中鋼 (2002)-元大-板橋三民券商分點個股進出

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

中鋼

(2002)

可現股當沖

股價
24.95
漲跌
--
漲幅
0.00%
成交量
22,495張
產業
上市鋼鐵類股
3547人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中鋼 (2002)籌碼相關－元大-板橋三民券商分點個股進出

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

元大-板橋三民券商分點個股進出
元大-板橋三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	14.8	25.11	2	25.20	24.95	12.8	22,734	0.06%
2024/05/02	2	24.85	1	24.85	24.95	1	22,550	0.00%
2024/04/30	11	24.90	11	24.90	24.85	0	22,573	0.00%
2024/04/29	0	0.00	19	24.94	25.00	-19	22,531	-0.08%
2024/04/26	20	24.62	1	24.65	24.55	19	22,361	0.08%
2024/04/25	1.2	24.52	0	0.00	24.55	1.2	22,522	0.01%
2024/04/24	1.1	24.80	2	24.80	24.75	-0.9	22,584	0.00%
2024/04/23	2	24.95	6	24.90	24.85	-4	22,958	-0.02%
2024/04/22	2	24.60	17	24.74	24.70	-15	23,079	-0.06%
2024/04/19	10.3	24.44	6	24.50	24.45	4.3	22,843	0.02%
2024/04/18	25.8	24.77	9.1	24.82	24.80	16.7	22,443	0.07%
2024/04/17	19.2	24.42	1	24.40	24.45	18.2	22,124	0.08%
2024/04/16	10	24.27	1	24.25	24.25	9	21,924	0.04%
2024/04/15	29.2	24.89	9	24.60	24.55	20.2	21,955	0.09%
2024/04/12	15.3	24.92	11	24.90	24.85	4.3	21,603	0.02%
2024/04/11	8.6	25.32	21	25.31	25.30	-12.4	21,411	-0.06%
2024/04/10	20.1	25.76	37.5	25.75	25.60	-17.4	21,174	-0.08%
2024/04/09	27	25.70	141	25.60	26.05	-114	20,756	-0.55%	大賣/鉅額交易
2024/04/08	30.6	24.82	9.2	24.90	25.00	21.4	19,149	0.11%
2024/04/03	28.8	24.57	43.5	24.66	24.65	-14.8	18,646	-0.08%
2024/04/02	14.3	24.19	11	24.19	24.30	3.3	18,076	0.02%
2024/04/01	4	23.98	0	0.00	24.00	4	18,022	0.02%
2024/03/29	6	23.90	6.1	23.92	23.90	-0.1	18,075	0.00%
2024/03/28	2.1	23.88	0	0.00	23.80	2.1	18,183	0.01%
2024/03/27	12.1	23.97	11.1	23.95	23.90	1	18,448	0.01%
2024/03/26	6	23.95	1	24.00	24.00	5	18,659	0.03%
2024/03/25	4.1	23.81	0.9	23.85	23.85	3.2	19,003	0.02%
2024/03/22	5	23.85	0	0.00	23.95	5	19,488	0.03%
2024/03/21	8	23.78	9	23.70	23.85	-1	20,422	0.00%
2024/03/20	26.3	23.57	0	23.70	23.50	26.3	21,978	0.12%
2024/03/19	8	23.66	12	23.66	23.65	-4	22,295	-0.02%
2024/03/18	6.4	23.70	17.4	23.70	23.70	-11	22,698	-0.05%
2024/03/15	7	23.89	0	0.00	23.85	7	22,887	0.03%
2024/03/14	1.5	24.00	9	24.04	24.05	-7.5	23,135	-0.03%
2024/03/13	24.2	23.86	0.3	23.95	23.95	23.8	23,130	0.10%
2024/03/12	0	0.00	15.2	24.10	24.15	-15.2	22,921	-0.07%
2024/03/11	8.1	24.03	1	24.05	24.05	7.1	23,083	0.03%
2024/03/08	28.1	23.97	3.4	24.01	24.10	24.8	23,355	0.11%
2024/03/07	29.1	23.95	10	23.90	23.95	19.1	23,599	0.08%
2024/03/06	31	24.07	3	24.10	24.05	28	24,137	0.12%
2024/03/05	30.1	24.09	17.2	24.14	24.05	12.9	25,743	0.05%
2024/03/04	20.6	24.14	35.4	24.14	24.20	-14.7	26,527	-0.06%
2024/03/01	38.4	24.39	4.8	24.38	24.45	33.7	27,266	0.12%
2024/02/29	71	24.56	6	24.60	24.60	65	27,983	0.23%
2024/02/27	30	24.64	2	24.73	24.65	28	28,695	0.10%
2024/02/26	11.1	24.94	0	0.00	24.90	11.1	29,191	0.04%
2024/02/23	2.7	25.05	0	0.00	25.00	2.7	29,768	0.01%
2024/02/22	6	25.21	5	25.21	25.15	1	30,494	0.00%
2024/02/21	4	25.18	6	25.18	25.25	-2	30,630	-0.01%
2024/02/20	7	25.25	3	25.25	25.30	4	30,797	0.01%
2024/02/19	11.1	25.29	2	25.25	25.40	9.1	31,056	0.03%
2024/02/16	4.2	24.88	0	0.00	24.90	4.2	31,421	0.01%
2024/02/15	52.3	24.66	0	0.00	24.60	52.3	31,562	0.17%
2024/02/05	32.1	24.88	1	24.85	24.85	31.1	31,422	0.10%
2024/02/02	6	25.08	6	25.10	25.15	0	31,452	0.00%
2024/02/01	1	25.15	6	25.23	25.25	-5	31,600	-0.02%
2024/01/31	1.2	24.93	5	25.00	25.15	-3.8	31,838	-0.01%
2024/01/30	7.1	25.19	5	25.10	25.05	2.1	31,894	0.01%
2024/01/29	6	25.47	2	25.55	25.45	4	32,286	0.01%
2024/01/26	7	25.09	5	24.95	25.25	2	32,375	0.01%
2024/01/25	10	25.02	0	0.00	25.10	10	32,373	0.03%
2024/01/24	9	25.07	4.3	25.00	25.15	4.7	32,398	0.01%
2024/01/23	7.1	24.80	1	24.75	24.80	6.1	32,402	0.02%
2024/01/22	8.1	24.79	10	24.77	24.75	-1.9	32,302	-0.01%
2024/01/19	12.4	24.68	2	24.65	24.65	10.4	32,342	0.03%
2024/01/18	7.7	24.88	0	0.00	24.80	7.7	32,343	0.02%
2024/01/17	38.4	24.93	1	25.20	24.80	37.4	32,692	0.11%
2024/01/16	73.2	25.38	0.3	25.45	25.20	72.9	32,521	0.22%
2024/01/15	3.1	25.90	0	0.00	25.80	3.1	32,397	0.01%
2024/01/12	2	25.85	0	0.00	25.80	2	32,977	0.01%
2024/01/11	15	25.79	0	0.00	25.80	15	33,234	0.05%
2024/01/10	2.2	25.83	1	25.95	25.85	1.2	34,221	0.00%
2024/01/09	16.1	26.12	0	0.00	26.00	16.1	34,423	0.05%
2024/01/08	11	26.52	0	0.00	26.50	11	34,277	0.03%
2024/01/05	1	26.65	5.8	26.66	26.70	-4.8	34,359	-0.01%
2024/01/04	0	0.00	1.2	26.61	26.70	-1.2	34,474	0.00%
2024/01/03	9.6	26.59	6	26.60	26.70	3.6	34,778	0.01%
2024/01/02	1	27.00	0	0.00	27.00	1	34,674	0.00%
2023/12/29	8	26.86	3	26.95	27.00	5	34,911	0.01%
2023/12/28	3	26.90	4	26.95	27.00	-1	35,276	0.00%
2023/12/27	4	26.88	6	26.83	26.90	-2	35,434	-0.01%
2023/12/26	9	26.81	30.3	26.85	26.90	-21.3	35,611	-0.06%
2023/12/25	10.1	26.77	1.1	26.80	26.85	9	36,045	0.03%
2023/12/22	2.1	26.60	1.2	26.71	26.75	0.9	36,644	0.00%
2023/12/21	13	26.44	1	26.60	26.60	12	36,500	0.03%
2023/12/20	11.3	26.62	6	26.60	26.55	5.3	36,266	0.01%
2023/12/19	0.1	26.39	3	26.43	26.65	-2.9	35,930	-0.01%
