04%
2023/05/12	3.1	29.20	0	0.00	29.00	3.1	17,776	0.02%
2023/05/11	3.1	29.20	0	0.00	29.15	3.1	17,699	0.02%
2023/05/10	2	29.25	4	29.25	29.35	-2	17,751	-0.01%
2023/05/09	1.2	29.11	4	29.26	29.35	-2.9	17,807	-0.02%
2023/05/08	6	29.25	0	0.00	29.30	6	17,776	0.03%
2023/05/05	23.5	29.00	34.6	29.01	29.10	-11.2	17,797	-0.06%
2023/05/04	23	29.03	11.4	29.10	29.10	11.6	17,883	0.07%
2023/05/03	2.7	29.13	2	29.15	29.15	0.7	17,938	0.00%
2023/05/02	24.3	29.26	34	29.25	29.30	-9.7	18,221	-0.05%
2023/04/28	5.1	29.06	3.1	29.08	29.10	2	18,833	0.01%
2023/04/27	76	28.92	16	28.90	28.90	60	18,787	0.32%
2023/04/26	16.5	29.28	5	29.28	29.30	11.5	18,472	0.06%
2023/04/25	23.3	29.86	4.3	29.84	29.75	19	18,392	0.10%
2023/04/24	11.2	30.06	7	30.04	30.05	4.2	18,492	0.02%
2023/04/21	16	30.25	5.1	30.25	30.15	10.9	18,533	0.06%
2023/04/20	4.4	30.33	2	30.40	30.45	2.4	18,599	0.01%
2023/04/19	20.7	30.46	11	30.45	30.45	9.7	19,090	0.05%
2023/04/18	6.9	30.66	2	30.73	30.70	4.9	18,913	0.03%
2023/04/17	18.6	30.79	13	30.78	30.75	5.6	18,886	0.03%
2023/04/14	17.1	31.06	6	31.08	31.10	11.1	18,795	0.06%
2023/04/13	9	31.43	21	31.38	31.45	-12	18,821	-0.06%
2023/04/12	5	31.05	9	31.08	31.10	-4	18,533	-0.02%
2023/04/11	8	30.96	6	30.95	30.90	2	18,691	0.01%
2023/04/10	4	30.89	0	0.00	30.90	4	18,960	0.02%
2023/04/07	7	30.81	17.3	30.80	30.80	-10.3	19,061	-0.05%
2023/04/06	14.4	30.79	0.2	30.80	30.80	14.2	19,260	0.07%
2023/03/31	0	0.00	2	31.10	30.90	-2	19,621	-0.01%
2023/03/30	0	31.00	0	0.00	31.00	0	21,941	0.00%
2023/03/29	3	30.97	2	31.00	31.00	1	24,190	0.00%
2023/03/28	15	30.87	2	31.00	30.85	13	25,765	0.05%
2023/03/27	6.2	30.95	0	0.00	30.90	6.2	27,362	0.02%
2023/03/24	5.1	31.17	2	31.23	31.10	3.1	28,898	0.01%
2023/03/23	22	31.20	4	31.20	31.25	18	29,352	0.06%
2023/03/22	3.1	31.17	1.2	31.11	31.20	1.9	29,610	0.01%
2023/03/21	6	31.10	1	31.10	31.20	5	30,163	0.02%
2023/03/20	9.2	31.15	9	31.15	31.20	0.2	30,288	0.00%
2023/03/17	24.1	31.38	17.2	31.39	31.45	7	30,414	0.02%
2023/03/16	3.2	30.67	3	30.65	30.60	0.2	30,063	0.00%
2023/03/15	1.3	30.75	10	30.70	30.70	-8.7	30,163	-0.03%
2023/03/14	15.2	30.81	3	30.82	30.70	12.2	30,388	0.04%
2023/03/13	4	30.93	4	30.96	31.00	0	30,657	0.00%
2023/03/10	4.4	30.58	14.2	30.63	30.60	-9.8	30,725	-0.03%
2023/03/09	9	30.89	0	0.00	30.75	9	30,970	0.03%
2023/03/08	9.7	31.05	5	31.19	31.20	4.7	31,556	0.01%
2023/03/07	2	31.10	2	31.10	31.10	0	31,827	0.00%
2023/03/06	13	30.77	1.1	30.80	30.80	12	32,278	0.04%
2023/03/03	4	30.65	0.6	30.79	30.70	3.4	32,666	0.01%
2023/03/02	6	30.42	10	30.52	30.65	-4	33,313	-0.01%
2023/03/01	58.1	30.47	6	30.58	30.30	52.1	33,269	0.16%
2023/02/24	11	31.52	0	0.00	31.40	11	32,884	0.03%
2023/02/23	3	31.92	2	31.88	31.80	1	32,816	0.00%
2023/02/22	5	31.90	1	31.95	31.95	4	32,943	0.01%
2023/02/21	2.1	32.00	19.1	32.09	32.10	-17	33,101	-0.05%
2023/02/20	0.1	31.70	21.9	31.87	32.00	-21.8	33,056	-0.07%
2023/02/17	22	31.59	5	31.65	31.70	17	33,345	0.05%
2023/02/16	20.3	31.61	23	31.62	31.60	-2.7	34,103	-0.01%
2023/02/15	10.2	31.50	4.2	31.31	31.35	6	34,376	0.02%
2023/02/14	0.5	31.50	3.2	31.59	31.45	-2.8	34,309	-0.01%
2023/02/13	11	31.20	23	31.45	31.45	-12	34,452	-0.03%
2023/02/10	5	31.18	10.3	31.20	31.25	-5.2	34,587	-0.02%
2023/02/09	0	31.30	0	31.45	31.30	0	34,750	0.00%
2023/02/08	2.8	31.40	4.1	31.49	31.45	-1.3	34,940	0.00%
2023/02/07	1	31.20	14.4	31.42	31.45	-13.4	34,964	-0.04%
2023/02/06	10	31.15	1.5	31.25	31.05	8.5	34,949	0.02%
2023/02/03	26	31.42	20.3	31.41	31.40	5.8	34,828	0.02%
2023/02/02	9	31.79	3.2	31.82	31.95	5.8	34,818	0.02%
2023/02/01	7.5	31.90	6	31.92	32.00	1.5	34,770	0.00%
2023/01/31	11.6	31.99	24.1	32.14	31.65	-12.5	34,785	-0.04%
2023/01/30	2	31.95	70.2	31.90	32.10	-68.2	34,490	-0.20%
2023/01/17	3	31.10	8.7	31.10	31.20	-5.7	33,992	-0.02%
2023/01/16	2.9	31.11	9	31.12	31.05	-6.1	34,017	-0.02%
2023/01/13	14	31.27	16	31.22	31.05	-2	34,090	-0.01%
2023/01/12	1	30.90	24.1	31.03	31.05	-23.1	34,885	-0.07%
2023/01/11	5	30.79	2.5	30.72	30.70	2.6	34,972	0.01%
2023/01/10	6.2	30.80	0.2	30.80	30.85	6	35,179	0.02%
2023/01/09	1	30.25	44.8	30.65	30.95	-43.8	35,303	-0.12%
2023/01/06	0	30.00	2	30.10	30.15	-2	34,989	-0.01%
2023/01/05	0	0.00	4	29.90	30.00	-4	35,172	-0.01%
2023/01/04	10	29.90	0	0.00	29.90	10	35,277	0.03%
2023/01/03	2	29.65	31	30.16	30.25	-29	35,433	-0.08%
2022/12/30	9.3	29.86	7.1	29.96	29.80	2.2	35,227	0.01%
2022/12/29	13.2	29.88	0	0.00	29.95	13.2	35,231	0.04%
2022/12/28	1	30.50	11.1	30.46	30.60	-10.1	35,061	-0.03%
2022/12/27	6.4	30.31	10	30.34	30.30	-3.6	34,931	-0.01%
2022/12/26	4	30.74	13.3	30.70	30.60	-9.3	34,857	-0.03%
2022/12/23	20	30.44	18	30.63	30.70	2	34,932	0.01%
2022/12/22	13.1	30.24	150.6	30.52	30.65	-137.5	34,654	-0.40%	大賣/鉅額交易
2022/12/21	24	29.40	31.5	29.41	29.70	-7.5	32,460	-0.02%
2022/12/20	17.1	28.58	41.2	28.70	28.45	-24.2	30,545	-0.08%
2022/12/19	37	28.51	14	28.31	28.30	23	29,331	0.08%
2022/12/16	32.5	28.92	27	29.26	29.40	5.5	27,890	0.02%
2022/12/15	6.3	29.29	4.2	29.49	29.25	2.1	26,717	0.01%
2022/12/14	11	29.19	5	29.12	29.05	6	26,766	0.02%
2022/12/13	24	29.36	32.7	29.25	29.15	-8.7	27,093	-0.03%
2022/12/12	0	0.00	6	28.79	29.00	-6	26,667	-0.02%
2022/12/09	1.1	29.00	13.1	28.97	29.05	-12	27,144	-0.04%
2022/12/08	7	28.99	3	28.92	28.95	4	27,143	0.01%
2022/12/07	1.3	29.00	2	29.17	29.00	-0.8	27,079	0.00%
2022/12/06	6	29.00	11	29.03	29.00	-5	27,066	-0.02%
2022/12/05	12	29.03	6	29.11	29.20	6	26,901	0.02%
2022/12/02	7	29.10	1	29.05	29.00	6	26,847	0.02%
2022/12/01	33	29.29	25	29.17	29.25	8	26,934	0.03%
2022/11/30	23	29.08	42	29.11	29.15	-19	26,661	-0.07%
2022/11/29	31	28.68	76	28.43	28.70	-45	26,061	-0.17%
2022/11/28	42	28.04	7.7	28.18	27.90	34.3	25,715	0.13%
2022/11/25	17.2	29.32	12.6	29.38	28.75	4.6	25,289	0.02%
2022/11/24	4	29.26	21.1	29.30	29.20	-17.1	24,984	-0.07%
2022/11/23	0	0.00	11	28.99	29.00	-11	24,482	-0.04%
2022/11/22	2	29.00	19.4	28.95	29.00	-17.4	24,459	-0.07%
2022/11/21	0	0.00	12	28.88	29.00	-12	24,325	-0.05%
2022/11/18	8	28.21	0	0.00	28.40	8	24,031	0.03%
2022/11/17	3.1	28.42	34.5	28.36	28.40	-31.4	23,905	-0.13%
2022/11/16	2.3	28.73	2	28.80	28.80	0.3	23,797	0.00%
2022/11/15	10.6	29.09	25.5	28.97	29.10	-14.9	23,637	-0.06%
2022/11/14	11	28.31	39.3	28.66	28.95	-28.3	23,327	-0.12%
2022/11/11	5	28.00	26.4	27.97	28.00	-21.4	22,650	-0.09%
2022/11/10	0	0.00	1	27.50	27.55	-1	22,457	0.00%
2022/11/09	2	27.53	24	27.70	27.80	-22	22,554	-0.10%
2022/11/08	0	0.00	4	27.35	27.40	-4	22,670	-0.02%
2022/11/07	6	27.04	23	27.06	27.15	-17	22,823	-0.07%
2022/11/04	5	26.67	0	0.00	26.75	5	22,951	0.02%
2022/11/03	12.3	26.85	0	0.00	26.85	12.3	22,855	0.05%
2022/11/02	20	27.05	4.5	27.19	27.20	15.5	22,868	0.07%
2022/11/01	9.1	26.92	1	26.90	27.00	8.1	23,055	0.04%
2022/10/31	2	26.80	32	26.89	26.85	-30	23,188	-0.13%
2022/10/28	15.2	26.81	26	26.82	27.15	-10.8	23,351	-0.05%
2022/10/27	9	27.27	0	0.00	27.05	9	23,482	0.04%
2022/10/26	8	27.32	1.1	27.31	27.30	6.9	23,716	0.03%
2022/10/25	8.1	27.33	1	27.45	27.25	7.1	24,274	0.03%
2022/10/24	1.5	27.96	1	28.00	28.00	0.5	24,257	0.00%
2022/10/21	4	27.95	3	28.03	28.05	1	24,644	0.00%
2022/10/20	2	26.90	27.1	28.05	28.60	-25.1	25,118	-0.10%
2022/10/19	5	27.57	5	27.64	27.45	0	25,560	0.00%
2022/10/18	20	27.24	25	27.24	27.20	-5	26,871	-0.02%
2022/10/17	3.2	26.56	34	27.03	27.05	-30.8	27,554	-0.11%
2022/10/14	12.1	27.25	9	27.29	26.90	3.1	28,299	0.01%
2022/10/13	3	26.93	13	27.21	26.90	-10	28,945	-0.03%
2022/10/12	3.2	27.27	16	27.27	27.50	-12.9	29,660	-0.04%
2022/10/11	1.5	27.52	4	27.48	27.35	-2.5	30,472	-0.01%
2022/10/07	4	27.65	9.5	27.63	27.55	-5.5	30,607	-0.02%
2022/10/06	1	27.70	14	27.73	27.80	-13	30,887	-0.04%
2022/10/05	23.1	27.52	14	27.54	27.60	9.1	31,326	0.03%
2022/10/04	1.1	27.30	19.8	26.93	27.20	-18.7	31,457	-0.06%
2022/10/03	2.4	26.47	1	26.40	26.45	1.4	31,377	0.00%
2022/09/30	8.2	26.60	2.1	26.56	26.70	6.1	31,568	0.02%
2022/09/29	3.1	26.75	2.1	26.85	27.00	1	31,718	0.00%
2022/09/28	27.4	26.59	11	26.60	26.65	16.4	31,910	0.05%
2022/09/27	18.1	26.85	11	26.85	26.80	7.1	32,055	0.02%
2022/09/26	29.9	27.11	3.9	27.10	27.10	26	32,168	0.08%
2022/09/23	4.2	27.92	2	27.90	27.85	2.2	32,220	0.01%
2022/09/22	34.4	27.63	10	28.45	28.45	24.4	32,618	0.07%
2022/09/21	23.6	28.06	6.1	28.26	28.35	17.5	32,579	0.05%
2022/09/20	34.9	28.60	3	28.57	28.60	31.9	32,492	0.10%
2022/09/19	7	29.44	1.2	29.45	29.30	5.9	32,363	0.02%
2022/09/16	1	29.35	8	29.50	29.35	-7	33,347	-0.02%
2022/09/15	2	29.20	3.1	29.58	29.50	-1.1	34,769	0.00%
2022/09/14	5	29.35	5.8	29.46	29.30	-0.8	35,334	0.00%
2022/09/13	20.2	29.65	3.3	29.66	29.80	16.9	36,034	0.05%
2022/09/12	6	29.66	30.5	29.58	29.70	-24.5	36,581	-0.07%
2022/09/08	3.4	29.15	16	29.19	29.25	-12.6	37,020	-0.03%
2022/09/07	10.7	28.88	5.2	29.01	28.75	5.5	36,978	0.01%
2022/09/06	1.2	29.10	8	29.16	29.20	-6.9	36,898	-0.02%