2023/12/18	33.5	26.89	65	26.79	26.65	-31.5	35,758	-0.09%
2023/12/15	29.7	26.14	97.7	26.19	26.45	-68	34,745	-0.20%
2023/12/14	5.1	25.29	6	25.34	25.40	-1	33,085	0.00%
2023/12/13	55.2	25.12	1.5	25.17	25.15	53.7	32,610	0.16%
2023/12/12	43.2	25.48	2	25.35	25.45	41.2	32,687	0.13%
2023/12/11	87.1	25.70	22.4	25.60	25.70	64.7	32,312	0.20%
2023/12/08	20	25.90	5	26.04	26.10	15	31,727	0.05%
2023/12/07	48.2	26.11	1	26.10	26.05	47.2	31,646	0.15%
2023/12/06	72.1	26.07	4	26.21	26.25	68.1	31,648	0.22%
2023/12/05	0	0.00	4	26.05	26.10	-4	31,527	-0.01%
2023/12/04	21	25.79	3	25.87	26.05	18	31,330	0.06%
2023/12/01	7	25.86	1	26.00	26.00	6	30,872	0.02%
2023/11/30	22.2	25.97	4	25.93	26.20	18.2	30,075	0.06%
2023/11/29	9	25.91	6	25.93	26.20	3	28,343	0.01%
2023/11/28	5.3	26.04	8.4	26.11	26.10	-3.1	27,448	-0.01%
2023/11/27	2	25.72	17	25.84	26.15	-15	26,911	-0.06%
2023/11/24	8	25.39	2	25.50	25.90	6	26,050	0.02%
2023/11/22	12	25.38	1	25.80	25.80	11	24,680	0.04%
2023/11/21	5.3	25.56	6	25.63	25.70	-0.7	24,330	0.00%
2023/11/20	5.2	25.27	7	25.25	25.30	-1.8	23,784	-0.01%
2023/11/17	15	25.19	0	0.00	25.20	15	23,897	0.06%
2023/11/16	1	25.15	5	25.23	25.20	-4	23,902	-0.02%
2023/11/15	3	24.88	21	24.89	24.95	-18	23,694	-0.08%
2023/11/14	8	24.35	0	0.00	24.55	8	23,488	0.03%
2023/11/13	4	24.51	0.1	24.60	24.50	3.9	23,736	0.02%
2023/11/10	7	24.56	7	24.65	24.65	0	23,935	0.00%
2023/11/09	18	24.36	1	24.50	24.55	17	23,952	0.07%
2023/11/08	18.5	24.52	2.3	24.51	24.60	16.2	24,099	0.07%
2023/11/07	24.1	24.54	0	0.00	24.80	24.1	24,043	0.10%
2023/11/06	22.4	25.05	10.2	25.23	25.00	12.2	24,007	0.05%
2023/11/03	1.1	24.65	4.3	24.61	24.55	-3.2	23,732	-0.01%
2023/11/01	0.1	24.20	0	0.00	24.05	0.1	23,862	0.00%
2023/10/31	7	24.13	1	24.10	24.15	6	23,946	0.03%
2023/10/30	2.2	24.11	0	0.00	24.10	2.2	24,425	0.01%
2023/10/27	12	24.08	3	24.12	24.00	9	24,546	0.04%
2023/10/26	10	24.21	2	24.20	24.05	8	24,855	0.03%
2023/10/25	6.2	23.93	5	24.22	24.40	1.2	24,877	0.00%
2023/10/24	16.3	23.58	1	23.70	23.60	15.3	24,831	0.06%
2023/10/23	11.1	23.85	0	0.00	23.80	11.1	24,893	0.04%
2023/10/20	34	23.98	1	24.05	23.90	33	24,917	0.13%
2023/10/19	19.3	24.34	2	24.55	24.50	17.3	24,651	0.07%
2023/10/18	17.2	24.37	27	24.25	24.85	-9.8	24,631	-0.04%
2023/10/17	23	24.60	1	24.70	24.75	22	23,878	0.09%
2023/10/16	0.3	24.80	10	24.60	24.75	-9.7	23,809	-0.04%
2023/10/13	20	24.85	1.1	24.81	24.85	18.9	23,802	0.08%
2023/10/12	2	24.85	1	24.70	24.85	1	23,787	0.00%
2023/10/11	3	24.40	2	24.48	24.60	1	23,649	0.00%
2023/10/06	5.1	24.53	1	24.75	24.65	4.1	23,291	0.02%
2023/10/05	20	24.42	3	24.25	24.55	17	23,213	0.07%
2023/10/04	42.9	24.29	2	24.25	24.25	40.9	22,864	0.18%
2023/10/03	28.4	24.91	5	24.90	24.85	23.4	22,390	0.10%
2023/10/02	14.7	25.03	3	25.18	25.25	11.7	22,231	0.05%
2023/09/28	23.3	25.07	11	25.12	25.25	12.3	22,362	0.06%
2023/09/27	56.4	25.40	14.1	25.43	25.45	42.4	21,904	0.19%
2023/09/26	20.3	26.06	0	0.00	26.05	20.3	21,314	0.10%
2023/09/25	3.2	26.15	1	26.20	26.20	2.2	21,227	0.01%
2023/09/22	2	26.18	1	26.10	26.20	1	21,466	0.00%
2023/09/21	10.6	26.21	3	26.10	26.15	7.6	21,461	0.04%
2023/09/20	7	26.52	4	26.55	26.50	3	21,129	0.01%
2023/09/19	2.2	26.51	4	26.64	26.50	-1.8	21,163	-0.01%
2023/09/18	2	26.75	0	0.00	26.75	2	21,342	0.01%
2023/09/15	8.8	26.46	1	26.45	26.60	7.8	21,363	0.04%
2023/09/14	3	26.42	0	0.00	26.60	3	20,796	0.01%
2023/09/13	9	26.36	0	0.00	26.35	9	20,744	0.04%
2023/09/12	5	26.34	0	26.40	26.30	5	20,930	0.02%
2023/09/11	16	26.24	4	26.30	26.25	12	20,867	0.06%
2023/09/08	13	26.43	0	0.00	26.35	13	20,807	0.06%
2023/09/07	16.1	26.55	0	0.00	26.50	16.1	20,793	0.08%
2023/09/06	11.3	26.94	0	0.00	26.80	11.3	20,656	0.05%
2023/09/05	4	27.05	3	27.03	27.10	1	20,611	0.00%
2023/09/04	11.1	27.05	1	27.05	27.05	10.1	20,597	0.05%
2023/09/01	3	26.75	28	26.65	26.70	-25	20,572	-0.12%
2023/08/31	10	26.55	0.4	26.70	26.50	9.6	20,563	0.05%
2023/08/30	1.5	26.50	7	26.49	26.55	-5.5	20,161	-0.03%
2023/08/29	17.2	26.19	1	26.30	26.40	16.2	20,104	0.08%
2023/08/28	1	26.45	0	0.00	26.50	1	19,863	0.01%
2023/08/25	16.8	26.32	3	26.30	26.30	13.8	20,604	0.07%
2023/08/24	18.3	26.51	0.2	26.65	26.50	18.1	20,759	0.09%
2023/08/23	23.2	26.57	11	26.60	26.60	12.2	20,872	0.06%
2023/08/22	19.2	26.81	2.1	26.81	26.70	17.1	20,883	0.08%
2023/08/21	1	27.20	3	27.23	27.10	-2	20,951	-0.01%
2023/08/18	7.2	27.15	2.1	27.19	27.20	5.1	21,018	0.02%
2023/08/17	162.6	26.57	109	26.56	26.60	53.6	20,864	0.26%	大買/大賣/
2023/08/16	19.7	26.88	4	26.85	26.85	15.7	20,669	0.08%
2023/08/15	18.6	27.27	0.5	27.25	27.10	18	20,450	0.09%
2023/08/14	11.4	27.33	2	27.30	27.20	9.4	20,375	0.05%
2023/08/11	19.2	27.79	7.8	27.81	27.65	11.4	20,288	0.06%
2023/08/10	9.5	27.90	2	27.97	27.90	7.5	20,157	0.04%
2023/08/09	12.6	28.01	1	28.25	28.15	11.6	19,964	0.06%
2023/08/08	4	28.23	4.2	28.45	28.25	-0.2	19,821	0.00%
2023/08/07	9	28.32	1	28.30	28.50	8	19,652	0.04%
2023/08/04	2.1	28.18	5	28.13	28.30	-2.9	19,542	-0.02%
2023/08/02	34.3	28.00	0	0.00	28.00	34.3	19,568	0.18%
2023/08/01	2.6	28.11	4	28.23	28.15	-1.4	19,103	-0.01%
2023/07/31	13.6	28.00	20	28.00	27.95	-6.4	19,064	-0.03%
2023/07/28	36.3	28.21	2	28.35	28.20	34.3	18,801	0.18%
2023/07/27	22.6	28.44	32.5	28.45	28.45	-10	18,612	-0.05%
2023/07/26	20.5	28.34	3	28.52	28.55	17.5	18,339	0.10%
2023/07/25	3	29.38	2	29.45	29.35	1	18,191	0.01%
2023/07/24	0	29.35	0	0.00	29.40	0	18,423	0.00%
2023/07/21	4	29.25	1.3	29.31	29.25	2.8	18,479	0.01%
2023/07/20	5	29.30	8	29.39	29.45	-3	18,429	-0.02%
2023/07/19	1	29.10	2	29.28	29.30	-1	18,152	-0.01%
2023/07/18	2.3	29.21	8	29.29	29.20	-5.7	18,075	-0.03%
2023/07/17	0	0.00	2	29.30	29.30	-2	17,943	-0.01%
2023/07/13	21.2	29.10	10	29.09	29.05	11.2	17,990	0.06%
2023/07/12	3	28.82	4.1	28.75	28.85	-1.1	18,231	-0.01%
2023/07/11	0.3	28.95	0	0.00	28.85	0.3	18,450	0.00%
2023/07/10	5	28.72	2.5	28.93	28.70	2.5	18,897	0.01%
2023/07/07	8	28.68	1	28.60	28.65	7	19,088	0.04%
2023/07/06	29.6	29.08	0	0.00	28.95	29.6	19,032	0.16%
2023/07/05	1	29.55	1	29.50	29.50	0	18,642	0.00%
2023/07/04	6.1	29.58	1	29.60	29.55	5.1	18,571	0.03%
2023/07/03	2.1	29.51	11.1	29.73	29.80	-9	18,535	-0.05%
2023/06/30	2.5	29.43	1	29.55	29.40	1.5	18,572	0.01%
2023/06/29	3.3	29.61	0	0.00	29.65	3.3	18,275	0.02%
2023/06/28	2.3	29.67	0	29.75	29.70	2.2	18,157	0.01%
2023/06/27	4	29.65	2	29.75	29.75	2	18,219	0.01%
2023/06/26	7.1	29.61	0	29.70	29.60	7.1	18,273	0.04%
2023/06/21	17	29.62	7	29.70	29.65	10	18,157	0.06%
2023/06/20	2	29.85	0	0.00	29.75	2	18,113	0.01%
2023/06/19	1.9	29.85	1	29.70	29.85	0.9	18,084	0.00%
2023/06/16	11	29.70	16	29.70	29.75	-5	18,049	-0.03%
2023/06/15	5	29.67	0	0.00	29.65	5	17,898	0.03%
2023/06/14	4	29.74	3	29.80	29.65	1	18,448	0.01%
2023/06/13	3.3	29.56	1	29.55	29.60	2.3	18,504	0.01%
2023/06/12	0	0.00	2	29.70	29.65	-2	18,590	-0.01%
2023/06/09	1	29.75	0	0.00	29.75	1	18,691	0.01%
2023/06/08	3.3	29.77	2	29.78	29.75	1.3	18,830	0.01%
2023/06/07	0.1	29.90	6	29.90	29.90	-5.9	18,996	-0.03%
2023/06/06	1	29.85	17.1	29.89	29.90	-16.1	19,059	-0.08%
2023/06/05	3	29.70	13.2	29.57	29.60	-10.2	19,128	-0.05%
2023/06/02	3	29.25	8	29.41	29.40	-5	19,154	-0.03%
2023/06/01	4.5	29.18	2	29.20	29.10	2.5	19,112	0.01%
2023/05/31	19	29.12	6	29.20	29.00	13	19,040	0.07%
2023/05/30	20.7	29.10	11	29.00	29.00	9.6	18,395	0.05%
2023/05/29	17.2	29.18	2	29.25	29.05	15.2	18,552	0.08%
2023/05/26	1	29.30	2	29.35	29.20	-1	18,590	-0.01%
2023/05/25	12.6	29.54	0.5	29.70	29.40	12.1	18,417	0.07%
2023/05/24	5	29.70	6	29.86	29.95	-1	18,202	-0.01%
2023/05/23	1	30.00	6	30.00	29.90	-5	18,389	-0.03%
2023/05/22	0	0.00	6	30.00	30.00	-6	18,345	-0.03%
2023/05/19	3.2	29.53	14	29.65	29.60	-10.8	18,103	-0.06%
2023/05/18	0	29.65	5	29.65	29.70	-5	18,078	-0.03%
2023/05/17	1	29.50	8	29.41	29.60	-7	18,061	-0.04%
2023/05/16	1.1	29.16	5	29.05	29.20	-3.9	17,856	-0.02%
2023/05/15	1	29.15	0	0.00	29.15	1	17,817	0.01%
2023/05/12	1	29.15	0	0.00	29.00	1	17,776	0.01%
2023/05/11	1	29.15	0	0.00	29.15	1	17,699	0.01%
2023/05/10	1.2	29.27	2	29.25	29.35	-0.8	17,751	0.00%
2023/05/09	1	29.15	0	0.00	29.35	1	17,807	0.01%
2023/05/08	1	29.30	0.3	29.20	29.30	0.8	17,776	0.00%
2023/05/05	20.5	29.02	4	28.99	29.10	16.5	17,797	0.09%
2023/05/04	5	29.02	0	0.00	29.10	5	17,883	0.03%
2023/05/03	28.2	29.10	1	29.10	29.15	27.2	17,938	0.15%
2023/05/02	3	29.27	3	29.33	29.30	0	18,221	0.00%
2023/04/28	11.2	29.05	9	29.08	29.10	2.2	18,833	0.01%
2023/04/27	34.5	28.90	2	28.90	28.90	32.5	18,787	0.17%
2023/04/26	14.1	29.24	0	0.00	29.30	14.1	18,472	0.08%
2023/04/25	18.2	29.87	12.1	29.90	29.75	6.1	18,392	0.03%
2023/04/24	2.2	30.04	1	30.05	30.05	1.2	18,492	0.01%
2023/04/21	4.4	30.34	1	30.15	30.15	3.4	18,533	0.02%
2023/04/20	3.1	30.35	1	30.35	30.45	2.1	18,599	0.01%
2023/04/19	4.1	30.46	2	30.45	30.45	2.1	19,090	0.01%
2023/04/18	0.3	30.75	3.1	30.69	30.70	-2.8	18,913	-0.01%
2023/04/17	45.1	30.77	20	30.90	30.75	25.1	18,886	0.13%
2023/04/14	20	31.05	0	0.00	31.10	20	18,795	0.11%
2023/04/13	3.8	31.41	7	31.39	31.45	-3.2	18,821	-0.02%
2023/04/12	6	31.00	0.3	31.10	31.10	5.8	18,533	0.03%
2023/04/11	4	30.85	0	0.00	30.90	4	18,691	0.02%
2023/04/10	3	30.88	1	30.90	30.90	2	18,960	0.01%
2023/04/07	2	30.75	1	30.80	30.80	1	19,061	0.01%
2023/04/06	11.2	30.76	20	31.00	30.80	-8.8	19,260	-0.05%
2023/03/31	12.4	31.17	1	30.90	30.90	11.4	19,621	0.06%
2023/03/30	1.1	30.90	0.4	30.95	31.00	0.7	21,941	0.00%
2023/03/29	0.4	30.90	1	30.95	31.00	-0.6	24,190	0.00%
2023/03/28	7	30.80	6	30.88	30.85	1	25,765	0.00%
2023/03/27	5	30.86	16	30.87	30.90	-11	27,362	-0.04%
2023/03/24	11.1	31.10	2	31.20	31.10	9.1	28,898	0.03%
2023/03/23	1	31.20	4.1	31.22	31.25	-3.1	29,352	-0.01%
2023/03/22	11	31.15	0	0.00	31.20	11	29,610	0.04%
2023/03/21	14	31.09	10	31.20	31.20	4	30,163	0.01%
2023/03/20	9	31.09	5	31.31	31.20	4	30,288	0.01%
2023/03/17	1	31.10	11	31.17	31.45	-10	30,414	-0.03%
2023/03/16	19	30.63	0.2	30.65	30.60	18.8	30,063	0.06%
2023/03/15	14	30.70	5	30.90	30.70	9	30,163	0.03%
2023/03/14	7	30.76	0	0.00	30.70	7	30,388	0.02%
2023/03/13	5	31.01	2	31.00	31.00	3	30,657	0.01%
2023/03/10	4.1	30.59	14	30.65	30.60	-9.9	30,725	-0.03%