2022/09/05	1	29.00	28	28.86	29.00	-27	37,080	-0.07%
2022/09/02	4.2	28.59	13	28.60	28.55	-8.8	37,245	-0.02%
2022/09/01	9.1	28.58	66	28.65	28.55	-56.9	37,280	-0.15%
2022/08/31	9.3	28.90	11.2	28.93	28.95	-1.9	37,205	-0.01%
2022/08/30	7	28.81	2	28.75	29.00	5	37,157	0.01%
2022/08/29	30	28.76	29.2	28.81	28.80	0.8	37,256	0.00%
2022/08/26	4	29.23	6	29.23	29.25	-2	37,425	-0.01%
2022/08/25	2.1	29.10	5	29.10	29.15	-2.9	37,641	-0.01%
2022/08/24	10.1	29.05	9	29.09	29.05	1.1	37,952	0.00%
2022/08/23	7.1	28.83	5	28.77	28.80	2.1	38,628	0.01%
2022/08/22	2.6	28.96	6	28.96	29.00	-3.4	38,968	-0.01%
2022/08/19	5	29.12	13	29.12	29.20	-8	39,180	-0.02%
2022/08/18	19.5	29.16	5	29.15	29.20	14.5	39,328	0.04%
2022/08/17	17.1	29.09	10	29.21	29.20	7.1	39,403	0.02%
2022/08/16	19	29.10	12	29.12	29.00	7	39,474	0.02%
2022/08/15	15.6	29.21	22	29.17	29.15	-6.4	39,619	-0.02%
2022/08/12	38	28.82	48.2	28.83	28.75	-10.2	39,496	-0.03%
2022/08/11	0.5	28.45	62.1	28.31	28.45	-61.6	39,794	-0.15%
2022/08/10	3.1	28.00	1	27.90	28.00	2.1	39,839	0.01%
2022/08/09	2.1	27.90	2	28.04	28.00	0.1	40,151	0.00%
2022/08/08	28.1	27.97	3	28.02	27.95	25.1	40,390	0.06%
2022/08/05	11.1	28.20	21.1	28.21	28.30	-10	40,506	-0.02%
2022/08/04	10.3	27.79	3	27.98	27.85	7.3	41,128	0.02%
2022/08/03	12.2	28.05	5.1	28.12	28.05	7.1	41,320	0.02%
2022/08/02	15	28.25	2.5	28.34	28.35	12.5	41,442	0.03%
2022/08/01	21.6	28.29	35	28.32	28.60	-13.4	41,478	-0.03%
2022/07/29	19.1	27.56	2.2	27.66	27.70	16.9	41,131	0.04%
2022/07/28	139.8	27.63	101.1	27.35	27.35	38.7	41,080	0.09%	大買/大賣/
2022/07/27	176.5	27.70	109	27.60	27.60	67.5	40,652	0.17%	大買/大賣/
2022/07/26	130.3	27.83	72	27.86	27.85	58.3	40,201	0.15%	大買/
2022/07/25	61.1	31.13	68	31.11	31.30	-6.9	38,908	-0.02%
2022/07/22	21.1	30.70	49.2	30.68	30.80	-28.2	37,598	-0.07%
2022/07/21	22.1	30.19	50	30.28	30.50	-27.9	37,530	-0.07%
2022/07/20	30.8	30.34	15	30.36	30.50	15.8	37,597	0.04%
2022/07/19	54	30.06	43.2	30.22	30.25	10.9	37,829	0.03%
2022/07/18	219.2	29.06	196	28.92	30.65	23.2	37,556	0.06%	大買/大賣/
2022/07/15	35.1	28.93	23	28.90	28.95	12.1	37,284	0.03%
2022/07/14	13.3	28.91	5.1	29.19	29.25	8.2	37,327	0.02%
2022/07/13	51.3	29.02	21.6	29.04	29.05	29.7	37,205	0.08%
2022/07/12	28.1	28.88	14	28.94	28.90	14.1	37,380	0.04%
2022/07/11	21	29.20	0	0.00	29.10	21	37,386	0.06%
2022/07/08	37	29.43	4.5	29.51	29.35	32.5	37,433	0.09%
2022/07/07	0.7	29.14	13	29.12	29.05	-12.3	37,445	-0.03%
2022/07/06	18.1	29.06	45	29.00	29.00	-26.9	37,525	-0.07%
2022/07/05	20.3	29.15	19.2	29.12	29.20	1.1	37,503	0.00%
2022/07/04	25	28.76	29	28.77	28.65	-4	37,438	-0.01%
2022/07/01	38	28.77	76.2	28.71	28.70	-38.2	37,570	-0.10%
2022/06/30	34.3	28.64	7.3	28.58	28.45	27	37,595	0.07%
2022/06/29	9	29.07	2.1	29.14	29.10	6.9	37,376	0.02%
2022/06/28	35.2	28.98	12	29.08	29.20	23.2	37,287	0.06%
2022/06/27	24.4	29.52	12.2	29.58	29.45	12.2	37,947	0.03%
2022/06/24	34.6	28.97	15.1	28.98	29.00	19.5	37,870	0.05%
2022/06/23	104.2	29.57	13	29.72	29.00	91.2	37,318	0.24%	大買/
2022/06/22	48.6	31.42	19	31.31	31.00	29.6	36,074	0.08%
2022/06/21	46.3	31.93	45.8	31.95	31.85	0.5	36,046	0.00%
2022/06/20	66.5	32.64	24	32.68	32.15	42.5	35,923	0.12%
2022/06/17	34.6	33.30	18	33.29	33.15	16.6	36,269	0.05%
2022/06/16	14.4	33.79	3.1	33.88	33.55	11.3	37,274	0.03%
2022/06/15	8.5	33.87	2	34.03	33.80	6.5	37,870	0.02%
2022/06/14	22.4	33.85	4	33.93	34.00	18.4	38,213	0.05%
2022/06/13	17.1	33.90	7	34.05	34.00	10.1	38,572	0.03%
2022/06/10	3	34.50	29.2	34.51	34.50	-26.1	38,856	-0.07%
2022/06/09	9	34.46	6	34.50	34.50	3	39,372	0.01%
2022/06/08	4.2	34.85	5	34.73	34.75	-0.9	39,835	0.00%
2022/06/07	14.2	34.57	28	34.69	34.75	-13.8	40,450	-0.03%
2022/06/06	2	34.05	16.3	34.28	34.65	-14.3	40,918	-0.03%
2022/06/02	18.2	33.79	2.1	33.83	33.75	16	43,066	0.04%
2022/06/01	7.1	34.26	2	34.30	34.15	5.1	45,450	0.01%
2022/05/31	4	34.29	17	34.36	34.65	-13	46,099	-0.03%
2022/05/30	25.6	34.45	10	34.55	34.50	15.6	46,569	0.03%
2022/05/27	6	34.25	7.3	34.33	34.40	-1.3	48,683	0.00%
2022/05/26	15.5	34.02	20.1	34.10	34.05	-4.6	51,413	-0.01%
2022/05/25	12	33.77	12.1	33.77	33.85	-0.1	51,818	0.00%
2022/05/24	24.5	33.81	10.1	33.80	33.55	14.4	52,381	0.03%
2022/05/23	19	33.56	13	33.57	33.55	6	52,385	0.01%
2022/05/20	9	33.34	24	33.37	33.35	-15	52,925	-0.03%
2022/05/19	73.2	33.01	1	33.00	32.95	72.2	54,374	0.13%
2022/05/18	42.1	33.39	1	33.55	33.55	41.1	54,064	0.08%
2022/05/17	38.3	33.11	0	0.00	33.00	38.3	53,964	0.07%
2022/05/16	13.5	33.29	19	33.14	33.20	-5.5	53,866	-0.01%
2022/05/13	13.1	33.41	11	33.38	33.35	2.1	53,809	0.00%
2022/05/12	55.6	33.58	25	33.59	33.20	30.6	53,805	0.06%
2022/05/11	22.8	34.28	0	0.00	34.20	22.8	53,590	0.04%
2022/05/10	17.1	34.59	15.2	34.62	34.60	2	54,067	0.00%
2022/05/09	22.2	35.13	27.2	35.20	35.00	-5	54,035	-0.01%
2022/05/06	8.3	35.85	16.7	35.79	35.80	-8.4	54,204	-0.02%
2022/05/05	12	36.35	2	36.50	36.35	10	54,535	0.02%
2022/05/04	13	36.16	7.9	36.09	36.05	5.1	54,598	0.01%
2022/05/03	14.3	35.87	1	35.80	36.00	13.3	55,028	0.02%
2022/04/29	16.2	36.14	1	36.10	36.10	15.2	55,166	0.03%
2022/04/28	13	35.93	6	36.07	36.05	7	55,356	0.01%
2022/04/27	49.5	35.56	0	0.00	35.60	49.5	55,156	0.09%
2022/04/26	76.5	36.31	18.2	36.37	36.10	58.3	54,761	0.11%
2022/04/25	60.1	36.80	5.3	36.96	36.60	54.8	53,900	0.10%
2022/04/22	39	37.75	9	37.82	37.60	30	52,950	0.06%
2022/04/21	22.9	38.04	19	38.15	37.80	3.9	52,606	0.01%
2022/04/20	26.3	38.40	27	38.40	38.30	-0.7	52,794	0.00%
2022/04/19	11.3	38.63	27	38.63	38.60	-15.7	52,524	-0.03%
2022/04/18	93.4	39.01	60	38.52	38.50	33.4	52,635	0.06%
2022/04/15	27.1	39.54	1.1	39.50	39.55	26	52,034	0.05%
2022/04/14	11	39.53	14.1	39.58	39.50	-3	51,916	-0.01%
2022/04/13	13.4	39.49	47.5	39.52	39.50	-34.1	51,893	-0.07%
2022/04/12	25.2	39.23	66	39.37	39.35	-40.8	51,767	-0.08%
2022/04/11	17.1	39.31	90	39.32	39.40	-73	51,913	-0.14%
2022/04/08	41	39.06	38.1	39.00	39.20	2.9	51,975	0.01%
2022/04/07	28.1	39.15	13.1	39.06	38.80	15	51,777	0.03%
2022/04/06	66.1	39.07	8	39.26	39.35	58.1	51,641	0.11%
2022/04/01	16	39.04	11.2	39.04	39.20	4.8	51,380	0.01%
2022/03/31	12.8	38.91	35.1	38.94	38.95	-22.3	51,152	-0.04%
2022/03/30	58.1	38.76	111	38.76	38.95	-52.9	51,097	-0.10%	大賣/
2022/03/29	83.3	39.68	35	39.49	39.40	48.3	50,742	0.10%
2022/03/28	12.1	39.34	18.3	39.71	40.00	-6.2	51,021	-0.01%
2022/03/25	85.4	40.03	44.1	40.06	40.00	41.3	51,552	0.08%
2022/03/24	6.4	39.99	21	40.03	40.00	-14.6	52,528	-0.03%
2022/03/23	8	39.79	84	39.95	40.00	-76	54,775	-0.14%
2022/03/22	61.3	39.85	110.7	39.75	39.80	-49.4	54,252	-0.09%	大賣/
2022/03/21	199.8	39.77	270.9	39.83	39.75	-71.1	53,362	-0.13%	大買/大賣/
2022/03/18	16	39.00	42.3	39.02	39.05	-26.3	52,118	-0.05%
2022/03/17	21	38.68	52	38.77	38.85	-31	52,028	-0.06%
2022/03/16	11	38.43	12.7	38.78	38.55	-1.6	51,788	0.00%
2022/03/15	9.1	38.53	117.3	38.73	38.70	-108.2	51,350	-0.21%	大賣/鉅額交易
2022/03/14	16	38.77	47.4	38.75	38.80	-31.4	51,489	-0.06%
2022/03/11	43	38.42	63	38.44	38.45	-20	51,578	-0.04%
2022/03/10	24.8	38.27	44.3	38.25	38.30	-19.6	51,322	-0.04%
2022/03/09	43.3	37.82	48.1	37.72	37.95	-4.8	51,268	-0.01%
2022/03/08	243.4	38.14	158	37.91	37.40	85.4	51,327	0.17%	大買/大賣/
2022/03/07	229.6	38.53	134.3	38.56	39.00	95.3	49,111	0.19%	大買/大賣/
2022/03/04	23.5	38.55	29.7	38.51	38.40	-6.2	47,384	-0.01%
2022/03/03	55.6	38.73	57	38.66	38.60	-1.4	46,773	0.00%
2022/03/02	88.5	38.33	104.9	38.40	38.30	-16.3	46,191	-0.04%	大賣/
2022/03/01	211.3	38.01	246.8	38.10	37.95	-35.5	44,202	-0.08%	大買/大賣/
2022/02/25	31	35.64	70	35.90	36.00	-39	42,061	-0.09%
2022/02/24	19.2	35.40	29.5	35.40	35.25	-10.4	42,501	-0.02%
2022/02/23	9.6	35.90	35.1	36.07	36.05	-25.5	42,451	-0.06%
2022/02/22	57.3	35.88	23.5	35.93	36.15	33.8	43,040	0.08%
2022/02/21	32	36.35	54.7	36.40	36.45	-22.7	42,972	-0.05%
2022/02/18	1.1	35.69	23	35.68	35.65	-21.9	41,854	-0.05%
2022/02/17	2.2	35.46	8	35.66	35.55	-5.8	42,578	-0.01%
2022/02/16	16	35.40	35	35.40	35.45	-19	42,957	-0.04%
2022/02/15	32.1	35.23	1	35.45	35.05	31	43,153	0.07%
2022/02/14	27	35.30	8	35.37	35.50	19	44,071	0.04%
2022/02/11	18	35.75	60	35.66	35.70	-42	44,111	-0.10%
2022/02/10	19	35.44	92.2	35.50	35.65	-73.2	44,572	-0.16%
2022/02/09	5	34.90	22	34.83	34.95	-17	45,114	-0.04%
2022/02/08	14	34.35	27.5	34.37	34.50	-13.5	45,278	-0.03%
2022/02/07	23.1	33.93	13.1	34.08	34.25	9.9	45,222	0.02%
2022/01/26	18	33.63	7.5	33.65	33.65	10.5	44,871	0.02%
2022/01/25	37.3	33.53	23.2	33.42	33.45	14.1	45,226	0.03%
2022/01/24	22.4	33.42	1	33.35	33.45	21.4	45,308	0.05%
2022/01/21	13.5	33.88	4.1	33.85	33.85	9.4	45,414	0.02%
2022/01/20	15	34.21	2	34.10	34.15	13	45,443	0.03%
2022/01/19	23.7	34.20	3	34.32	34.05	20.7	45,523	0.05%
2022/01/18	25.1	34.68	3	34.68	34.60	22.1	45,378	0.05%
2022/01/17	8	34.83	4	34.85	35.00	4	45,320	0.01%
2022/01/14	7.1	34.98	13	35.00	35.20	-5.9	45,763	-0.01%
2022/01/13	11.1	35.31	99.7	35.45	35.50	-88.6	45,982	-0.19%
2022/01/12	2	34.65	36	34.59	34.85	-34	45,897	-0.07%
2022/01/11	11	34.61	3.5	34.66	34.55	7.5	46,055	0.02%
2022/01/10	4	34.86	58.6	34.68	34.90	-54.6	46,223	-0.12%
2022/01/07	11	34.71	5.1	34.72	34.80	6	46,604	0.01%
2022/01/06	8	34.67	14	34.72	34.80	-6	46,923	-0.01%
2022/01/05	15	34.77	7	34.81	34.85	8	48,035	0.02%
2022/01/04	40.5	34.51	3	34.50	34.45	37.6	48,871	0.08%
2022/01/03	25.1	35.09	13.5	35.06	35.00	11.6	50,850	0.02%
2021/12/30	7.2	35.34	13	35.25	35.35	-5.8	52,763	-0.01%
2021/12/29	10	35.18	6	35.23	35.25	4	53,518	0.01%
2021/12/28	11	35.28	6	35.25	35.40	5	54,578	0.01%
2021/12/27	11	35.41	9.1	35.31	35.25	1.9	56,025	0.00%
2021/12/24	18.7	35.55	9	35.67	35.55	9.7	57,136	0.02%
2021/12/23	34.1	35.37	11.3	35.36	35.50	22.8	58,005	0.04%
2021/12/22	40	35.68	12.3	35.66	35.65	27.7	58,667	0.05%
2021/12/21	31	35.25	86.7	35.29	35.70	-55.7	58,881	-0.09%
2021/12/20	34	35.85	87.4	35.98	35.60	-53.4	58,942	-0.09%
2021/12/17	59	35.01	269.7	35.13	35.45	-210.7	59,029	-0.36%	大賣/鉅額交易
2021/12/16	8	34.29	13	34.25	34.35	-5	57,916	-0.01%
2021/12/15	17.5	34.12	5	34.26	34.25	12.5	60,182	0.02%
2021/12/14	30.1	34.16	12	34.08	34.10	18.1	62,281	0.03%
2021/12/13	39	34.63	29.6	34.67	34.60	9.4	63,530	0.01%
2021/12/10	59.5	34.49	59.2	34.33	34.20	0.3	64,452	0.00%
2021/12/09	17.1	34.21	39.2	34.29	34.35	-22.1	66,455	-0.03%
2021/12/08	26	34.37	32.1	34.36	34.10	-6.1	70,615	-0.01%
2021/12/07	21	34.22	25.5	34.25	34.35	-4.5	72,968	-0.01%
2021/12/06	5.2	33.94	8	33.97	33.90	-2.8	73,256	0.00%
2021/12/03	14.2	33.96	25	34.04	34.10	-10.8	75,227	-0.01%
2021/12/02	3	33.70	84.6	33.71	33.90	-81.6	76,797	-0.11%
2021/12/01	1	33.05	25	33.05	33.10	-24	80,169	-0.03%
2021/11/30	43.1	32.82	4.2	32.90	32.55	38.9	80,717	0.05%
2021/11/29	10	32.73	12.7	32.87	32.90	-2.7	80,965	0.00%
2021/11/26	23.6	33.25	21	33.19	33.05	2.6	82,473	0.00%
2021/11/25	32.1	33.86	17	33.79	33.80	15.1	84,298	0.02%
2021/11/24	17.6	33.71	71.1	33.73	33.80	-53.5	85,281	-0.06%
2021/11/23	52.2	33.07	43.1	33.22	33.10	9	85,030	0.01%
2021/11/22	28.5	32.48	7	32.56	32.60	21.5	85,720	0.03%
2021/11/19	48.2	32.71	56.2	32.74	32.60	-8	85,464	-0.01%
2021/11/18	48	33.00	17	33.07	32.95	31	85,350	0.04%
2021/11/17	16.4	33.10	5.7	33.10	33.05	10.6	85,254	0.01%
2021/11/16	51.5	33.17	159.5	33.24	33.15	-108	85,867	-0.13%	大賣/鉅額交易
2021/11/15	50.2	33.73	22	33.79	33.65	28.2	86,885	0.03%
2021/11/12	6	34.22	56.9	34.28	34.25	-50.8	87,589	-0.06%
2021/11/11	106	34.43	74.1	34.58	34.35	31.9	88,779	0.04%	大買/
2021/11/10	9.5	34.17	12	34.22	34.10	-2.5	89,287	0.00%
2021/11/09	69	34.60	58	34.66	34.50	11	90,324	0.01%
2021/11/08	114.5	34.14	196.4	34.25	34.40	-81.9	91,701	-0.09%	大買/大賣/
2021/11/05	48.1	33.01	110	33.03	33.10	-61.9	92,321	-0.07%	大賣/
2021/11/04	24	33.26	7	33.39	33.25	17	92,825	0.02%
2021/11/03	11	33.37	31.2	33.41	33.50	-20.2	94,533	-0.02%
2021/11/02	46.1	33.44	69	33.39	33.20	-22.9	94,832	-0.02%
2021/11/01	22	33.35	50	33.37	33.40	-28	95,030	-0.03%
2021/10/29	28	33.57	10.8	33.58	33.60	17.2	94,890	0.02%
2021/10/28	37	33.88	37	33.78	33.70	0	95,227	0.00%
2021/10/27	6	33.90	32	33.95	33.90	-26	96,087	-0.03%
2021/10/26	20.1	33.75	90	33.80	33.75	-69.9	97,605	-0.07%
2021/10/25	73	33.34	68	33.28	33.30	5	98,219	0.01%
2021/10/22	113	33.64	69	33.31	33.30	44	98,964	0.04%	大買/
2021/10/21	19	33.86	38	33.86	33.90	-19	99,159	-0.02%
2021/10/20	37.3	33.83	21.1	33.89	33.55	16.2	99,433	0.02%
2021/10/19	29.7	33.49	11	33.59	33.45	18.7	99,794	0.02%
2021/10/18	47.4	33.54	36.3	33.66	33.65	11.1	100,584	0.01%
2021/10/15	21.2	33.17	24	33.20	33.20	-2.8	102,281	0.00%
2021/10/14	15.4	32.69	13.2	32.74	32.75	2.2	103,758	0.00%
2021/10/13	169.9	32.91	59.2	32.46	32.40	110.7	104,658	0.11%	大買/鉅額交易
2021/10/12	42.2	33.29	44	33.21	33.40	-1.8	104,445	0.00%
2021/10/08	221.9	33.94	95.2	33.78	33.20	126.7	104,600	0.12%	大買/鉅額交易
2021/10/07	281	34.42	172	34.70	34.50	109	103,854	0.11%	大買/大賣/鉅額交易
2021/10/06	92.5	35.14	42	35.07	35.05	50.5	103,972	0.05%
2021/10/05	45.2	34.96	53.8	35.23	35.60	-8.6	104,986	-0.01%
2021/10/04	236.5	35.23	221.3	35.30	35.00	15.2	105,213	0.01%	大買/大賣/
2021/10/01	105.2	35.72	91	36.04	35.85	14.2	105,938	0.01%	大買/
2021/09/30	66.1	35.94	191.2	36.05	36.30	-125.1	108,394	-0.12%	大賣/鉅額交易
2021/09/29	110.7	35.29	55.1	35.38	35.20	55.6	109,385	0.05%	大買/
2021/09/28	50.2	35.71	1.1	35.81	35.75	49.1	111,723	0.04%
2021/09/27	32.3	36.04	5.2	36.10	35.95	27.1	114,020	0.02%
2021/09/24	103.2	36.16	21.1	36.10	36.00	82.1	119,606	0.07%	大買/
2021/09/23	141	36.43	98	36.21	36.15	43	128,294	0.03%	大買/
2021/09/22	177.6	36.33	141	36.43	36.30	36.6	133,199	0.03%	大買/大賣/
2021/09/17	128.1	38.02	56	38.19	37.80	72.1	135,500	0.05%	大買/
2021/09/16	166.4	38.87	323.6	38.63	38.50	-157.2	134,743	-0.12%	大買/大賣/鉅額交易
2021/09/15	338.1	39.30	246.5	39.26	39.25	91.6	134,636	0.07%	大買/大賣/
2021/09/14	216.2	40.00	182.4	39.86	39.85	33.8	135,759	0.02%	大買/大賣/
2021/09/13	262.3	39.70	240.9	39.96	40.05	21.5	138,433	0.02%	大買/大賣/
2021/09/10	337.5	39.08	282.6	39.06	39.10	54.9	136,318	0.04%	大買/大賣/
2021/09/09	109	37.48	237.1	38.08	38.35	-128.1	135,703	-0.09%	大買/大賣/鉅額交易
2021/09/08	270	38.48	370.7	37.88	37.60	-100.7	136,635	-0.07%	大買/大賣/
2021/09/07	402.6	38.64	172.2	38.65	38.50	230.4	136,611	0.17%	大買/大賣/鉅額交易
2021/09/06	378.9	38.50	458.1	38.67	38.85	-79.2	137,062	-0.06%	大買/大賣/
2021/09/03	37.5	37.55	36.1	37.56	37.45	1.4	135,268	0.00%
2021/09/02	220.3	37.40	48	37.54	37.00	172.3	137,285	0.13%	大買/鉅額交易
2021/09/01	102.1	38.13	251.9	38.14	37.75	-149.8	139,749	-0.11%	大買/大賣/鉅額交易
2021/08/31	81.5	37.55	101.9	37.87	38.15	-20.4	139,313	-0.01%	大賣/
2021/08/30	28	37.31	262	37.32	37.50	-234	139,754	-0.17%	大賣/鉅額交易
2021/08/27	20	36.63	139.1	36.85	36.90	-119.1	140,948	-0.08%	大賣/鉅額交易
2021/08/26	524	36.80	204	36.83	36.35	320	145,502	0.22%	大買/大賣/鉅額交易
2021/08/25	20.2	36.02	7	36.08	36.00	13.2	152,066	0.01%
2021/08/24	17.1	35.83	86	35.87	36.00	-68.9	154,668	-0.04%
2021/08/23	45	35.76	47.3	35.77	35.65	-2.3	160,835	0.00%
2021/08/20	52.2	35.10	25.6	35.01	35.10	26.6	166,632	0.02%
2021/08/19	160.6	35.85	99	35.74	35.30	61.6	168,766	0.04%	大買/
2021/08/18	76.5	35.94	70	36.62	37.00	6.5	169,685	0.00%
2021/08/17	74.5	36.83	149.2	36.53	36.25	-74.8	172,383	-0.04%	大賣/
2021/08/16	171	38.05	71.3	37.82	37.65	99.7	174,555	0.06%	大買/
2021/08/13	45	37.75	59.2	37.90	37.75	-14.2	179,344	-0.01%
2021/08/12	87.5	37.72	182.4	37.80	38.00	-94.9	184,844	-0.05%	大賣/
2021/08/11	88.1	37.21	195.4	37.19	37.05	-107.3	191,226	-0.06%	大賣/鉅額交易
2021/08/10	113.1	36.87	159	37.04	36.80	-45.9	191,021	-0.02%	大買/大賣/
2021/08/09	101	37.24	158	37.13	37.45	-57	196,274	-0.03%	大買/大賣/
2021/08/06	34.7	35.79	26.2	35.86	35.85	8.5	201,547	0.00%
2021/08/05	63.1	35.97	33	36.25	36.00	30.1	210,059	0.01%
2021/08/04	44.6	36.81	21	36.82	36.80	23.6	221,136	0.01%
2021/08/03	67	36.70	34	36.71	36.90	33	233,961	0.01%
2021/08/02	24	37.01	135.1	37.07	37.25	-111.1	242,971	-0.05%	大賣/鉅額交易
2021/07/30	111.8	36.76	198	36.88	36.35	-86.2	246,344	-0.03%	大買/大賣/
2021/07/29	16	35.93	62	36.04	36.30	-46	254,452	-0.02%
2021/07/28	31.1	35.34	55.8	35.27	35.30	-24.8	260,353	-0.01%
2021/07/27	42.1	35.35	39	35.39	35.20	3.1	265,556	0.00%
2021/07/26	55.3	35.98	32	36.08	35.80	23.3	270,709	0.01%
2021/07/23	29.1	35.91	45.1	35.96	36.30	-16	275,589	-0.01%
2021/07/22	41.5	35.35	44.9	35.47	35.20	-3.4	277,422	0.00%
2021/07/21	249.9	35.34	72.9	35.39	35.10	177	279,934	0.06%	大買/鉅額交易
2021/07/20	191	36.34	137.1	35.97	36.05	53.9	282,175	0.02%	大買/大賣/
2021/07/19	99	36.32	81	36.43	36.60	18	284,829	0.01%
2021/07/16	57.2	36.41	42.2	36.43	36.35	15	292,244	0.01%
2021/07/15	53.3	36.55	68.6	36.64	37.00	-15.3	295,608	-0.01%
2021/07/14	76.2	35.93	100.6	36.01	35.90	-24.4	301,447	-0.01%
2021/07/13	201.6	37.10	93	37.12	36.50	108.6	306,064	0.04%	大買/鉅額交易
2021/07/12	125.5	38.24	74	38.41	37.90	51.5	309,296	0.02%	大買/
2021/07/09	69.1	37.94	44.7	38.00	38.05	24.5	312,461	0.01%
2021/07/08	98.9	37.98	115.7	38.28	38.75	-16.8	318,600	-0.01%	大賣/
2021/07/07	391.3	38.64	220.4	38.42	38.05	170.9	319,559	0.05%	大買/大賣/鉅額交易
2021/07/06	148.8	40.12	150.8	39.97	39.70	-2.1	318,322	0.00%	大買/大賣/
2021/07/05	326.8	40.07	339.8	40.10	39.90	-13	317,842	0.00%	大買/大賣/
2021/07/02	296.2	39.29	275.6	39.35	38.95	20.7	317,242	0.01%	大買/大賣/
2021/07/01	531.1	40.01	422.4	40.05	39.10	108.7	316,817	0.03%	大買/大賣/鉅額交易
2021/06/30	831.3	39.46	1,057.8	39.41	39.60	-226.6	310,414	-0.07%	大買/大賣/鉅額交易
2021/06/29	516.5	37.97	535.3	38.07	37.75	-18.7	300,495	-0.01%	大買/大賣/
2021/06/28	291.5	36.89	492.6	36.99	37.45	-201.2	294,424	-0.07%	大買/大賣/鉅額交易
2021/06/25	85.6	36.06	108	36.19	35.75	-22.4	290,148	-0.01%	大賣/
2021/06/24	81	36.01	114.1	35.97	35.80	-33.1	289,062	-0.01%	大賣/
2021/06/23	227.1	35.91	197	35.59	35.40	30.1	287,679	0.01%	大買/大賣/