2023/03/09	11	30.88	0	0.00	30.75	11	30,970	0.04%
2023/03/08	3	31.03	1	31.10	31.20	2	31,556	0.01%
2023/03/07	0.5	31.00	3	30.93	31.10	-2.5	31,827	-0.01%
2023/03/06	20	30.82	1.1	30.89	30.80	18.9	32,278	0.06%
2023/03/03	3	30.65	0.1	30.70	30.70	2.9	32,666	0.01%
2023/03/02	9.4	30.55	4	30.70	30.65	5.4	33,313	0.02%
2023/03/01	19	30.49	8	30.64	30.30	11	33,269	0.03%
2023/02/24	4	31.60	6	31.50	31.40	-2	32,884	-0.01%
2023/02/23	0.5	31.95	7.2	31.94	31.80	-6.7	32,816	-0.02%
2023/02/22	4	31.85	5	31.85	31.95	-1	32,943	0.00%
2023/02/21	2	32.00	5.3	32.00	32.10	-3.3	33,101	-0.01%
2023/02/20	3	31.75	5.4	31.81	32.00	-2.4	33,056	-0.01%
2023/02/17	6	31.57	0.5	31.55	31.70	5.5	33,345	0.02%
2023/02/16	2	31.50	11	31.65	31.60	-9	34,103	-0.03%
2023/02/15	1	31.30	1	31.55	31.35	0	34,376	0.00%
2023/02/14	1.2	31.46	2	31.60	31.45	-0.8	34,309	0.00%
2023/02/13	10	31.10	3	31.12	31.45	7	34,452	0.02%
2023/02/10	1.1	31.20	0	0.00	31.25	1.1	34,587	0.00%
2023/02/09	2	31.35	11	31.30	31.30	-9	34,750	-0.03%
2023/02/08	1	31.50	6	31.50	31.45	-5	34,940	-0.01%
2023/02/07	1.1	31.44	9	31.45	31.45	-7.9	34,964	-0.02%
2023/02/06	8	31.09	2	31.20	31.05	6	34,949	0.02%
2023/02/03	4.3	31.41	3	31.47	31.40	1.3	34,828	0.00%
2023/02/02	2	31.73	6	31.81	31.95	-4	34,818	-0.01%
2023/02/01	3	32.00	6	32.00	32.00	-3	34,770	-0.01%
2023/01/31	42.9	32.07	38.2	31.79	31.65	4.7	34,785	0.01%
2023/01/30	0.5	31.85	21.3	31.87	32.10	-20.8	34,490	-0.06%
2023/01/17	2	31.08	1	31.10	31.20	1	33,992	0.00%
2023/01/16	32.4	31.00	4.2	31.26	31.05	28.2	34,017	0.08%
2023/01/13	3	31.28	21	31.21	31.05	-18	34,090	-0.05%
2023/01/12	2	31.15	11	31.05	31.05	-9	34,885	-0.03%
2023/01/11	0	0.00	0.3	30.85	30.70	-0.3	34,972	0.00%
2023/01/10	2	30.85	0	30.80	30.85	2	35,179	0.01%
2023/01/09	0.5	30.85	43.6	30.55	30.95	-43.1	35,303	-0.12%
2023/01/06	3	30.02	0	0.00	30.15	3	34,989	0.01%
2023/01/05	0	0.00	2	30.10	30.00	-2	35,172	-0.01%
2023/01/04	1.1	29.90	0	0.00	29.90	1.1	35,277	0.00%
2023/01/03	2	30.15	3	30.20	30.25	-1	35,433	0.00%
2022/12/30	4	30.03	3	30.00	29.80	1	35,227	0.00%
2022/12/29	7	29.94	1	29.95	29.95	6	35,231	0.02%
2022/12/28	0	0.00	21.3	30.53	30.60	-21.3	35,061	-0.06%
2022/12/27	3	30.33	5	30.37	30.30	-2	34,931	-0.01%
2022/12/26	0	0.00	19.6	30.72	30.60	-19.6	34,857	-0.06%
2022/12/23	22.1	30.47	40.2	30.58	30.70	-18.1	34,932	-0.05%
2022/12/22	1	30.69	39.5	30.40	30.65	-38.5	34,654	-0.11%
2022/12/21	8	29.14	82.5	29.56	29.70	-74.5	32,460	-0.23%
2022/12/20	3	28.52	10	28.98	28.45	-7	30,545	-0.02%
2022/12/19	43.2	28.67	0	0.00	28.30	43.2	29,331	0.15%
2022/12/16	41	28.92	35	29.05	29.40	6	27,890	0.02%
2022/12/15	11	29.44	4	29.58	29.25	7	26,717	0.03%
2022/12/14	19	29.12	17	29.24	29.05	2	26,766	0.01%
2022/12/13	7	29.01	19	29.26	29.15	-12	27,093	-0.04%
2022/12/12	16	28.81	13	29.00	29.00	3	26,667	0.01%
2022/12/09	1	28.95	1	29.00	29.05	0	27,144	0.00%
2022/12/08	7	28.87	11	28.93	28.95	-4	27,143	-0.01%
2022/12/07	1.2	29.00	5	29.09	29.00	-3.9	27,079	-0.01%
2022/12/06	4.4	28.94	1	28.90	29.00	3.4	27,066	0.01%
2022/12/05	3	28.73	9	29.13	29.20	-6	26,901	-0.02%
2022/12/02	6	29.01	1.1	29.14	29.00	4.9	26,847	0.02%
2022/12/01	14	29.30	14.2	29.29	29.25	-0.2	26,934	0.00%
2022/11/30	8	29.16	8.1	29.06	29.15	-0.1	26,661	0.00%
2022/11/29	2	28.55	6.7	28.73	28.70	-4.7	26,061	-0.02%
2022/11/28	10	28.17	0.3	28.15	27.90	9.7	25,715	0.04%
2022/11/25	9	28.87	7	29.39	28.75	2	25,289	0.01%
2022/11/24	3	29.23	35	29.35	29.20	-32	24,984	-0.13%
2022/11/23	1.2	28.93	17	28.96	29.00	-15.8	24,482	-0.06%
2022/11/22	2	28.95	2	28.95	29.00	0	24,459	0.00%
2022/11/21	0	0.00	14	28.85	29.00	-14	24,325	-0.06%
2022/11/18	6	28.13	1	28.40	28.40	5	24,031	0.02%
2022/11/17	8	28.41	2	28.40	28.40	6	23,905	0.03%
2022/11/16	9	28.83	14	28.95	28.80	-5	23,797	-0.02%
2022/11/15	12	28.91	8.4	29.04	29.10	3.6	23,637	0.02%
2022/11/14	2	28.40	15	28.77	28.95	-13	23,327	-0.06%
2022/11/11	7	27.86	33.5	27.86	28.00	-26.5	22,650	-0.12%
2022/11/10	2.1	27.53	2	27.60	27.55	0.1	22,457	0.00%
2022/11/09	1	27.40	5	27.64	27.80	-4	22,554	-0.02%
2022/11/08	0	0.00	14	27.35	27.40	-14	22,670	-0.06%
2022/11/07	0	0.00	1.5	27.03	27.15	-1.5	22,823	-0.01%
2022/11/04	6.9	26.73	6.1	26.67	26.75	0.8	22,951	0.00%
2022/11/03	1.1	26.86	0.1	27.00	26.85	1	22,855	0.00%
2022/11/02	2	26.90	1	27.20	27.20	1	22,868	0.00%
2022/11/01	7.1	26.92	0	0.00	27.00	7.1	23,055	0.03%
2022/10/31	11	26.88	4	26.85	26.85	7	23,188	0.03%
2022/10/28	6	26.76	2.1	26.85	27.15	3.9	23,351	0.02%
2022/10/27	12	27.20	7	27.27	27.05	5	23,482	0.02%
2022/10/26	2	27.23	2.1	27.43	27.30	-0.1	23,716	0.00%
2022/10/25	6	27.18	2	27.38	27.25	4	24,274	0.02%
2022/10/24	0	0.00	0	28.00	28.00	0	24,257	0.00%
2022/10/21	10	28.00	4	27.96	28.05	6	24,644	0.02%
2022/10/20	5	27.85	7	27.94	28.60	-2	25,118	-0.01%
2022/10/19	0	0.00	2	27.63	27.45	-2	25,560	-0.01%
2022/10/18	0	0.00	5	27.28	27.20	-5	26,871	-0.02%
2022/10/17	3.2	26.50	6	26.45	27.05	-2.8	27,554	-0.01%
2022/10/14	2	26.90	5	27.05	26.90	-3	28,299	-0.01%
2022/10/13	4	26.98	2	27.03	26.90	2	28,945	0.01%