2021/06/22	363.1	36.05	250.3	36.08	36.15	112.8	285,044	0.04%	大買/大賣/鉅額交易
2021/06/21	165.9	34.31	135.6	34.27	34.30	30.3	280,148	0.01%	大買/大賣/
2021/06/18	155.4	35.54	123	35.43	35.00	32.4	278,081	0.01%	大買/大賣/
2021/06/17	186.5	35.58	320.9	35.77	35.45	-134.4	275,908	-0.05%	大買/大賣/鉅額交易
2021/06/16	195.4	35.76	149	35.94	35.50	46.4	274,433	0.02%	大買/大賣/
2021/06/15	242.2	35.67	102	35.85	35.85	140.2	272,484	0.05%	大買/大賣/鉅額交易
2021/06/11	166.4	36.33	168	36.44	36.15	-1.6	270,263	0.00%	大買/大賣/
2021/06/10	168.9	35.71	172.3	35.77	36.15	-3.4	268,228	0.00%	大買/大賣/
2021/06/09	201.4	36.12	214	36.27	36.10	-12.6	265,669	0.00%	大買/大賣/
2021/06/08	141.3	37.44	116	37.22	37.20	25.3	262,412	0.01%	大買/大賣/
2021/06/07	232.9	37.59	193.5	37.19	37.30	39.3	261,789	0.02%	大買/大賣/
2021/06/04	256	38.62	188.2	38.52	38.05	67.8	259,522	0.03%	大買/大賣/
2021/06/03	608.4	39.15	324.4	39.07	38.80	284	258,118	0.11%	大買/大賣/鉅額交易
2021/06/02	374.9	38.82	528.9	38.85	39.50	-154	253,358	-0.06%	大買/大賣/鉅額交易
2021/06/01	370	37.14	348.6	37.07	37.35	21.4	245,349	0.01%	大買/大賣/
2021/05/31	935.1	38.23	712.3	37.82	36.95	222.8	243,104	0.09%	大買/大賣/鉅額交易
2021/05/28	377.2	36.93	566.3	36.74	36.55	-189	236,893	-0.08%	大買/大賣/鉅額交易
2021/05/27	123.1	34.96	222.1	35.01	34.60	-99	230,730	-0.04%	大買/大賣/
2021/05/26	96.7	34.20	108.2	34.42	34.85	-11.5	228,257	-0.01%	大賣/
2021/05/25	347.5	34.91	244	34.64	34.45	103.5	225,749	0.05%	大買/大賣/鉅額交易
2021/05/24	231.4	35.69	185	35.63	35.50	46.4	222,323	0.02%	大買/大賣/
2021/05/21	530.2	35.77	471.2	35.98	36.20	59	219,566	0.03%	大買/大賣/
2021/05/20	576.4	36.08	234	36.04	35.15	342.4	213,451	0.16%	大買/大賣/鉅額交易
2021/05/19	1,073.5	37.30	986.9	37.57	37.80	86.6	206,899	0.04%	大買/大賣/
2021/05/18	102	34.34	163.6	34.61	34.80	-61.6	198,585	-0.03%	大買/大賣/
2021/05/17	251.1	32.10	259.7	32.24	31.65	-8.6	197,129	0.00%	大買/大賣/
2021/05/14	277.6	35.52	495.4	35.46	34.85	-217.8	190,893	-0.11%	大買/大賣/鉅額交易
2021/05/13	527.1	36.82	1,080.5	36.50	36.60	-553.4	183,571	-0.30%	大買/大賣/鉅額交易
2021/05/12	770.3	39.22	503.3	39.06	38.35	267.1	174,735	0.15%	大買/大賣/鉅額交易
2021/05/11	1,135	43.88	849.6	43.83	42.00	285.4	163,160	0.17%	大買/大賣/鉅額交易
2021/05/10	965.8	43.57	846.4	43.55	45.00	119.3	150,016	0.08%	大買/大賣/鉅額交易
2021/05/07	377.3	40.36	347.8	40.47	41.20	29.5	140,620	0.02%	大買/大賣/
2021/05/06	562.3	40.60	575.3	40.90	41.00	-13	136,391	-0.01%	大買/大賣/
2021/05/05	383.8	38.96	756.2	38.73	39.25	-372.4	126,621	-0.29%	大買/大賣/鉅額交易
2021/05/04	674.5	36.43	138.8	36.21	36.25	535.7	119,998	0.45%	大買/大賣/鉅額交易
2021/05/03	419.1	39.85	430.9	39.51	38.55	-11.8	114,087	-0.01%	大買/大賣/
2021/04/29	132.4	39.41	280	39.61	39.30	-147.6	108,516	-0.14%	大買/大賣/鉅額交易
2021/04/28	96.2	38.24	183.7	38.27	38.20	-87.5	103,105	-0.08%	大賣/
2021/04/27	544.1	39.30	405.3	39.25	39.10	138.8	100,884	0.14%	大買/大賣/鉅額交易
2021/04/26	405.5	39.41	466.9	39.67	40.00	-61.4	97,370	-0.06%	大買/大賣/
2021/04/23	293.9	38.14	339	38.04	38.10	-45.2	93,376	-0.05%	大買/大賣/
2021/04/22	879.7	40.47	1,173.1	40.17	38.90	-293.4	89,332	-0.33%	大買/大賣/鉅額交易
2021/04/21	811.9	38.71	559	38.65	38.50	252.9	80,896	0.31%	大買/大賣/鉅額交易
2021/04/20	592.8	37.99	804	38.28	39.00	-211.2	76,893	-0.27%	大買/大賣/鉅額交易
2021/04/19	483.4	37.54	460	37.97	38.65	23.5	70,469	0.03%	大買/大賣/
2021/04/16	462.9	34.84	431.3	35.04	35.15	31.6	64,352	0.05%	大買/大賣/
2021/04/15	405.5	33.10	334	33.25	33.00	71.5	59,455	0.12%	大買/大賣/
2021/04/14	175.3	32.47	495	32.45	32.95	-319.7	55,086	-0.58%	大買/大賣/鉅額交易
2021/04/13	360.1	30.52	319.9	30.58	30.20	40.2	48,794	0.08%	大買/大賣/
2021/04/12	184	29.37	135.9	29.45	29.60	48.1	48,382	0.10%	大買/大賣/
2021/04/09	61	27.82	143	27.81	27.95	-82	46,327	-0.18%	大賣/
2021/04/08	116	27.80	350.5	27.99	28.15	-234.5	44,948	-0.52%	大買/大賣/鉅額交易
2021/04/07	82.2	26.83	273.8	26.59	26.90	-191.6	42,611	-0.45%	大賣/鉅額交易
2021/04/06	10.1	25.94	24.5	25.86	25.95	-14.4	40,260	-0.04%
2021/04/01	8	25.89	63	25.85	25.80	-55	40,097	-0.14%
2021/03/31	14	25.74	80.1	25.87	25.90	-66.1	39,947	-0.17%
2021/03/30	3	25.80	45.4	25.62	25.80	-42.4	39,585	-0.11%
2021/03/29	9	25.56	48	25.53	25.55	-39	39,402	-0.10%
2021/03/26	8	25.00	14.3	25.04	25.05	-6.3	40,826	-0.02%
2021/03/25	3	25.00	6.4	25.06	25.00	-3.4	41,695	-0.01%
2021/03/24	3.7	24.96	4	24.98	25.00	-0.3	42,013	0.00%
2021/03/23	16	25.06	5	25.14	25.10	11	42,212	0.03%
2021/03/22	20	25.06	17.1	25.06	25.15	2.9	42,480	0.01%
2021/03/19	34	25.13	9	25.14	25.10	25	43,158	0.06%
2021/03/18	4.2	25.57	104.5	25.68	25.45	-100.3	44,172	-0.23%	大賣/
2021/03/17	107	25.60	97.4	25.53	25.65	9.6	44,468	0.02%	大買/
2021/03/16	13.2	25.48	52.2	25.58	25.50	-39.1	44,736	-0.09%
2021/03/15	64	25.79	21.1	25.77	25.65	42.9	44,645	0.10%
2021/03/12	6	25.84	39	25.83	25.90	-33	44,668	-0.07%
2021/03/11	106.2	25.75	79.2	25.83	25.80	27	44,666	0.06%	大買/
2021/03/10	21.5	25.69	19	25.67	25.75	2.5	44,358	0.01%
2021/03/09	23.1	25.56	105.2	25.63	25.70	-82.1	43,890	-0.19%	大賣/
2021/03/08	15	25.12	15	25.18	25.10	0	42,839	0.00%
2021/03/05	7	24.84	5	24.97	24.95	2	42,590	0.00%
2021/03/04	111	25.05	139	25.04	25.00	-28	43,371	-0.06%	大買/大賣/
2021/03/03	15	24.92	121	24.97	25.05	-106	43,077	-0.25%	大賣/鉅額交易
2021/03/02	22	24.90	47	24.97	24.65	-25	42,658	-0.06%
2021/02/26	52	24.95	1	25.00	24.75	51	43,040	0.12%
2021/02/25	1	25.10	12.2	25.18	25.30	-11.2	42,516	-0.03%
2021/02/24	40	25.19	24	25.43	25.05	16	42,546	0.04%
2021/02/23	84	25.19	64.1	25.19	25.30	19.9	42,107	0.05%
2021/02/22	8	24.59	28.4	24.60	24.45	-20.4	41,215	-0.05%
2021/02/19	14.5	24.51	35.5	24.51	24.60	-21	41,145	-0.05%
2021/02/18	5	24.42	19.1	24.38	24.40	-14.1	41,183	-0.03%
2021/02/17	11	23.83	28.2	23.98	24.00	-17.2	41,006	-0.04%
2021/02/05	4	23.33	34.4	23.36	23.40	-30.4	40,664	-0.07%
2021/02/04	9.1	23.36	12	23.45	23.20	-2.9	40,971	-0.01%
2021/02/03	14.1	23.54	1	23.51	23.65	13	41,657	0.03%
2021/02/02	7.2	23.56	25	23.60	23.80	-17.8	41,591	-0.04%
2021/02/01	0	0.00	14	23.29	23.20	-14	41,378	-0.03%
2021/01/29	23.7	23.13	2	23.25	22.95	21.7	41,230	0.05%
2021/01/28	25	23.29	16.4	23.25	23.30	8.6	40,840	0.02%
2021/01/27	8	23.71	5.2	23.84	23.55	2.8	40,381	0.01%
2021/01/26	28	23.64	26	23.69	23.70	2	40,242	0.00%
2021/01/25	7.2	23.61	20.7	23.92	23.95	-13.5	40,005	-0.03%
2021/01/22	22	23.66	8.2	23.47	23.65	13.8	39,966	0.03%
2021/01/21	40.5	23.60	10	23.68	23.60	30.5	39,764	0.08%
2021/01/20	59	23.59	22.9	23.68	23.45	36.1	39,561	0.09%
2021/01/19	18.2	24.35	3.3	24.33	24.30	14.8	38,843	0.04%
2021/01/18	25.2	24.26	18	24.26	24.25	7.2	38,668	0.02%
2021/01/15	56	25.09	40.2	24.95	24.90	15.8	38,199	0.04%
2021/01/14	35	25.33	24	25.47	25.30	11	37,612	0.03%
2021/01/13	16	25.23	26.3	25.38	25.55	-10.3	37,317	-0.03%
2021/01/12	63	25.35	14	25.39	25.30	49	36,889	0.13%
2021/01/11	22	25.70	9	25.87	25.90	13	36,320	0.04%
2021/01/08	38	25.79	67.1	25.93	26.00	-29.1	35,953	-0.08%
2021/01/07	55	25.63	56.5	25.54	25.70	-1.5	35,217	0.00%
2021/01/06	213	26.09	355.4	25.86	25.50	-142.4	34,533	-0.41%	大買/大賣/鉅額交易
2021/01/05	436.1	25.86	175	25.92	26.00	261.1	32,980	0.79%	大買/大賣/鉅額交易
2021/01/04	23.4	25.00	65	25.00	24.95	-41.7	30,159	-0.14%
2020/12/31	63.8	24.76	8.4	24.80	24.75	55.4	29,624	0.19%
2020/12/30	43.1	24.88	61.2	24.98	25.00	-18.1	29,359	-0.06%
2020/12/29	89	24.65	41.6	24.60	24.65	47.4	28,602	0.17%
2020/12/28	3	24.22	15	24.19	24.30	-12	28,170	-0.04%
2020/12/25	26	24.09	33.1	24.18	24.20	-7.1	28,056	-0.03%
2020/12/24	2	24.33	16.2	24.24	24.35	-14.2	27,781	-0.05%
2020/12/23	57.5	24.24	21	24.26	24.40	36.5	27,454	0.13%
2020/12/22	201	25.09	282.6	25.17	24.50	-81.6	27,142	-0.30%	大買/大賣/
2020/12/21	39	24.58	99.4	24.83	24.95	-60.4	25,565	-0.24%
2020/12/18	29	24.21	20	24.38	24.45	9	24,615	0.04%
2020/12/17	12	24.16	24.5	24.24	24.40	-12.5	24,236	-0.05%
2020/12/16	32.1	24.43	43	24.44	24.40	-10.9	23,865	-0.05%
2020/12/15	58	24.63	104	24.42	24.35	-46	23,610	-0.19%	大賣/
2020/12/14	54.3	24.70	71.3	24.69	24.65	-16.9	22,740	-0.07%
2020/12/11	106	23.84	25	23.96	23.95	81	21,317	0.38%	大買/
2020/12/10	25.7	23.69	21.6	23.70	23.65	4.1	20,885	0.02%
2020/12/09	9.5	23.30	6.1	23.38	23.35	3.4	20,218	0.02%
2020/12/08	28.1	23.39	12.3	23.35	23.35	15.8	20,030	0.08%
2020/12/07	30	23.50	46.2	23.48	23.45	-16.2	19,847	-0.08%
2020/12/04	2	23.40	36.9	23.44	23.40	-34.9	19,651	-0.18%
2020/12/03	6	23.26	14	23.27	23.30	-8	19,406	-0.04%
2020/12/02	1.1	23.20	57	23.12	23.30	-55.9	20,404	-0.27%
2020/12/01	5	22.90	18.2	22.98	23.10	-13.2	20,162	-0.07%
2020/11/30	4.3	23.24	38.5	23.37	22.80	-34.2	19,995	-0.17%
2020/11/27	24	23.21	25	23.26	23.15	-1	18,928	-0.01%
2020/11/26	21	23.13	49.1	23.05	23.10	-28.1	18,492	-0.15%
2020/11/25	9	23.02	59.5	22.99	23.05	-50.5	18,399	-0.27%
2020/11/24	5	22.76	9.2	22.75	22.65	-4.2	17,746	-0.02%
2020/11/23	30	22.57	38.1	22.52	22.65	-8.1	17,443	-0.05%
2020/11/20	2	21.98	6	21.98	22.00	-4	17,026	-0.02%
2020/11/19	2.1	21.92	13	21.97	22.00	-10.9	16,859	-0.06%
2020/11/18	1	22.00	62	21.97	22.00	-61	16,600	-0.37%