2022/10/12	0	0.00	2	27.40	27.50	-2	29,660	-0.01%
2022/10/11	15	27.42	7.1	27.50	27.35	7.9	30,472	0.03%
2022/10/07	6	27.69	3.2	27.64	27.55	2.8	30,607	0.01%
2022/10/06	0	0.00	3	27.75	27.80	-3	30,887	-0.01%
2022/10/05	3.3	27.51	8.2	27.57	27.60	-5	31,326	-0.02%
2022/10/04	2	27.08	6.2	27.06	27.20	-4.2	31,457	-0.01%
2022/10/03	0	26.65	1.1	26.35	26.45	-1.1	31,377	0.00%
2022/09/30	5	26.65	2	26.63	26.70	3	31,568	0.01%
2022/09/29	3.5	26.78	3.5	26.89	27.00	0	31,718	0.00%
2022/09/28	2.4	26.62	9	26.60	26.65	-6.6	31,910	-0.02%
2022/09/27	22.3	26.97	0	0.00	26.80	22.3	32,055	0.07%
2022/09/26	31.2	27.18	25	27.14	27.10	6.2	32,168	0.02%
2022/09/23	5.9	27.89	2	27.90	27.85	3.9	32,220	0.01%
2022/09/22	20.3	27.67	1	28.45	28.45	19.3	32,618	0.06%
2022/09/21	29	28.01	0	0.00	28.35	29	32,579	0.09%
2022/09/20	11.8	28.63	9	28.63	28.60	2.8	32,492	0.01%
2022/09/19	1	29.40	0	0.00	29.30	1	32,363	0.00%
2022/09/16	1.1	29.40	0	0.00	29.35	1.1	33,347	0.00%
2022/09/15	0	0.00	3.5	29.49	29.50	-3.5	34,769	-0.01%
2022/09/14	13.1	29.33	0	0.00	29.30	13.1	35,334	0.04%
2022/09/13	0	0.00	11	29.77	29.80	-11	36,034	-0.03%
2022/09/12	11	29.65	4	29.64	29.70	7	36,581	0.02%
2022/09/08	2.5	29.09	5	29.17	29.25	-2.5	37,020	-0.01%
2022/09/07	4.5	29.02	0	0.00	28.75	4.5	36,978	0.01%
2022/09/06	0	0.00	6	29.12	29.20	-6	36,898	-0.02%
2022/09/05	1	28.95	5	28.91	29.00	-4	37,080	-0.01%
2022/09/02	4.5	28.59	2	28.55	28.55	2.5	37,245	0.01%
2022/09/01	15.1	28.59	6	28.59	28.55	9.1	37,280	0.02%
2022/08/31	6	28.92	0	0.00	28.95	6	37,205	0.02%
2022/08/30	6	28.92	1	28.90	29.00	5	37,157	0.01%
2022/08/29	2.2	28.92	3	28.87	28.80	-0.8	37,256	0.00%
2022/08/26	2.3	29.23	2	29.18	29.25	0.3	37,425	0.00%
2022/08/25	2.7	29.17	52	29.10	29.15	-49.3	37,641	-0.13%
2022/08/24	0	0.00	55.8	29.08	29.05	-55.8	37,952	-0.15%
2022/08/23	0	28.85	3	28.78	28.80	-3	38,628	-0.01%
2022/08/22	0	29.05	51	29.00	29.00	-51	38,968	-0.13%
2022/08/19	5.3	29.17	0	0.00	29.20	5.3	39,180	0.01%
2022/08/18	1.2	29.11	6	29.10	29.20	-4.8	39,328	-0.01%
2022/08/17	0.2	29.20	9.4	29.18	29.20	-9.2	39,403	-0.02%
2022/08/16	1.5	29.05	0.1	29.25	29.00	1.4	39,474	0.00%
2022/08/15	1.5	29.25	12	29.19	29.15	-10.5	39,619	-0.03%
2022/08/12	12.3	28.81	12	28.88	28.75	0.3	39,496	0.00%
2022/08/11	10	28.29	2	28.30	28.45	8	39,794	0.02%
2022/08/10	12	27.90	0	0.00	28.00	12	39,839	0.03%
2022/08/09	4	27.90	15	27.91	28.00	-11	40,151	-0.03%
2022/08/08	9	28.01	11	27.91	27.95	-2	40,390	0.00%
2022/08/05	3	28.12	11.1	28.13	28.30	-8	40,506	-0.02%
2022/08/04	7	27.86	4.2	27.90	27.85	2.8	41,128	0.01%
2022/08/03	7	28.05	1	28.40	28.05	6	41,320	0.01%
2022/08/02	9	28.27	25	28.26	28.35	-16	41,442	-0.04%
2022/08/01	10.1	28.48	13.1	28.47	28.60	-3	41,478	-0.01%
2022/07/29	3.2	27.61	4	27.65	27.70	-0.8	41,131	0.00%
2022/07/28	37.7	27.59	5	27.35	27.35	32.7	41,080	0.08%
2022/07/27	20.2	27.63	7	27.69	27.60	13.2	40,652	0.03%
2022/07/26	64.5	27.89	17.1	27.93	27.85	47.4	40,201	0.12%
2022/07/25	34	31.12	17.3	31.13	31.30	16.8	38,908	0.04%
2022/07/22	13	30.72	17	30.75	30.80	-4	37,598	-0.01%
2022/07/21	20	30.07	16	30.34	30.50	4	37,530	0.01%
2022/07/20	6.1	30.26	4.5	30.41	30.50	1.6	37,597	0.00%
2022/07/19	26.5	30.09	31.2	29.99	30.25	-4.6	37,829	-0.01%
2022/07/18	13	28.83	18.2	29.13	30.65	-5.2	37,556	-0.01%
2022/07/15	12.3	28.92	2	28.98	28.95	10.3	37,284	0.03%
2022/07/14	6	29.02	1	29.20	29.25	5	37,327	0.01%
2022/07/13	15	28.98	13	28.98	29.05	2	37,205	0.01%
2022/07/12	13	28.86	7	28.90	28.90	6	37,380	0.02%
2022/07/11	36.1	29.20	7	29.26	29.10	29.1	37,386	0.08%
2022/07/08	27.1	29.37	36	29.41	29.35	-8.9	37,433	-0.02%
2022/07/07	22.3	29.09	1.1	29.15	29.05	21.2	37,445	0.06%
2022/07/06	13	29.09	11	29.05	29.00	2	37,525	0.01%
2022/07/05	5.2	29.11	3	29.00	29.20	2.2	37,503	0.01%
2022/07/04	16	28.70	0	0.00	28.65	16	37,438	0.04%
2022/07/01	3	28.68	1	28.90	28.70	2	37,570	0.01%
2022/06/30	35.1	28.58	41.8	28.56	28.45	-6.7	37,595	-0.02%
2022/06/29	10.1	29.08	5	29.08	29.10	5.1	37,376	0.01%
2022/06/28	20.9	29.07	3	29.02	29.20	17.9	37,287	0.05%
2022/06/27	44.1	29.51	6	29.57	29.45	38.1	37,947	0.10%
2022/06/24	48.2	28.97	9.2	29.07	29.00	39	37,870	0.10%
2022/06/23	88.2	29.73	31	29.99	29.00	57.2	37,318	0.15%
2022/06/22	34.8	31.37	4	31.11	31.00	30.8	36,074	0.09%
2022/06/21	23.2	31.76	10	31.94	31.85	13.2	36,046	0.04%
2022/06/20	28.3	32.43	11	32.67	32.15	17.3	35,923	0.05%
2022/06/17	15	33.16	1.1	33.21	33.15	13.9	36,269	0.04%
2022/06/16	6.1	33.95	63	34.03	33.55	-56.9	37,274	-0.15%
2022/06/15	1.1	33.95	0	34.20	33.80	1.1	37,870	0.00%
2022/06/14	1.1	33.91	4	33.94	34.00	-2.9	38,213	-0.01%
2022/06/13	7	34.00	30	34.00	34.00	-23	38,572	-0.06%
2022/06/10	1	34.30	0	0.00	34.50	1	38,856	0.00%
2022/06/09	8.1	34.48	2	34.50	34.50	6.1	39,372	0.02%
2022/06/08	6	34.75	5	34.82	34.75	1	39,835	0.00%
2022/06/07	4	34.51	6	34.68	34.75	-2	40,450	0.00%
2022/06/06	7.2	34.46	5	34.38	34.65	2.2	40,918	0.01%
2022/06/02	11	33.79	2	33.80	33.75	9	43,066	0.02%
2022/06/01	12.2	34.23	5	34.23	34.15	7.2	45,450	0.02%