2020/11/17	30.1	21.90	15.2	21.84	21.95	14.9	16,340	0.09%
2020/11/16	3	21.60	23	21.59	21.60	-20	16,113	-0.12%
2020/11/13	7	21.54	30	21.56	21.60	-23	15,839	-0.15%
2020/11/12	24	21.42	16.3	21.47	21.60	7.7	15,773	0.05%
2020/11/11	2	21.10	56.5	21.23	21.75	-54.5	15,491	-0.35%
2020/11/10	4	20.75	21.1	20.77	20.80	-17.1	14,594	-0.12%
2020/11/09	2	20.65	12	20.73	20.70	-10	14,417	-0.07%
2020/11/06	1	20.55	4	20.60	20.70	-3	14,319	-0.02%
2020/11/05	11	20.60	1	20.70	20.70	10	14,392	0.07%
2020/11/04	3	20.53	0	0.00	20.65	3	14,371	0.02%
2020/11/03	3	20.53	4	20.60	20.60	-1	14,480	-0.01%
2020/11/02	2	20.45	10	20.34	20.50	-8	14,542	-0.06%
2020/10/30	10.1	20.24	10.7	20.26	20.30	-0.6	14,557	0.00%
2020/10/29	2	20.35	1	20.45	20.40	1	14,346	0.01%
2020/10/28	2	20.58	12	20.62	20.55	-10	14,304	-0.07%
2020/10/27	11.1	20.61	2	20.65	20.70	9.1	14,307	0.06%
2020/10/26	22	20.60	29	20.66	20.70	-7	14,314	-0.05%
2020/10/23	1	20.45	12.1	20.50	20.50	-11.1	14,272	-0.08%
2020/10/22	9	20.64	0	0.00	20.55	9	14,417	0.06%
2020/10/21	7.2	20.52	1	20.70	20.55	6.2	14,492	0.04%
2020/10/20	0	0.00	2	20.65	20.70	-2	14,576	-0.01%
2020/10/19	0	0.00	6	20.62	20.60	-6	14,631	-0.04%
2020/10/16	3.1	20.45	2	20.60	20.45	1.1	14,737	0.01%
2020/10/15	10	20.44	0	0.00	20.40	10	15,031	0.07%
2020/10/14	12	20.61	3	20.72	20.70	9	14,967	0.06%
2020/10/13	4	20.38	16	20.46	20.55	-12	14,908	-0.08%
2020/10/12	2	20.45	3	20.55	20.50	-1	14,960	-0.01%
2020/10/08	2	20.60	0	0.00	20.65	2	14,975	0.01%
2020/10/07	1	20.70	0	0.00	20.65	1	15,043	0.01%
2020/10/06	1	20.75	28	20.75	20.75	-27	15,080	-0.18%
2020/10/05	1	20.50	8.8	20.62	20.60	-7.8	15,039	-0.05%
2020/09/30	0.1	20.45	3.5	20.65	20.45	-3.4	15,236	-0.02%
2020/09/29	0	0.00	10.3	20.62	20.60	-10.3	15,211	-0.07%
2020/09/28	0	0.00	9.1	20.40	20.45	-9.1	15,115	-0.06%
2020/09/25	3	20.02	9	20.12	20.15	-6	15,243	-0.04%
2020/09/24	15	20.06	8	20.10	20.00	7	15,222	0.05%
2020/09/23	5	20.40	7	20.49	20.55	-2	14,914	-0.01%
2020/09/22	10.3	20.68	3	20.75	20.60	7.3	14,860	0.05%
2020/09/21	0	0.00	3	20.77	20.70	-3	14,815	-0.02%
2020/09/18	3.5	20.74	1	20.85	20.70	2.5	14,911	0.02%
2020/09/17	18	20.93	3	20.95	20.90	15	14,746	0.10%
2020/09/16	1	20.85	7	20.93	21.00	-6	14,739	-0.04%
2020/09/15	6	20.92	19	20.97	20.95	-13	14,724	-0.09%
2020/09/14	1	20.85	7	20.94	20.95	-6	14,964	-0.04%
2020/09/11	1	20.95	12	20.90	20.95	-11	15,043	-0.07%
2020/09/10	3	20.75	2.7	20.87	20.90	0.3	15,013	0.00%
2020/09/09	1	20.55	11	20.85	21.00	-10	15,017	-0.07%
2020/09/08	6	20.85	25	20.87	20.90	-19	15,019	-0.13%
2020/09/07	38	20.62	162	20.53	21.00	-124	14,899	-0.83%	大賣/鉅額交易
2020/09/04	4	20.03	30	20.05	20.00	-26	13,899	-0.19%
2020/09/03	0	0.00	21	20.05	20.15	-21	14,032	-0.15%
2020/09/02	1.7	20.02	18	20.01	20.10	-16.3	14,179	-0.12%
2020/09/01	2.1	19.95	34.2	19.99	20.00	-32	14,396	-0.22%
2020/08/31	9	19.94	1	20.10	19.90	8	14,508	0.06%
2020/08/28	1	19.95	9	20.00	20.00	-8	14,600	-0.05%
2020/08/27	13	20.00	2	20.00	20.05	11	14,984	0.07%
2020/08/26	0	0.00	10	20.00	20.10	-10	15,259	-0.07%
2020/08/25	4	20.00	3	20.02	20.00	1	15,411	0.01%
2020/08/24	3	20.00	9	20.03	20.00	-6	15,844	-0.04%
2020/08/21	1	20.05	6.1	20.03	20.00	-5.1	16,099	-0.03%
2020/08/20	28	19.91	30	19.96	19.80	-2	16,117	-0.01%
2020/08/19	4	20.26	10	20.25	20.25	-6	16,064	-0.04%
2020/08/18	1	20.40	3	20.47	20.50	-2	16,055	-0.01%
2020/08/17	3.2	20.27	17.1	20.34	20.40	-13.9	16,161	-0.09%
2020/08/14	1.2	20.11	3	20.28	20.20	-1.8	16,160	-0.01%
2020/08/13	3	20.13	14	20.15	20.20	-11	16,192	-0.07%
2020/08/12	2	20.15	42	20.15	20.20	-40	16,315	-0.25%
2020/08/11	3	20.27	16.1	20.25	20.20	-13.1	16,326	-0.08%
2020/08/10	2	20.00	32	20.06	20.10	-30	16,247	-0.18%
2020/08/07	6	19.88	2.3	19.95	19.95	3.7	16,363	0.02%
2020/08/06	2	20.00	74	20.04	20.10	-72	16,366	-0.44%
2020/08/05	18	19.98	4	20.00	20.00	14	16,394	0.09%
2020/08/04	16	19.76	1	19.85	19.85	15	16,526	0.09%
2020/08/03	17	19.69	152.1	19.68	19.60	-135.1	16,629	-0.81%	大賣/鉅額交易
2020/07/31	73.4	19.89	1	19.95	19.80	72.4	16,624	0.44%
2020/07/30	2	19.85	0	19.90	19.90	2	16,671	0.01%
2020/07/29	4	19.94	9	19.97	19.90	-5	16,721	-0.03%
2020/07/28	9.8	19.77	10	19.78	19.90	-0.2	16,998	0.00%
2020/07/27	19	20.06	5	20.03	20.00	14	17,336	0.08%
2020/07/24	41.2	20.21	5	20.25	20.15	36.2	17,451	0.21%
2020/07/23	37	20.66	1	20.65	20.70	36	17,324	0.21%
2020/07/22	5	20.64	13	20.70	20.70	-8	17,399	-0.05%
2020/07/21	8	20.64	13	20.75	20.60	-5	17,273	-0.03%
2020/07/20	1	20.80	12	20.80	20.80	-11	17,064	-0.06%
2020/07/17	8	20.89	1	20.80	20.90	7	17,222	0.04%
2020/07/16	5	20.92	21	20.90	20.90	-16	17,505	-0.09%
2020/07/15	1	20.90	27	20.80	20.90	-26	17,527	-0.15%
2020/07/14	11	20.67	70	20.65	20.60	-59	17,597	-0.34%
2020/07/13	1	20.60	20	20.71	20.70	-19	17,830	-0.11%
2020/07/10	12	20.74	4	20.69	20.70	8	18,001	0.04%
2020/07/09	10	20.79	9.1	20.92	20.85	0.9	18,053	0.01%
2020/07/08	4	20.76	0	0.00	20.85	4	17,838	0.02%
2020/07/07	16.3	20.77	0	0.00	20.75	16.3	17,815	0.09%
2020/07/06	5	20.85	32	20.91	21.00	-27	17,801	-0.15%
2020/07/03	10	20.70	10	20.69	20.75	0	17,842	0.00%
2020/07/02	1.1	20.60	1	20.60	20.55	0.1	17,945	0.00%
2020/07/01	9	20.59	1	20.60	20.60	8	18,191	0.04%
2020/06/30	3	20.62	9	20.71	20.70	-6	18,402	-0.03%
2020/06/29	12	20.52	9	20.55	20.55	3	18,530	0.02%
2020/06/24	0.5	20.85	12	20.84	20.85	-11.5	18,641	-0.06%
2020/06/23	4.2	20.55	20	20.60	20.75	-15.8	18,762	-0.08%
2020/06/22	4	20.53	6	20.51	20.55	-2	18,823	-0.01%
2020/06/19	2	20.50	11	20.66	20.50	-9	19,009	-0.05%
2020/06/18	16	20.67	2	20.80	20.55	14	18,922	0.07%
2020/06/17	2	20.75	11	20.85	20.95	-9	18,994	-0.05%
2020/06/16	2	20.88	6	20.68	20.80	-4	19,673	-0.02%
2020/06/15	21.1	20.44	5	20.55	20.35	16.1	20,298	0.08%
2020/06/12	36	20.53	31	20.55	20.65	5	20,543	0.02%
2020/06/11	17.2	21.00	5	21.11	20.90	12.2	21,033	0.06%
2020/06/10	1.1	21.25	4	21.18	21.20	-2.9	21,215	-0.01%
2020/06/09	4	21.23	26	21.29	21.30	-22	22,105	-0.10%
2020/06/08	3	21.02	11	21.13	21.20	-8	22,332	-0.04%
2020/06/05	6	20.95	61.2	20.95	21.00	-55.2	22,282	-0.25%
2020/06/04	23	20.79	48	20.92	20.95	-25	22,261	-0.11%
2020/06/03	4	20.79	25	20.81	20.90	-21	22,329	-0.09%
2020/06/02	65	20.28	22	20.30	20.40	43	22,070	0.19%
2020/06/01	12	19.99	17	20.02	20.10	-5	21,824	-0.02%
2020/05/29	10.1	19.85	5	19.95	19.80	5.1	21,671	0.02%
2020/05/28	13	19.89	3	19.93	19.95	10	21,275	0.05%
2020/05/27	11.1	19.87	1	19.90	19.90	10.1	21,237	0.05%
2020/05/26	10.1	19.85	25	19.87	19.90	-15	21,309	-0.07%
2020/05/25	24	19.61	18.1	19.65	19.65	5.9	21,322	0.03%
2020/05/22	17	19.65	15	19.61	19.60	2	21,395	0.01%
2020/05/21	4.1	19.89	35.1	19.88	19.90	-31	21,351	-0.15%
2020/05/20	11	19.84	16.4	19.89	19.90	-5.4	21,238	-0.03%
2020/05/19	2.1	19.78	2	19.85	19.80	0.1	21,158	0.00%
2020/05/18	4	19.70	3.3	19.64	19.65	0.7	21,021	0.00%
2020/05/15	7	19.61	11	19.65	19.55	-4	20,988	-0.02%
2020/05/14	41.1	19.59	5.4	19.63	19.55	35.6	20,929	0.17%
2020/05/13	11	19.62	7	19.71	19.85	4	20,773	0.02%
2020/05/12	16	19.62	1	19.60	19.60	15	20,666	0.07%
2020/05/11	15.1	19.89	0.6	19.90	19.85	14.4	20,479	0.07%
2020/05/08	40.2	19.74	5.1	19.76	19.65	35.1	20,276	0.17%
2020/05/07	7.1	19.59	2	19.63	19.55	5.1	20,222	0.02%
2020/05/06	18.1	19.60	1	19.80	19.55	17.1	20,121	0.08%
2020/05/05	13	19.75	18.2	19.78	19.80	-5.2	20,058	-0.03%
2020/05/04	47	19.50	0	0.00	19.55	47	19,987	0.24%
2020/04/30	8.1	20.01	8	20.01	20.00	0.1	19,779	0.00%
2020/04/29	21	19.76	16	19.81	19.85	5	19,476	0.03%
2020/04/28	13.1	19.50	1	19.60	19.55	12.1	19,392	0.06%
2020/04/27	13	19.44	19	19.50	19.50	-6	19,817	-0.03%
2020/04/24	5.2	19.18	14	19.13	19.15	-8.8	19,611	-0.04%
2020/04/23	28	19.17	5	19.23	19.15	23	19,559	0.12%
2020/04/22	5	18.97	0.2	19.30	19.15	4.8	19,431	0.02%
2020/04/21	11.1	19.16	1	19.10	19.10	10.1	19,302	0.05%
2020/04/20	10.1	19.64	0	0.00	19.60	10.1	19,026	0.05%
2020/04/17	12	19.86	1	19.80	19.75	11	18,952	0.06%
2020/04/16	30	19.71	3	19.80	19.75	27	18,742	0.14%
2020/04/15	35	19.95	5.3	19.94	20.00	29.7	18,458	0.16%
2020/04/14	24	19.68	8	19.75	19.75	16	18,220	0.09%
2020/04/13	1.1	19.65	14	19.64	19.55	-13	18,059	-0.07%
2020/04/10	10	19.65	2	19.65	19.70	8	18,024	0.04%
2020/04/09	21	19.52	6	19.56	19.50	15	18,018	0.08%
2020/04/08	4.9	19.52	22	19.54	19.55	-17.2	17,889	-0.10%
2020/04/07	28	19.31	4	19.50	19.30	24	17,812	0.13%
2020/04/06	6.7	19.04	1	19.25	19.25	5.7	17,823	0.03%
2020/04/01	37	18.87	0	0.00	18.80	37	17,534	0.21%
2020/03/31	32.2	19.01	0.5	19.10	18.95	31.7	17,223	0.18%
2020/03/30	32	18.99	0	0.00	19.00	32	16,956	0.19%
2020/03/27	33.1	19.42	7	19.46	19.40	26.1	16,707	0.16%
2020/03/26	11	19.45	16.1	19.49	19.55	-5.1	16,530	-0.03%
2020/03/25	44	19.35	15	19.39	19.40	29	16,647	0.17%
2020/03/24	6	19.17	11	19.43	19.05	-5	16,370	-0.03%
2020/03/23	45.8	18.90	2	18.90	18.90	43.8	16,187	0.27%
2020/03/20	24	19.37	24	19.46	19.80	0	16,059	0.00%