2022/05/31	6.5	34.35	23.2	34.26	34.65	-16.7	46,099	-0.04%
2022/05/30	29.2	34.49	6.1	34.48	34.50	23.1	46,569	0.05%
2022/05/27	2	34.23	3	34.23	34.40	-1	48,683	0.00%
2022/05/26	13	34.06	3	34.12	34.05	10	51,413	0.02%
2022/05/25	6	33.66	3	33.77	33.85	3	51,818	0.01%
2022/05/24	10.2	33.75	7	33.81	33.55	3.2	52,381	0.01%
2022/05/23	6	33.54	2	33.53	33.55	4	52,385	0.01%
2022/05/20	7.1	33.38	5	33.35	33.35	2.1	52,925	0.00%
2022/05/19	27.1	33.00	22.1	33.08	32.95	5	54,374	0.01%
2022/05/18	14.1	33.40	0.2	33.60	33.55	13.9	54,064	0.03%
2022/05/17	17.1	33.20	1	33.10	33.00	16.1	53,964	0.03%
2022/05/16	9.1	33.30	2	33.28	33.20	7.1	53,866	0.01%
2022/05/13	14.5	33.37	2.1	33.36	33.35	12.3	53,809	0.02%
2022/05/12	24.3	33.56	28	33.74	33.20	-3.7	53,805	-0.01%
2022/05/11	20.1	34.38	1	34.26	34.20	19.1	53,590	0.04%
2022/05/10	24.2	34.61	2	34.58	34.60	22.2	54,067	0.04%
2022/05/09	19.1	35.07	29	35.06	35.00	-9.9	54,035	-0.02%
2022/05/06	3.2	35.75	1	35.80	35.80	2.2	54,204	0.00%
2022/05/05	3.3	36.43	4	36.48	36.35	-0.8	54,535	0.00%
2022/05/04	5	36.08	1	36.10	36.05	4	54,598	0.01%
2022/05/03	75.3	35.87	9	35.95	36.00	66.3	55,028	0.12%
2022/04/29	5	36.11	8	36.12	36.10	-3	55,166	-0.01%
2022/04/28	7	35.97	5	35.99	36.05	2	55,356	0.00%
2022/04/27	46.4	35.53	61	35.63	35.60	-14.6	55,156	-0.03%
2022/04/26	23	36.21	12	36.57	36.10	11	54,761	0.02%
2022/04/25	63.2	36.81	15	36.99	36.60	48.2	53,900	0.09%
2022/04/22	33.5	37.76	1.5	37.95	37.60	32	52,950	0.06%
2022/04/21	54.8	38.02	3.1	37.96	37.80	51.7	52,606	0.10%
2022/04/20	14.6	38.43	5	38.52	38.30	9.6	52,794	0.02%
2022/04/19	20.1	38.63	10.1	38.65	38.60	10	52,524	0.02%
2022/04/18	68	38.68	5	38.95	38.50	63	52,635	0.12%
2022/04/15	14.1	39.50	8.1	39.50	39.55	6	52,034	0.01%
2022/04/14	8.1	39.53	3	39.53	39.50	5.1	51,916	0.01%
2022/04/13	6.2	39.54	7.5	39.52	39.50	-1.3	51,893	0.00%
2022/04/12	13	39.33	7	39.39	39.35	6	51,767	0.01%
2022/04/11	7	39.34	35	39.38	39.40	-28	51,913	-0.05%
2022/04/08	2	38.95	14.1	39.14	39.20	-12.1	51,975	-0.02%
2022/04/07	36.3	38.92	4	38.96	38.80	32.3	51,777	0.06%
2022/04/06	10	39.09	0.1	39.20	39.35	9.9	51,641	0.02%
2022/04/01	6	39.07	5	39.03	39.20	1	51,380	0.00%
2022/03/31	40	39.00	26.2	38.99	38.95	13.8	51,152	0.03%
2022/03/30	53.2	38.76	27.7	38.74	38.95	25.5	51,097	0.05%
2022/03/29	22	39.52	30	39.64	39.40	-8	50,742	-0.02%
2022/03/28	21	39.51	92	39.73	40.00	-71	51,021	-0.14%
2022/03/25	3.5	40.04	42	40.06	40.00	-38.5	51,552	-0.07%
2022/03/24	11	39.99	23.4	40.01	40.00	-12.4	52,528	-0.02%
2022/03/23	11.5	39.80	27.4	39.90	40.00	-15.9	54,775	-0.03%
2022/03/22	30.2	39.94	15.2	39.92	39.80	15	54,252	0.03%
2022/03/21	123.1	39.98	125.5	39.85	39.75	-2.4	53,362	0.00%	大買/大賣/
2022/03/18	5	39.02	42.8	39.02	39.05	-37.8	52,118	-0.07%
2022/03/17	5.2	38.75	32.4	38.79	38.85	-27.2	52,028	-0.05%
2022/03/16	11.5	38.43	18.1	38.76	38.55	-6.6	51,788	-0.01%
2022/03/15	23	38.58	28.3	38.63	38.70	-5.3	51,350	-0.01%
2022/03/14	6	38.78	33.5	38.75	38.80	-27.5	51,489	-0.05%
2022/03/11	15	38.44	12.1	38.49	38.45	2.9	51,578	0.01%
2022/03/10	18	38.27	27.2	38.22	38.30	-9.2	51,322	-0.02%
2022/03/09	47	37.91	19	37.98	37.95	28	51,268	0.05%
2022/03/08	110	38.05	84.8	37.70	37.40	25.3	51,327	0.05%	大買/
2022/03/07	90.9	38.47	88.3	38.75	39.00	2.6	49,111	0.01%
2022/03/04	47.4	38.59	26.5	38.58	38.40	21	47,384	0.04%
2022/03/03	74	38.67	51	38.69	38.60	23	46,773	0.05%
2022/03/02	43.4	38.37	78.1	38.49	38.30	-34.7	46,191	-0.08%
2022/03/01	75.7	37.97	46.2	38.10	37.95	29.5	44,202	0.07%
2022/02/25	4	35.74	11.5	35.69	36.00	-7.5	42,061	-0.02%
2022/02/24	5	35.20	31.8	35.36	35.25	-26.8	42,501	-0.06%
2022/02/23	8	36.19	2	36.15	36.05	6	42,451	0.01%
2022/02/22	5.1	35.75	0.1	35.90	36.15	5	43,040	0.01%
2022/02/21	24	36.46	56.1	36.34	36.45	-32.1	42,972	-0.07%
2022/02/18	2	35.60	2	35.50	35.65	0	41,854	0.00%
2022/02/17	0	0.00	15.1	35.53	35.55	-15.1	42,578	-0.04%
2022/02/16	21.6	35.26	15	35.53	35.45	6.6	42,957	0.02%
2022/02/15	7.1	35.17	0.2	35.45	35.05	6.9	43,153	0.02%
2022/02/14	3.2	35.20	4	35.39	35.50	-0.8	44,071	0.00%
2022/02/11	3.5	35.69	10.1	35.69	35.70	-6.6	44,111	-0.02%
2022/02/10	1	35.50	79.2	35.29	35.65	-78.2	44,572	-0.18%
2022/02/09	3	34.85	34.1	34.86	34.95	-31.1	45,114	-0.07%
2022/02/08	7	34.31	7	34.33	34.50	0	45,278	0.00%
2022/02/07	8	33.69	1	34.25	34.25	7	45,222	0.02%
2022/01/26	12.2	33.55	0	0.00	33.65	12.2	44,871	0.03%
2022/01/25	47.3	33.45	12	33.41	33.45	35.3	45,226	0.08%
2022/01/24	17.2	33.34	21.6	33.41	33.45	-4.4	45,308	-0.01%
2022/01/21	32.1	33.91	2	33.90	33.85	30.1	45,414	0.07%
2022/01/20	9.3	34.20	0	34.25	34.15	9.2	45,443	0.02%
2022/01/19	21.1	34.20	4	34.08	34.05	17.1	45,523	0.04%
2022/01/18	15.3	34.78	20	34.83	34.60	-4.7	45,378	-0.01%
2022/01/17	3.1	34.82	3	34.88	35.00	0.1	45,320	0.00%
2022/01/14	17.7	34.93	11.2	34.87	35.20	6.4	45,763	0.01%
2022/01/13	17.2	35.47	26.1	35.43	35.50	-8.9	45,982	-0.02%
2022/01/12	1.9	34.70	2	34.80	34.85	-0.1	45,897	0.00%
2022/01/11	3	34.58	1	34.55	34.55	2	46,055	0.00%
2022/01/10	0.2	34.83	2	34.78	34.90	-1.8	46,223	0.00%