2020/03/19	40.2	18.72	34	18.59	18.60	6.2	15,358	0.04%
2020/03/18	26	19.39	44	19.45	19.30	-18	14,776	-0.12%
2020/03/17	48.1	19.57	9	19.56	19.50	39.1	14,449	0.27%
2020/03/16	18.5	20.03	6	20.10	20.00	12.5	13,826	0.09%
2020/03/13	40	20.01	24	20.08	20.20	16	13,439	0.12%
2020/03/12	58	21.48	7	21.37	21.40	51	12,375	0.41%
2020/03/11	12	22.27	0	0.00	22.35	12	11,961	0.10%
2020/03/10	14	22.26	10.4	22.28	22.35	3.6	11,725	0.03%
2020/03/09	85	22.55	4	22.50	22.40	81	11,569	0.70%
2020/03/06	14.1	22.87	4	22.90	22.90	10.1	11,174	0.09%
2020/03/05	19	23.18	20	23.30	23.30	-1	11,009	-0.01%
2020/03/04	0	0.00	15	23.07	23.20	-15	11,010	-0.14%
2020/03/03	19	22.92	0	0.00	23.00	19	10,953	0.17%
2020/03/02	9	22.78	5	22.86	22.90	4	10,887	0.04%
2020/02/27	1	22.85	0	0.00	23.00	1	11,221	0.01%
2020/02/26	22.1	22.88	1	22.95	22.85	21.1	11,114	0.19%
2020/02/25	34	22.99	0	0.00	22.95	34	10,903	0.31%
2020/02/24	32	23.04	0	0.00	23.00	32	10,874	0.29%
2020/02/21	10.4	23.26	0	0.00	23.20	10.4	10,749	0.10%
2020/02/20	9	23.37	3	23.45	23.30	6	10,707	0.06%
2020/02/19	0	0.00	12	23.45	23.50	-12	10,671	-0.11%
2020/02/18	2	23.28	32	23.25	23.45	-30	10,670	-0.28%
2020/02/17	3	23.30	0	0.00	23.35	3	10,690	0.03%
2020/02/14	7	23.36	0	0.00	23.45	7	10,802	0.06%
2020/02/13	1	23.45	3	23.38	23.40	-2	10,797	-0.02%
2020/02/12	2.1	23.40	1	23.45	23.45	1.1	10,796	0.01%
2020/02/11	3.1	23.40	0	0.00	23.45	3.1	10,841	0.03%
2020/02/10	0	0.00	1	23.35	23.45	-1	10,871	-0.01%
2020/02/07	6	23.26	0	0.00	23.30	6	10,836	0.06%
2020/02/06	14	23.28	0	0.00	23.35	14	10,952	0.13%
2020/02/05	5	23.29	1	23.15	23.25	4	10,959	0.04%
2020/02/04	29	23.09	0	0.00	23.20	29	10,965	0.26%
2020/02/03	20.1	22.98	16.6	23.07	23.00	3.5	10,969	0.03%
2020/01/31	12	23.19	5	23.21	23.10	7	10,846	0.06%
2020/01/30	19.7	23.26	102	23.22	23.00	-82.3	10,692	-0.77%	大賣/
2020/01/20	0	0.00	5.4	24.05	24.05	-5.4	10,165	-0.05%
2020/01/17	2	24.00	7	24.00	24.05	-5	10,170	-0.05%
2020/01/16	0	0.00	1	24.00	24.00	-1	10,237	-0.01%
2020/01/15	1	24.00	4	24.01	24.05	-3	10,355	-0.03%
2020/01/14	1	23.95	13	24.00	24.05	-12	10,383	-0.12%
2020/01/13	9	23.95	8	23.96	24.00	1	10,408	0.01%
2020/01/10	2.3	23.75	0	0.00	23.85	2.3	10,386	0.02%
2020/01/09	9	23.63	0	0.00	23.75	9	10,491	0.09%
2020/01/08	7	23.59	24	23.55	23.55	-17	10,529	-0.16%
2020/01/07	1	23.75	4.6	23.71	23.70	-3.6	10,506	-0.03%
2020/01/06	16.1	23.86	1	23.85	23.80	15.1	10,546	0.14%
2020/01/03	0	0.00	26.2	24.08	24.10	-26.2	10,569	-0.25%
2020/01/02	2	23.98	6	23.96	24.00	-4	10,504	-0.04%
2019/12/31	8	23.99	24	24.07	23.90	-16	10,506	-0.15%
2019/12/30	6	24.00	3	24.00	24.00	3	10,464	0.03%
2019/12/27	0	0.00	4	23.88	23.95	-4	10,431	-0.04%
2019/12/26	0.1	23.80	1	23.85	23.90	-0.9	10,447	-0.01%
2019/12/25	6.5	23.82	3	23.90	23.80	3.5	10,690	0.03%
2019/12/24	1	23.85	0	0.00	23.85	1	10,812	0.01%
2019/12/23	1	23.65	7.5	23.82	23.90	-6.5	10,870	-0.06%
2019/12/20	3.1	23.66	43.1	23.72	23.65	-40	10,904	-0.37%
2019/12/19	6	23.74	0	0.00	23.70	6	10,685	0.06%
2019/12/18	0	0.00	25	23.89	23.90	-25	10,752	-0.23%
2019/12/17	1	23.55	1.1	23.65	23.80	-0.1	10,822	0.00%
2019/12/16	3	23.60	0	0.00	23.50	3	10,728	0.03%
2019/12/13	2	23.65	4	23.69	23.70	-2	10,773	-0.02%
2019/12/12	0	0.00	31	23.51	23.45	-31	10,737	-0.29%
2019/12/11	2	23.40	0	0.00	23.50	2	10,665	0.02%
2019/12/10	1	23.40	0.1	23.40	23.45	0.9	10,710	0.01%
2019/12/09	4	23.35	1	23.35	23.40	3	10,814	0.03%
2019/12/06	3	23.33	0.1	23.40	23.40	2.9	10,905	0.03%
2019/12/05	3	23.40	1	23.50	23.45	2	10,886	0.02%
2019/12/04	0.8	23.50	1	23.50	23.60	-0.2	10,920	0.00%
2019/12/03	1	23.45	0	0.00	23.55	1	11,008	0.01%
2019/12/02	1	23.30	0.5	23.40	23.40	0.5	11,148	0.00%
2019/11/29	5	23.41	1	23.45	23.40	4	11,182	0.04%
2019/11/28	3	23.50	0	0.00	23.70	3	11,172	0.03%
2019/11/27	16	23.55	10	23.61	23.65	6	11,239	0.05%
2019/11/26	1	23.45	7	23.52	23.55	-6	11,346	-0.05%
2019/11/25	19	23.41	0	0.00	23.45	19	10,939	0.17%
2019/11/22	6	23.30	0	0.00	23.45	6	11,323	0.05%
2019/11/21	0	0.00	3	23.20	23.40	-3	11,514	-0.03%
2019/11/20	2	23.30	4	23.36	23.50	-2	11,524	-0.02%
2019/11/19	2.1	23.25	1.2	23.40	23.50	0.9	11,642	0.01%
2019/11/18	0	0.00	7	23.30	23.45	-7	11,723	-0.06%
2019/11/15	8	23.33	5	23.38	23.20	3	11,831	0.03%
2019/11/14	6.4	23.26	3	23.28	23.20	3.4	11,932	0.03%
2019/11/13	15	23.45	3	23.42	23.35	12	12,086	0.10%
2019/11/12	1.9	23.70	6	23.68	23.80	-4.1	12,080	-0.03%
2019/11/11	1	23.80	8	23.76	23.80	-7	12,181	-0.06%
2019/11/08	17	23.75	11	23.80	23.80	6	12,219	0.05%
2019/11/07	3	23.65	1	23.75	23.75	2	12,289	0.02%
2019/11/06	4	23.73	15	23.65	23.65	-11	12,316	-0.09%
2019/11/05	3	23.63	12	23.77	23.80	-9	12,484	-0.07%
2019/11/04	8	23.50	3	23.58	23.60	5	12,458	0.04%
2019/11/01	2	23.55	0.1	23.45	23.55	1.9	12,566	0.02%
2019/10/31	0	0.00	13	23.50	23.45	-13	12,741	-0.10%
2019/10/30	0	0.00	6.1	23.47	23.50	-6.1	12,806	-0.05%
2019/10/29	5	23.30	4	23.35	23.40	1	12,823	0.01%
2019/10/25	3.6	23.40	0	0.00	23.45	3.6	12,833	0.03%
2019/10/24	1	23.40	2	23.50	23.50	-1	12,894	-0.01%
2019/10/23	7.2	23.25	0	0.00	23.40	7.2	13,192	0.05%
2019/10/22	2	23.30	12	23.38	23.40	-10	13,318	-0.08%
2019/10/18	0	0.00	1	23.25	23.25	-1	13,356	-0.01%
2019/10/17	2	23.15	11	23.26	23.25	-9	13,417	-0.07%
2019/10/16	12	23.15	1	23.20	23.20	11	13,284	0.08%
2019/10/15	1	23.05	6	23.13	23.20	-5	13,239	-0.04%
2019/10/14	0	0.00	8.2	23.08	23.15	-8.2	13,301	-0.06%
2019/10/09	0	0.00	1	22.90	22.90	-1	13,266	-0.01%
2019/10/08	8	23.09	2	23.10	23.05	6	13,235	0.05%
2019/10/07	10	22.91	2	22.85	22.95	8	13,179	0.06%
2019/10/04	9	22.88	0	0.00	22.85	9	13,171	0.07%
2019/10/03	11	22.85	1	22.90	22.85	10	13,123	0.08%
2019/10/02	2	22.98	0.1	23.05	22.95	1.9	12,990	0.01%
2019/10/01	27	22.96	1.9	23.18	23.05	25.1	12,942	0.19%
2019/09/27	114	23.00	1	23.10	23.00	113	12,707	0.89%	大買/鉅額交易
2019/09/26	1	23.05	2	23.13	23.10	-1	12,630	-0.01%
2019/09/25	29	23.09	0	0.00	23.10	29	12,697	0.23%
2019/09/24	3	23.12	2	23.10	23.20	1	12,609	0.01%
2019/09/23	26.5	23.23	0	0.00	23.15	26.5	12,599	0.21%
2019/09/20	6	23.15	19	23.42	23.45	-13	12,765	-0.10%
2019/09/19	20	23.14	1	23.20	23.20	19	12,561	0.15%
2019/09/18	2	23.18	313	23.30	23.20	-311	12,587	-2.47%	大賣/鉅額交易
2019/09/17	15	23.35	3	23.33	23.20	12	12,564	0.10%
2019/09/16	5	23.52	2.1	23.55	23.55	2.9	12,689	0.02%
2019/09/12	15	23.60	7.1	23.60	23.50	7.9	12,835	0.06%
2019/09/11	2.6	23.50	3	23.45	23.50	-0.4	12,980	0.00%
2019/09/10	2	23.25	6	23.30	23.35	-4	12,971	-0.03%
2019/09/09	8	23.19	3	23.18	23.20	5	12,914	0.04%
2019/09/06	3	23.05	2.1	23.06	23.15	0.9	12,996	0.01%
2019/09/05	23.1	23.16	3	23.15	23.15	20.1	13,021	0.15%
2019/09/04	6	23.00	9	23.05	23.00	-3	12,955	-0.02%
2019/09/03	22	23.06	13	23.12	23.00	9	12,843	0.07%
2019/09/02	2.2	23.13	12	23.13	23.20	-9.8	12,828	-0.08%
2019/08/30	3	23.00	13	23.05	23.15	-10	12,884	-0.08%
2019/08/29	15	22.91	8	22.98	22.95	7	12,872	0.05%
2019/08/28	12	22.84	6	23.10	23.10	6	12,854	0.05%
2019/08/27	21	22.91	0	0.00	22.85	21	12,773	0.16%
2019/08/26	12	22.94	9	22.95	22.95	3	12,402	0.02%
2019/08/23	10	23.04	5	23.00	23.15	5	12,373	0.04%
2019/08/22	6	23.04	4	23.05	23.15	2	12,445	0.02%
2019/08/21	3	23.05	0	0.00	23.05	3	13,992	0.02%
2019/08/20	10.2	23.06	2	23.05	23.05	8.2	13,989	0.06%
2019/08/19	12.3	23.08	1	23.10	23.05	11.3	13,908	0.08%
2019/08/16	3	23.05	1	23.20	23.10	2	13,853	0.01%
2019/08/15	12.2	23.06	2	23.05	23.05	10.2	13,779	0.07%
2019/08/14	13	23.23	16.2	23.33	23.20	-3.2	13,920	-0.02%
2019/08/13	13	23.27	12	23.30	23.25	1	13,911	0.01%
2019/08/12	5	23.32	0	0.00	23.30	5	14,019	0.04%
2019/08/08	2	23.45	0	0.00	23.40	2	14,175	0.01%
2019/08/07	12.4	23.40	0.1	23.50	23.30	12.3	14,400	0.09%
2019/08/06	6	23.37	0	0.00	23.50	6	14,661	0.04%
2019/08/05	12	23.53	0	0.00	23.50	12	14,687	0.08%
2019/08/02	19.3	23.60	0	0.00	23.65	19.3	14,594	0.13%
2019/08/01	13	23.87	3	23.80	23.80	10	14,550	0.07%
2019/07/31	12	24.00	5	24.05	24.00	7	14,448	0.05%
2019/07/30	1	24.10	9	24.14	24.10	-8	14,440	-0.06%
2019/07/29	10	24.15	2.1	24.15	24.15	7.9	14,547	0.05%
2019/07/26	7	24.09	7	24.15	24.20	0	14,535	0.00%
2019/07/25	9.1	24.11	4.2	24.21	24.10	4.9	14,505	0.03%
2019/07/24	32	24.97	37.3	24.97	25.00	-5.3	14,326	-0.04%
2019/07/23	26.7	24.93	1.3	24.94	24.90	25.4	14,132	0.18%
2019/07/22	1	24.90	2	25.00	24.90	-1	14,026	-0.01%
2019/07/19	3	24.85	23	24.92	24.90	-20	13,965	-0.14%
2019/07/18	7.8	24.70	0	0.00	24.70	7.8	13,861	0.06%
2019/07/17	5	24.70	0	0.00	24.85	5	13,857	0.04%
2019/07/16	7	24.70	3.2	24.68	24.85	3.8	13,779	0.03%
2019/07/15	0	0.00	8.3	24.75	24.70	-8.3	13,655	-0.06%
2019/07/12	5	24.80	1	24.80	24.80	4	13,652	0.03%
2019/07/11	0	0.00	2	24.90	24.80	-2	13,683	-0.01%
2019/07/10	0	0.00	14.7	24.84	24.85	-14.7	13,770	-0.11%
2019/07/09	1	24.65	0	0.00	24.65	1	13,778	0.01%
2019/07/08	1	24.65	2.2	24.68	24.80	-1.2	13,757	-0.01%
2019/07/05	0	0.00	11.5	24.74	24.70	-11.5	13,767	-0.08%
2019/07/04	1	24.60	1	24.60	24.65	0	13,901	0.00%
2019/07/03	0.2	24.65	3	24.65	24.70	-2.8	13,966	-0.02%
2019/07/02	3	24.72	3	24.83	24.60	0	13,975	0.00%
2019/07/01	2	24.90	2	24.95	24.85	0	13,884	0.00%
2019/06/28	2	24.98	0	0.00	24.95	2	13,995	0.01%
2019/06/27	0	0.00	10	24.99	24.90	-10	14,032	-0.07%
2019/06/26	0	0.00	3	24.97	24.90	-3	13,918	-0.02%
2019/06/25	0.5	24.90	1	25.00	25.00	-0.5	13,937	0.00%
2019/06/24	0	0.00	202	24.95	25.00	-202	13,859	-1.46%	大賣/鉅額交易
2019/06/21	3	24.80	5	24.92	25.00	-2	13,775	-0.01%
2019/06/20	201	24.68	2	25.00	24.80	199	13,502	1.47%	大買/鉅額交易
2019/06/19	0	0.00	25	24.76	24.95	-25	13,299	-0.19%
2019/06/17	1	24.50	0	0.00	24.55	1	12,981	0.01%
2019/06/14	0	0.00	2	24.58	24.50	-2	12,936	-0.02%
2019/06/12	0	0.00	1	24.50	24.55	-1	12,971	-0.01%
2019/06/06	0	0.00	2	24.30	24.35	-2	13,073	-0.02%
2019/06/05	0.7	24.25	2	24.30	24.20	-1.3	13,065	-0.01%
2019/06/04	10	24.10	0	0.00	24.20	10	13,046	0.08%
2019/06/03	5	24.05	1	24.30	24.15	4	13,164	0.03%
2019/05/31	2	24.05	1	24.15	24.30	1	13,341	0.01%
2019/05/30	4	24.08	0	0.00	24.10	4	13,450	0.03%
2019/05/29	11	24.20	0	0.00	24.10	11	13,529	0.08%
2019/05/28	0	0.00	73	24.25	24.30	-73	13,551	-0.54%
2019/05/27	0	0.00	2	24.25	24.30	-2	12,083	-0.02%
2019/05/23	0	0.00	1	24.35	24.45	-1	12,125	-0.01%
2019/05/22	1	24.25	1	24.30	24.45	0	12,132	0.00%
2019/05/21	2	24.45	8.4	24.54	24.65	-6.4	12,129	-0.05%
2019/05/20	2	24.25	1.1	24.34	24.20	0.9	11,940	0.01%
2019/05/17	14	24.09	1	24.10	24.00	13	11,873	0.11%
2019/05/16	6.5	24.05	0	0.00	24.00	6.5	11,768	0.06%
2019/05/15	24	24.08	0	0.00	24.00	24	11,656	0.21%
2019/05/14	32.5	24.15	3	24.17	24.10	29.5	11,518	0.26%
2019/05/13	3	24.50	0	24.55	24.45	3	11,229	0.03%
2019/05/10	11	24.64	5.4	24.61	24.55	5.6	11,347	0.05%
2019/05/09	10	24.76	3	24.90	24.70	7	11,508	0.06%
2019/05/08	0	0.00	1	25.00	25.05	-1	11,412	-0.01%
2019/05/07	0	0.00	3	25.08	25.10	-3	11,414	-0.03%
2019/05/06	1	24.85	23	24.97	25.00	-22	11,607	-0.19%
2019/05/03	2	25.00	0	0.00	25.10	2	11,565	0.02%
2019/05/02	3	24.97	8.9	25.00	24.90	-5.9	11,588	-0.05%
2019/04/30	8.4	24.94	0	0.00	24.95	8.4	11,626	0.07%
2019/04/29	1	25.10	0	0.00	25.10	1	11,591	0.01%
2019/04/26	12	25.01	4.1	25.00	25.10	7.9	11,687	0.07%
2019/04/25	5	25.05	0	0.00	25.00	5	11,761	0.04%
2019/04/24	12	25.08	0.1	25.05	25.10	11.9	11,798	0.10%
2019/04/23	0	0.00	1	25.15	25.15	-1	12,062	-0.01%
2019/04/22	3	25.13	2	25.10	25.10	1	12,158	0.01%
2019/04/19	1	25.20	2.2	25.05	25.20	-1.2	12,358	-0.01%
2019/04/18	2	25.10	0	0.00	25.10	2	12,581	0.02%
2019/04/17	1.9	25.15	1	25.20	25.25	0.9	12,962	0.01%
2019/04/16	0.1	25.10	4.2	25.16	25.20	-4.1	13,024	-0.03%
2019/04/15	0	0.00	0.1	25.05	25.05	-0.1	13,145	0.00%
2019/04/12	2	25.08	2.1	25.15	25.20	-0.1	13,221	0.00%
2019/04/11	0.4	25.05	0	0.00	25.05	0.4	13,233	0.00%
2019/04/10	0	0.00	4	25.20	25.25	-4	13,263	-0.03%
2019/04/09	2	25.00	0.2	25.00	25.10	1.8	13,266	0.01%
2019/04/08	0	0.00	6	25.10	25.10	-6	13,319	-0.05%
2019/04/03	2	25.03	0	0.00	25.00	2	13,244	0.02%
2019/04/02	5	24.90	3	24.95	24.90	2	13,375	0.01%
2019/04/01	7	25.06	8	25.11	25.00	-1	13,234	-0.01%
2019/03/29	1	25.00	4	25.13	25.30	-3	13,053	-0.02%
2019/03/28	0	0.00	1	25.00	25.00	-1	13,059	-0.01%
2019/03/25	4	24.89	0	0.00	24.85	4	13,264	0.03%
2019/03/22	2	25.00	3	25.07	25.00	-1	13,279	-0.01%
2019/03/21	0	0.00	34.6	25.00	25.00	-34.6	13,325	-0.26%
2019/03/20	0	0.00	1.2	24.95	25.05	-1.2	13,529	-0.01%
2019/03/19	3	24.93	0.7	24.90	24.85	2.3	13,675	0.02%
2019/03/18	1	24.95	0	0.00	25.05	1	13,701	0.01%
2019/03/15	0	0.00	6	24.96	25.05	-6	13,706	-0.04%
2019/03/14	4	24.78	0	0.00	24.75	4	13,559	0.03%
2019/03/12	3	24.97	10	25.05	25.10	-7	13,619	-0.05%
2019/03/11	5.9	24.74	0	0.00	24.70	5.9	13,845	0.04%
2019/03/08	7	24.77	0	0.00	24.75	7	13,833	0.05%
2019/03/07	6.4	24.91	0.5	25.00	24.95	5.9	14,144	0.04%
2019/03/06	2.4	25.07	0	0.00	25.15	2.4	14,054	0.02%
2019/03/04	3	25.25	5.1	25.34	25.35	-2.1	14,212	-0.01%
2019/02/27	0	0.00	1	25.45	25.50	-1	14,199	-0.01%
2019/02/26	0	0.00	28	25.39	25.50	-28	14,093	-0.20%
2019/02/25	0	0.00	1.4	25.27	25.30	-1.4	13,895	-0.01%
2019/02/22	5	25.20	12	25.19	25.25	-7	13,888	-0.05%
2019/02/21	5	25.20	10	25.20	25.25	-5	13,834	-0.04%
2019/02/20	0	25.05	11	25.19	25.20	-11	13,861	-0.08%
2019/02/19	14.6	25.00	0	0.00	25.00	14.6	13,870	0.11%
2019/02/18	1	25.25	0	0.00	25.15	1	13,953	0.01%
2019/02/15	2	25.23	2	25.20	25.20	0	14,131	0.00%
2019/02/13	0	0.00	30	25.45	25.50	-30	14,135	-0.21%
2019/02/12	1	25.25	14.1	25.41	25.45	-13.1	14,021	-0.09%
2019/02/11	4	25.34	5	25.46	25.25	-1	13,978	-0.01%
2019/01/30	0	0.00	13	25.44	25.45	-13	13,914	-0.09%
2019/01/29	3	25.15	2	25.25	25.35	1	13,765	0.01%
2019/01/28	0	0.00	25	25.31	25.35	-25	13,811	-0.18%
2019/01/25	3	25.30	6	25.26	25.35	-3	13,917	-0.02%
2019/01/24	1	25.05	2	25.08	25.10	-1	13,742	-0.01%
2019/01/22	0	0.00	3	25.00	25.05	-3	14,070	-0.02%
2019/01/21	0	0.00	62	25.06	25.05	-62	14,024	-0.44%
2019/01/18	0	0.00	4	24.99	25.00	-4	14,007	-0.03%
2019/01/17	0	0.00	2	24.93	25.00	-2	14,079	-0.01%
2019/01/16	0	24.85	0	0.00	24.95	0	14,393	0.00%
2019/01/15	1	25.00	6	24.99	25.00	-5	14,467	-0.03%
2019/01/14	0	0.00	1	24.90	24.90	-1	14,258	-0.01%
2019/01/11	3	24.90	3	24.88	24.90	0	14,314	0.00%
2019/01/10	3	24.80	0	0.00	24.90	3	14,253	0.02%
2019/01/09	3	24.80	6	24.80	24.95	-3	14,168	-0.02%
2019/01/08	0	0.00	2	24.48	24.50	-2	14,036	-0.01%
2019/01/07	0	0.00	5	24.35	24.45	-5	14,206	-0.04%
2019/01/04	0	24.15	0	0.00	24.20	0	14,380	0.00%
2019/01/02	0	0.00	1	24.00	24.00	-1	15,526	-0.01%
2018/12/28	2	23.95	9	23.98	24.25	-7	15,614	-0.04%
2018/12/27	1	23.95	0	0.00	23.95	1	15,728	0.01%
2018/12/26	1	23.80	0	0.00	23.80	1	15,745	0.01%
2018/12/25	4.2	23.77	0	0.00	23.80	4.2	15,970	0.03%
2018/12/24	1	24.00	3	24.10	24.15	-2	16,006	-0.01%
2018/12/21	0	0.00	1	24.25	24.20	-1	16,676	-0.01%
2018/12/19	0	0.00	12	24.19	24.30	-12	16,861	-0.07%
2018/12/18	3.4	24.05	3	24.05	24.05	0.4	16,938	0.00%
2018/12/17	2	24.03	0.1	24.05	24.05	1.9	17,173	0.01%
2018/12/14	1	24.00	0	0.00	24.15	1	17,267	0.01%
2018/12/13	0	0.00	2	24.33	24.30	-2	17,334	-0.01%
2018/12/12	0	0.00	7	24.19	24.35	-7	17,364	-0.04%
2018/12/10	1	23.75	0	0.00	23.80	1	17,241	0.01%
2018/12/07	2	23.93	4	23.95	23.90	-2	17,418	-0.01%
2018/12/06	12.2	24.05	0	0.00	23.95	12.2	17,525	0.07%
2018/12/05	0	0.00	2	24.18	24.25	-2	17,589	-0.01%
2018/12/04	0	0.00	2	24.25	24.45	-2	17,615	-0.01%
2018/12/03	0	0.00	1	24.20	24.25	-1	17,446	-0.01%
2018/11/30	2	23.95	9	24.03	24.00	-7	17,538	-0.04%
2018/11/29	1	23.90	5	23.97	23.85	-4	17,283	-0.02%
2018/11/28	4	23.63	0	0.00	23.85	4	17,175	0.02%
2018/11/27	15.2	23.68	0	0.00	23.65	15.2	17,067	0.09%
2018/11/26	2	23.85	1	24.30	23.95	1	16,983	0.01%
2018/11/23	4	23.95	0	0.00	23.85	4	16,869	0.02%
2018/11/22	6	24.03	6	24.00	24.05	0	16,945	0.00%
2018/11/21	5	24.08	0	0.00	24.05	5	17,109	0.03%
2018/11/19	3	24.45	4	24.51	24.50	-1	17,164	-0.01%
2018/11/16	3	24.45	10	24.25	24.45	-7	17,297	-0.04%
2018/11/15	5	23.99	0	0.00	24.10	5	17,675	0.03%
2018/11/14	10	24.03	0	0.00	24.10	10	17,803	0.06%
2018/11/13	1	24.10	1	24.15	24.25	0	17,761	0.00%
2018/11/12	2	24.20	1	24.20	24.25	1	17,710	0.01%
2018/11/09	9	24.36	0	0.00	24.25	9	17,871	0.05%
2018/11/08	4	24.55	4	24.63	24.70	0	18,425	0.00%
2018/11/07	3	24.37	0	0.00	24.50	3	18,640	0.02%
2018/11/06	0	0.00	30	24.22	24.35	-30	18,561	-0.16%
2018/11/05	3	24.02	10	24.00	24.35	-7	18,497	-0.04%
2018/11/02	10	23.96	0	0.00	24.15	10	18,420	0.05%
2018/11/01	38	23.98	4	24.00	24.05	34	18,370	0.19%
2018/10/31	4	23.95	2	24.40	24.40	2	18,356	0.01%
2018/10/30	7.2	24.11	1	24.10	24.15	6.2	18,183	0.03%
2018/10/29	13	23.65	3	23.72	23.75	10	18,013	0.06%
2018/10/26	2	23.65	0	0.00	23.65	2	18,157	0.01%
2018/10/25	0	0.00	4	23.58	23.75	-4	18,193	-0.02%
2018/10/24	18.9	23.66	0	0.00	23.70	18.9	18,250	0.10%
2018/10/22	2	24.20	0.8	24.25	24.15	1.2	18,345	0.01%
2018/10/19	2	24.18	6	24.39	24.30	-4	19,115	-0.02%
2018/10/18	1	24.30	1	24.20	24.25	0	19,532	0.00%
2018/10/17	3	24.20	4	24.38	24.15	-1	20,042	0.00%
2018/10/16	4	24.20	0	0.00	24.45	4	20,047	0.02%
2018/10/15	6	24.04	2.4	24.20	24.05	3.6	19,874	0.02%
2018/10/12	6	24.29	2	24.20	24.50	4	19,699	0.02%
2018/10/11	10	24.28	0	0.00	24.20	10	19,466	0.05%
2018/10/09	0	0.00	5.1	25.45	25.35	-5.1	18,594	-0.03%
2018/10/08	0	0.00	1	25.25	25.25	-1	18,261	-0.01%
2018/10/05	2	25.00	6.5	25.10	25.10	-4.5	18,143	-0.02%
2018/10/04	1	25.10	0	0.00	25.40	1	17,992	0.01%
2018/10/03	6.9	25.36	2	25.35	25.45	4.9	17,849	0.03%
2018/10/02	1	25.45	1	25.40	25.20	0	17,636	0.00%
2018/10/01	2	25.50	5	25.52	25.50	-3	17,469	-0.02%
2018/09/28	2	25.30	4	25.49	25.50	-2	17,346	-0.01%
2018/09/27	0	0.00	4	25.32	25.45	-4	16,943	-0.02%
2018/09/26	0	0.00	9	25.46	25.45	-9	16,810	-0.05%
2018/09/25	1	25.20	4	25.26	25.35	-3	16,673	-0.02%