2022/01/07	2	34.70	9	34.68	34.80	-7	46,604	-0.02%
2022/01/06	3.1	34.59	5.2	34.76	34.80	-2.1	46,923	0.00%
2022/01/05	1	34.65	8	34.79	34.85	-7	48,035	-0.01%
2022/01/04	26.1	34.52	36	34.48	34.45	-9.9	48,871	-0.02%
2022/01/03	23.1	35.06	138.5	35.10	35.00	-115.4	50,850	-0.23%	大賣/鉅額交易
2021/12/30	3	35.33	12	35.37	35.35	-9	52,763	-0.02%
2021/12/29	5.1	35.18	6.1	35.18	35.25	-1	53,518	0.00%
2021/12/28	1	35.35	4.5	35.31	35.40	-3.5	54,578	-0.01%
2021/12/27	239	35.35	262.2	35.31	35.25	-23.2	56,025	-0.04%	大買/大賣/
2021/12/24	7	35.59	12.3	35.81	35.55	-5.3	57,136	-0.01%
2021/12/23	55	35.30	4.2	35.36	35.50	50.8	58,005	0.09%
2021/12/22	1	35.60	21.5	35.70	35.65	-20.5	58,667	-0.03%
2021/12/21	24	35.37	11.9	35.36	35.70	12.1	58,881	0.02%
2021/12/20	44	35.89	29	35.95	35.60	15	58,942	0.03%
2021/12/17	144	35.50	142.1	35.27	35.45	1.9	59,029	0.00%	大買/大賣/
2021/12/16	7	34.43	13	34.32	34.35	-6	57,916	-0.01%
2021/12/15	15	34.27	0	0.00	34.25	15	60,182	0.02%
2021/12/14	5.6	34.19	6	34.08	34.10	-0.5	62,281	0.00%
2021/12/13	10	34.71	50	34.77	34.60	-40	63,530	-0.06%
2021/12/10	21.2	34.36	13	34.41	34.20	8.2	64,452	0.01%
2021/12/09	3.2	34.34	16	34.41	34.35	-12.9	66,455	-0.02%
2021/12/08	61.5	34.28	18	34.53	34.10	43.5	70,615	0.06%
2021/12/07	20	34.22	110.5	34.24	34.35	-90.5	72,968	-0.12%	大賣/
2021/12/06	76	34.04	89	34.04	33.90	-13	73,256	-0.02%
2021/12/03	11.4	33.96	19.1	34.05	34.10	-7.7	75,227	-0.01%
2021/12/02	5.1	33.55	39.2	33.78	33.90	-34.1	76,797	-0.04%
2021/12/01	2	32.88	8	33.13	33.10	-6	80,169	-0.01%
2021/11/30	84.1	32.62	0	0.00	32.55	84.1	80,717	0.10%
2021/11/29	7	32.74	63	32.92	32.90	-56	80,965	-0.07%
2021/11/26	39.3	33.25	37.1	33.08	33.05	2.2	82,473	0.00%
2021/11/25	15	33.84	41	33.79	33.80	-26	84,298	-0.03%
2021/11/24	36.2	33.75	26	33.77	33.80	10.2	85,281	0.01%
2021/11/23	30	33.17	42.1	33.32	33.10	-12.1	85,030	-0.01%
2021/11/22	39	32.54	4	32.49	32.60	35	85,720	0.04%
2021/11/19	21.3	32.70	54.1	32.62	32.60	-32.8	85,464	-0.04%
2021/11/18	39	32.99	2.4	33.03	32.95	36.7	85,350	0.04%
2021/11/17	10	33.12	5	33.12	33.05	5	85,254	0.01%
2021/11/16	43	33.19	11.3	33.27	33.15	31.7	85,867	0.04%
2021/11/15	21.7	33.63	8	33.76	33.65	13.7	86,885	0.02%
2021/11/12	14	34.30	4	34.33	34.25	10	87,589	0.01%
2021/11/11	19.5	34.38	22.9	34.69	34.35	-3.4	88,779	0.00%
2021/11/10	63.1	34.31	1	34.30	34.10	62.1	89,287	0.07%
2021/11/09	31.1	34.62	28.2	34.69	34.50	3	90,324	0.00%
2021/11/08	20.3	34.25	27.1	34.05	34.40	-6.9	91,701	-0.01%
2021/11/05	9.1	33.03	3	33.00	33.10	6.1	92,321	0.01%
2021/11/04	68.2	33.31	10	33.10	33.25	58.2	92,825	0.06%
2021/11/03	5.1	33.41	224	33.36	33.50	-218.9	94,533	-0.23%	大賣/鉅額交易
2021/11/02	23	33.33	9	33.69	33.20	14	94,832	0.01%
2021/11/01	12.1	33.36	13	33.61	33.40	-0.9	95,030	0.00%
2021/10/29	5	33.50	9	33.65	33.60	-4	94,890	0.00%
2021/10/28	13.1	33.87	13.7	33.91	33.70	-0.6	95,227	0.00%
2021/10/27	2.4	33.91	8	33.93	33.90	-5.6	96,087	-0.01%
2021/10/26	9.5	33.69	6	33.79	33.75	3.5	97,605	0.00%
2021/10/25	5	33.31	1	33.35	33.30	4	98,219	0.00%
2021/10/22	63.2	33.31	14	33.28	33.30	49.2	98,964	0.05%
2021/10/21	1	33.50	29	33.87	33.90	-28	99,159	-0.03%
2021/10/20	11	33.90	17	33.96	33.55	-6	99,433	-0.01%
2021/10/19	19	33.57	8	33.51	33.45	11	99,794	0.01%
2021/10/18	210.1	33.60	15	33.67	33.65	195.1	100,584	0.19%	大買/鉅額交易
2021/10/15	21	33.04	8.1	33.21	33.20	12.9	102,281	0.01%
2021/10/14	3.1	32.74	340	32.70	32.75	-336.9	103,758	-0.32%	大賣/鉅額交易
2021/10/13	292.1	32.62	285	32.81	32.40	7.1	104,658	0.01%	大買/大賣/
2021/10/12	13.1	33.35	38.1	33.29	33.40	-25	104,445	-0.02%
2021/10/08	442.6	33.65	163.3	33.44	33.20	279.3	104,600	0.27%	大買/大賣/鉅額交易
2021/10/07	80	34.48	21.2	34.45	34.50	58.8	103,854	0.06%
2021/10/06	16.1	35.10	2	35.50	35.05	14.1	103,972	0.01%
2021/10/05	7.1	34.90	12	35.21	35.60	-4.9	104,986	0.00%
2021/10/04	161.4	35.34	98.4	35.14	35.00	63	105,213	0.06%	大買/
2021/10/01	44.1	35.75	21	35.83	35.85	23.1	105,938	0.02%
2021/09/30	25.1	35.98	54.2	36.10	36.30	-29.1	108,394	-0.03%
2021/09/29	43.1	35.28	76	35.26	35.20	-32.9	109,385	-0.03%
2021/09/28	24.2	35.73	6	35.70	35.75	18.2	111,723	0.02%
2021/09/27	38.2	36.04	19.1	35.99	35.95	19.1	114,020	0.02%
2021/09/24	110	36.14	58	36.12	36.00	52	119,606	0.04%	大買/
2021/09/23	66.2	36.35	41	36.16	36.15	25.2	128,294	0.02%
2021/09/22	78.1	36.34	20	36.46	36.30	58.1	133,199	0.04%
2021/09/17	69.1	38.02	42.1	38.11	37.80	27	135,500	0.02%
2021/09/16	295.1	39.17	228	38.52	38.50	67.1	134,743	0.05%	大買/大賣/
2021/09/15	75.3	39.16	45.1	39.29	39.25	30.2	134,636	0.02%
2021/09/14	117.3	39.68	103.3	39.71	39.85	14	135,759	0.01%	大買/大賣/
2021/09/13	114.1	39.91	187.5	39.99	40.05	-73.4	138,433	-0.05%	大買/大賣/
2021/09/10	241.9	38.93	290.9	39.09	39.10	-49	136,318	-0.04%	大買/大賣/
2021/09/09	121.1	38.05	138	38.12	38.35	-16.9	135,703	-0.01%	大買/大賣/
2021/09/08	282	38.63	258	37.63	37.60	24	136,635	0.02%	大買/大賣/
2021/09/07	257.1	38.67	228.2	38.56	38.50	28.9	136,611	0.02%	大買/大賣/
2021/09/06	62	38.64	179.5	38.62	38.85	-117.5	137,062	-0.09%	大賣/鉅額交易
2021/09/03	116	37.60	105.1	37.46	37.45	10.9	135,268	0.01%	大買/大賣/