2018/09/21	0	0.00	14	25.22	25.25	-14	16,545	-0.08%
2018/09/20	2	25.13	0	0.00	25.00	2	16,361	0.01%
2018/09/19	3	24.97	3	25.02	25.10	0	16,357	0.00%
2018/09/18	0	0.00	7	24.84	25.00	-7	16,396	-0.04%
2018/09/17	3	24.42	1	24.55	24.50	2	16,171	0.01%
2018/09/14	0	0.00	1	24.55	24.45	-1	16,245	-0.01%
2018/09/13	1	24.40	2	24.45	24.45	-1	16,259	-0.01%
2018/09/12	8	24.35	0	0.00	24.30	8	16,122	0.05%
2018/09/11	3	24.42	3	24.45	24.55	0	16,089	0.00%
2018/09/10	1	24.50	2	24.45	24.60	-1	16,129	-0.01%
2018/09/07	2	24.73	7.2	24.74	24.70	-5.2	16,402	-0.03%
2018/09/06	7	24.86	6.6	24.97	24.80	0.4	16,464	0.00%
2018/09/05	3	24.72	16	24.70	24.65	-13	16,381	-0.08%
2018/09/04	1	24.80	0	0.00	24.95	1	16,351	0.01%
2018/09/03	10	24.78	7	24.85	24.85	3	16,381	0.02%
2018/08/31	1	25.00	0.5	25.10	25.15	0.5	16,311	0.00%
2018/08/30	2	25.25	11.1	25.38	25.25	-9.1	16,306	-0.06%
2018/08/29	1.2	25.35	5	25.35	25.45	-3.8	16,325	-0.02%
2018/08/28	0	0.00	15	25.47	25.50	-15	16,458	-0.09%
2018/08/27	1.4	25.19	6	25.16	25.30	-4.6	16,795	-0.03%
2018/08/24	2.9	25.37	1	25.40	25.25	1.9	17,001	0.01%
2018/08/23	3	25.35	6	25.42	25.50	-3	17,559	-0.02%
2018/08/22	0.8	25.15	23.9	25.36	25.30	-23.1	17,578	-0.13%
2018/08/21	1	25.00	8	25.00	25.00	-7	17,100	-0.04%
2018/08/20	0	0.00	0.3	24.80	24.95	-0.3	16,914	0.00%
2018/08/17	2	24.80	1	24.95	24.65	1	16,776	0.01%
2018/08/16	0	0.00	2.3	24.92	24.90	-2.3	16,711	-0.01%
2018/08/15	0.2	24.70	4	24.99	24.75	-3.8	16,584	-0.02%
2018/08/14	288	24.60	302	24.90	24.95	-14	16,044	-0.09%	大買/大賣/
2018/08/13	1	24.50	2	24.53	24.35	-1	15,698	-0.01%
2018/08/10	2	24.58	2	24.60	24.55	0	15,559	0.00%
2018/08/09	26.9	24.80	5	24.87	24.85	21.9	15,519	0.14%
2018/08/08	0	0.00	33	24.92	24.95	-33	15,462	-0.21%
2018/08/07	0	0.00	10	24.90	24.90	-10	15,356	-0.07%
2018/08/06	0	0.00	14	24.90	24.90	-14	15,283	-0.09%
2018/08/03	1	24.75	2	24.73	24.75	-1	15,211	-0.01%
2018/08/02	0	0.00	12	24.78	24.65	-12	15,227	-0.08%
2018/08/01	0	0.00	12	24.93	24.95	-12	15,059	-0.08%
2018/07/31	0	0.00	17	24.91	25.00	-17	14,917	-0.11%
2018/07/30	2.9	24.65	3.2	24.76	24.80	-0.3	14,675	0.00%
2018/07/27	6	24.64	10.1	24.65	24.65	-4.1	14,454	-0.03%
2018/07/26	3	24.25	33	24.56	24.65	-30	14,269	-0.21%
2018/07/25	5.2	24.83	1	24.80	24.80	4.2	13,646	0.03%
2018/07/24	6	24.66	38	24.73	24.75	-32	13,215	-0.24%
2018/07/23	3.1	24.20	13	24.15	24.25	-9.9	12,709	-0.08%
2018/07/20	2	24.15	7	24.24	24.25	-5	12,691	-0.04%
2018/07/19	0	0.00	5	24.20	24.20	-5	12,702	-0.04%
2018/07/18	1	24.00	2	24.00	24.10	-1	12,705	-0.01%
2018/07/17	0	0.00	1	23.95	24.00	-1	12,655	-0.01%
2018/07/13	12	23.80	12	23.80	23.90	0	12,783	0.00%
2018/07/11	0	0.00	1	23.65	23.70	-1	12,832	-0.01%
2018/07/10	3	23.67	2	23.65	23.65	1	12,831	0.01%
2018/07/09	2	23.50	2	23.55	23.60	0	12,876	0.00%
2018/07/06	2	23.40	3	23.38	23.50	-1	12,956	-0.01%
2018/07/04	0	0.00	8	23.41	23.50	-8	13,204	-0.06%
2018/07/03	30.2	23.40	45	23.32	23.25	-14.8	13,391	-0.11%
2018/07/02	11	23.41	0	0.00	23.25	11	13,425	0.08%
2018/06/29	2	23.40	1	23.70	23.70	1	13,367	0.01%
2018/06/28	5	23.28	1	23.35	23.25	4	13,245	0.03%
2018/06/27	8.1	23.33	1.3	23.31	23.25	6.8	13,223	0.05%
2018/06/26	3	23.43	2	23.40	23.40	1	13,269	0.01%
2018/06/25	17	23.52	0	0.00	23.40	17	13,264	0.13%
2018/06/22	0.2	23.65	0	0.00	23.70	0.2	13,210	0.00%
2018/06/21	5	23.60	0	0.00	23.65	5	13,257	0.04%
2018/06/20	1	23.50	4	23.61	23.80	-3	13,457	-0.02%
2018/06/19	1	23.45	0	0.00	23.40	1	13,396	0.01%
2018/06/15	0.2	23.65	0	0.00	23.65	0.2	13,211	0.00%
2018/06/14	14	23.69	2	23.70	23.70	12	12,912	0.09%
2018/06/13	0	0.00	2	24.10	24.05	-2	12,729	-0.02%
2018/06/12	1	24.00	1	24.10	24.15	0	13,129	0.00%
2018/06/11	1.8	24.13	0	0.00	24.10	1.8	13,066	0.01%
2018/06/07	2	24.30	21.1	24.30	24.40	-19.1	13,272	-0.14%
2018/06/06	0	0.00	183	24.25	24.25	-183	13,178	-1.39%	大賣/鉅額交易
2018/06/05	0	0.00	4	24.24	24.30	-4	13,165	-0.03%
2018/06/04	20	24.10	9	24.13	24.20	11	13,052	0.08%
2018/06/01	0	0.00	9	23.69	23.75	-9	12,778	-0.07%
2018/05/31	0	0.00	1	23.40	23.60	-1	12,562	-0.01%
2018/05/30	4	23.20	0.5	23.40	23.20	3.5	12,337	0.03%
2018/05/29	0.7	23.40	0	0.00	23.40	0.7	12,372	0.01%
2018/05/28	3	23.42	5.4	23.45	23.40	-2.4	12,633	-0.02%
2018/05/24	2	23.30	2	23.25	23.25	0	12,910	0.00%
2018/05/23	12	23.32	0	0.00	23.20	12	13,186	0.09%
2018/05/22	1	23.30	0	0.00	23.30	1	13,363	0.01%
2018/05/21	1	23.40	0	0.00	23.40	1	13,704	0.01%
2018/05/18	0.5	23.40	0	0.00	23.40	0.5	13,892	0.00%
2018/05/17	2	23.38	0.3	23.40	23.35	1.7	14,238	0.01%
2018/05/15	2	23.40	0	0.00	23.35	2	14,759	0.01%
2018/05/14	0	0.00	3	23.58	23.50	-3	15,330	-0.02%
2018/05/10	0	0.00	0.1	23.45	23.45	-0.1	15,555	0.00%
2018/05/09	0	0.00	2	23.45	23.45	-2	15,548	-0.01%
2018/05/08	1	23.35	1.9	23.37	23.40	-0.9	15,676	-0.01%
2018/05/07	0.2	23.30	1	23.25	23.25	-0.8	15,800	-0.01%
2018/05/04	5	23.27	0	0.00	23.25	5	15,907	0.03%
2018/05/03	5	23.32	0	0.00	23.25	5	15,970	0.03%
2018/05/02	3	23.70	5	23.85	23.65	-2	16,037	-0.01%
2018/04/30	2	23.35	0	0.00	23.50	2	15,952	0.01%
2018/04/27	4.4	23.30	0	0.00	23.40	4.4	15,873	0.03%
2018/04/26	3.2	23.31	3	23.32	23.35	0.2	15,951	0.00%
2018/04/25	0	0.00	1	23.30	23.40	-1	15,937	-0.01%
2018/04/24	0	0.00	5	23.48	23.30	-5	16,006	-0.03%
2018/04/23	4	23.44	6	23.48	23.60	-2	16,067	-0.01%
2018/04/20	1	23.55	5	23.65	23.65	-4	16,060	-0.02%
2018/04/19	5	23.65	15	23.58	23.70	-10	16,118	-0.06%
2018/04/18	6	23.34	9	23.39	23.40	-3	16,275	-0.02%
2018/04/17	4	23.36	3	23.30	23.30	1	16,402	0.01%
2018/04/16	4.2	23.50	9.5	23.45	23.45	-5.3	16,610	-0.03%
2018/04/13	3	23.45	1	23.55	23.45	2	16,896	0.01%
2018/04/12	5	23.50	0	0.00	23.60	5	17,352	0.03%
2018/04/11	4	23.66	0	0.00	23.60	4	17,553	0.02%
2018/04/10	10	23.60	2	23.58	23.75	8	17,768	0.05%
2018/04/09	0	0.00	19.5	23.71	23.80	-19.5	17,899	-0.11%
2018/04/03	5	23.37	13	23.45	23.35	-8	17,720	-0.05%
2018/04/02	1	23.55	1	23.45	23.50	0	17,670	0.00%
2018/03/31	4	23.46	2	23.60	23.45	2	17,721	0.01%
2018/03/30	2	23.45	4	23.50	23.50	-2	17,898	-0.01%
2018/03/29	13	23.28	5	23.20	23.20	8	17,851	0.04%
2018/03/28	1.2	23.50	0	0.00	23.40	1.2	17,584	0.01%
2018/03/27	3	23.52	0.1	23.55	23.55	2.9	17,637	0.02%
2018/03/26	6	23.33	6	23.35	23.45	0	17,596	0.00%
2018/03/23	126	23.58	0	0.00	23.50	126	17,539	0.72%	大買/鉅額交易
2018/03/22	2	23.80	0	23.85	23.85	2	17,424	0.01%
2018/03/21	1	23.80	1	23.75	23.75	0	17,370	0.00%
2018/03/20	6	23.78	0.4	23.90	23.75	5.6	17,601	0.03%
2018/03/19	2	23.80	0	0.00	23.90	2	17,683	0.01%
2018/03/16	6.2	23.73	11.5	23.75	23.70	-5.3	17,796	-0.03%
2018/03/15	4	23.80	5	23.90	23.75	-1	17,447	-0.01%
2018/03/14	4.4	23.84	3.2	23.86	23.85	1.3	17,442	0.01%
2018/03/13	7	23.69	0	0.00	23.85	7	17,434	0.04%
2018/03/12	3	23.70	1	23.75	23.70	2	17,215	0.01%
2018/03/09	6	23.54	0	23.65	23.60	6	17,252	0.03%
2018/03/08	12	23.50	0	0.00	23.50	12	17,209	0.07%
2018/03/07	17	23.53	0	0.00	23.50	17	17,120	0.10%
2018/03/06	1	23.70	1	23.75	23.70	0	16,947	0.00%
2018/03/05	25	23.68	0	0.00	23.60	25	17,210	0.15%
2018/03/02	7	23.96	0	0.00	23.95	7	16,891	0.04%
2018/03/01	12.1	24.28	1	24.20	24.40	11.1	16,605	0.07%
2018/02/27	3	24.17	0	0.00	24.10	3	16,290	0.02%
2018/02/26	1	24.50	0	0.00	24.20	1	16,060	0.01%
2018/02/23	0	0.00	1.1	24.50	24.50	-1.1	15,938	-0.01%
2018/02/22	2	24.25	1	24.20	24.30	1	15,768	0.01%
2018/02/21	4	23.85	72.3	24.01	24.50	-68.3	15,556	-0.44%
2018/02/12	26.2	23.71	2	23.75	23.65	24.2	15,225	0.16%
2018/02/09	12	23.60	11	23.73	23.75	1	15,056	0.01%
2018/02/08	5	23.79	1.1	23.73	23.75	3.9	14,842	0.03%
2018/02/07	90	23.89	0	0.00	23.60	90	14,770	0.61%
2018/02/06	42	23.81	12	23.62	23.60	30	14,412	0.21%
2018/02/05	10.2	24.52	3	24.57	24.50	7.2	13,818	0.05%
2018/02/02	0	0.00	1.1	24.80	24.80	-1.1	13,589	-0.01%
2018/02/01	4	24.90	0	0.00	24.85	4	13,554	0.03%
2018/01/31	0	0.00	1	24.85	24.90	-1	13,507	-0.01%
2018/01/30	2	25.05	9.2	25.04	24.90	-7.2	13,336	-0.05%
2018/01/26	1	24.95	1.8	25.04	25.10	-0.8	13,022	-0.01%
2018/01/25	3	24.95	2	25.05	25.10	1	12,946	0.01%
2018/01/24	7	24.80	0.7	24.90	25.00	6.3	12,803	0.05%
2018/01/23	0	0.00	5	24.91	25.00	-5	12,763	-0.04%
2018/01/22	3	25.03	11	25.05	25.05	-8	12,770	-0.06%
2018/01/18	0	0.00	7	25.22	25.15	-7	12,544	-0.06%
2018/01/17	3	25.15	2	25.25	25.15	1	12,405	0.01%
2018/01/16	0	0.00	20	25.15	25.20	-20	12,241	-0.16%
2018/01/15	0	0.00	3	25.05	25.10	-3	12,149	-0.02%
2018/01/12	1	25.35	62	25.35	25.35	-61	12,011	-0.51%
2018/01/11	0	0.00	8.1	25.29	25.30	-8.1	11,740	-0.07%
2018/01/10	0	0.00	12	25.31	25.30	-12	11,594	-0.10%
2018/01/09	0	0.00	7	25.19	25.25	-7	11,310	-0.06%
2018/01/08	62	25.15	19	25.22	25.25	43	11,124	0.39%
2018/01/05	0	0.00	1	25.00	24.95	-1	10,659	-0.01%
2018/01/04	1	24.90	1	24.90	24.80	0	10,430	0.00%
2018/01/03	1.9	24.83	9	24.83	24.90	-7.1	10,285	-0.07%
2018/01/02	0	0.00	8.8	24.65	24.70	-8.8	9,954	-0.09%