2021/09/02	69.1	37.49	41.4	37.58	37.00	27.7	137,285	0.02%
2021/09/01	45	38.08	45.7	38.33	37.75	-0.6	139,749	0.00%
2021/08/31	64	37.79	102.3	37.82	38.15	-38.3	139,313	-0.03%	大賣/
2021/08/30	138.1	37.11	235.2	37.22	37.50	-97.1	139,754	-0.07%	大買/大賣/
2021/08/27	6	36.47	16.2	36.79	36.90	-10.2	140,948	-0.01%
2021/08/26	252.1	36.81	283.3	36.42	36.35	-31.2	145,502	-0.02%	大買/大賣/
2021/08/25	16	35.78	5	35.95	36.00	11	152,066	0.01%
2021/08/24	5.1	35.88	27	35.94	36.00	-21.9	154,668	-0.01%
2021/08/23	18.1	35.74	30.1	35.79	35.65	-12	160,835	-0.01%
2021/08/20	43.2	35.22	70	34.94	35.10	-26.8	166,632	-0.02%
2021/08/19	81.3	35.72	71.2	35.55	35.30	10.1	168,766	0.01%
2021/08/18	41.3	36.18	18.1	36.58	37.00	23.2	169,685	0.01%
2021/08/17	261.1	37.02	204.7	36.25	36.25	56.4	172,383	0.03%	大買/大賣/
2021/08/16	260	38.20	233.7	37.58	37.65	26.3	174,555	0.02%	大買/大賣/
2021/08/13	225.5	37.85	268.3	37.85	37.75	-42.8	179,344	-0.02%	大買/大賣/
2021/08/12	46	37.66	88.3	37.82	38.00	-42.3	184,844	-0.02%
2021/08/11	290.6	37.56	343.1	37.15	37.05	-52.5	191,226	-0.03%	大買/大賣/
2021/08/10	37.2	36.93	19.4	36.88	36.80	17.7	191,021	0.01%
2021/08/09	55.4	36.86	143.1	37.13	37.45	-87.7	196,274	-0.04%	大賣/
2021/08/06	17	35.88	37	35.95	35.85	-20	201,547	-0.01%
2021/08/05	33.7	35.98	5.1	36.12	36.00	28.6	210,059	0.01%
2021/08/04	7	36.79	5	36.74	36.80	2	221,136	0.00%
2021/08/03	27.1	36.64	20	36.79	36.90	7.1	233,961	0.00%
2021/08/02	53	36.92	12.5	37.16	37.25	40.5	242,971	0.02%
2021/07/30	40.1	36.77	58.2	36.78	36.35	-18.1	246,344	-0.01%
2021/07/29	7.9	35.92	21	36.00	36.30	-13.1	254,452	-0.01%
2021/07/28	26.3	35.19	30	35.13	35.30	-3.7	260,353	0.00%
2021/07/27	25	35.42	16	35.36	35.20	9	265,556	0.00%
2021/07/26	35.1	36.07	24	36.18	35.80	11.1	270,709	0.00%
2021/07/23	15	35.79	42	35.75	36.30	-27	275,589	-0.01%
2021/07/22	17	35.31	35.5	35.39	35.20	-18.5	277,422	-0.01%
2021/07/21	77.4	35.49	48	35.51	35.10	29.4	279,934	0.01%
2021/07/20	50.3	36.25	29	36.01	36.05	21.3	282,175	0.01%
2021/07/19	68	36.30	46	36.36	36.60	22	284,829	0.01%
2021/07/16	24.1	36.41	52	36.33	36.35	-27.9	292,244	-0.01%
2021/07/15	25.1	36.55	25	36.65	37.00	0	295,608	0.00%
2021/07/14	41.3	35.98	36.5	36.00	35.90	4.8	301,447	0.00%
2021/07/13	105.4	37.11	157.6	37.35	36.50	-52.2	306,064	-0.02%	大買/大賣/
2021/07/12	149.5	38.14	171.2	38.69	37.90	-21.7	309,296	-0.01%	大買/大賣/
2021/07/09	91.1	37.91	39	38.04	38.05	52.1	312,461	0.02%
2021/07/08	69.5	37.90	101	37.99	38.75	-31.6	318,600	-0.01%	大賣/
2021/07/07	291.6	38.58	364.2	38.46	38.05	-72.6	319,559	-0.02%	大買/大賣/
2021/07/06	112.7	39.85	109.6	39.98	39.70	3.1	318,322	0.00%	大買/大賣/
2021/07/05	180.9	40.02	315.2	40.23	39.90	-134.3	317,842	-0.04%	大買/大賣/鉅額交易
2021/07/02	136.2	39.31	369.1	39.43	38.95	-232.9	317,242	-0.07%	大買/大賣/鉅額交易
2021/07/01	762	39.89	402	39.76	39.10	360	316,817	0.11%	大買/大賣/鉅額交易
2021/06/30	475.8	39.55	693.8	39.56	39.60	-218	310,414	-0.07%	大買/大賣/鉅額交易
2021/06/29	614.3	38.19	316.3	38.01	37.75	298	300,495	0.10%	大買/大賣/鉅額交易
2021/06/28	380.2	37.16	243.5	36.87	37.45	136.7	294,424	0.05%	大買/大賣/鉅額交易
2021/06/25	40	36.11	82.4	36.21	35.75	-42.4	290,148	-0.01%
2021/06/24	61.1	35.98	98.1	36.00	35.80	-37	289,062	-0.01%
2021/06/23	74.2	35.69	113	35.91	35.40	-38.8	287,679	-0.01%	大賣/
2021/06/22	313.2	35.89	309.3	35.90	36.15	3.9	285,044	0.00%	大買/大賣/
2021/06/21	127.4	34.35	92.1	34.31	34.30	35.3	280,148	0.01%	大買/
2021/06/18	63.7	35.58	67	35.54	35.00	-3.3	278,081	0.00%
2021/06/17	102.2	35.72	170	35.55	35.45	-67.8	275,908	-0.02%	大買/大賣/
2021/06/16	103.5	36.02	91	35.97	35.50	12.5	274,433	0.00%	大買/
2021/06/15	83.3	35.65	32	35.77	35.85	51.3	272,484	0.02%
2021/06/11	72.1	36.08	71	36.37	36.15	1.1	270,263	0.00%
2021/06/10	93.1	35.87	160.1	35.61	36.15	-67	268,228	-0.02%	大賣/
2021/06/09	251.6	36.02	140	35.90	36.10	111.6	265,669	0.04%	大買/大賣/鉅額交易
2021/06/08	99	37.37	24.1	37.43	37.20	74.9	262,412	0.03%
2021/06/07	126.7	37.29	69	37.44	37.30	57.7	261,789	0.02%	大買/
2021/06/04	191.7	38.47	196	38.43	38.05	-4.3	259,522	0.00%	大買/大賣/
2021/06/03	251.7	38.99	102.5	39.02	38.80	149.2	258,118	0.06%	大買/大賣/鉅額交易
2021/06/02	116.1	38.83	311.4	38.80	39.50	-195.3	253,358	-0.08%	大買/大賣/鉅額交易
2021/06/01	157.1	36.99	158	37.02	37.35	-0.9	245,349	0.00%	大買/大賣/
2021/05/31	468.1	37.98	390.4	37.97	36.95	77.8	243,104	0.03%	大買/大賣/
2021/05/28	186.2	36.83	305.7	36.65	36.55	-119.5	236,893	-0.05%	大買/大賣/鉅額交易
2021/05/27	245.2	35.15	164.1	34.85	34.60	81.2	230,730	0.04%	大買/大賣/
2021/05/26	148.4	34.50	232	34.37	34.85	-83.7	228,257	-0.04%	大買/大賣/
2021/05/25	121.8	34.79	93.1	34.90	34.45	28.7	225,749	0.01%	大買/
2021/05/24	200.5	35.70	149	35.85	35.50	51.5	222,323	0.02%	大買/大賣/
2021/05/21	285.8	35.75	260.9	35.79	36.20	25	219,566	0.01%	大買/大賣/
2021/05/20	432.3	36.40	247.1	36.60	35.15	185.2	213,451	0.09%	大買/大賣/鉅額交易
2021/05/19	400.9	37.22	218.7	37.58	37.80	182.2	206,899	0.09%	大買/大賣/鉅額交易
2021/05/18	35	34.22	341	34.11	34.80	-306	198,585	-0.15%	大賣/鉅額交易
2021/05/17	275.9	32.52	5,597.1	32.19	31.65	-5,321.3	197,129	-2.70%	大買/大賣/鉅額交易
2021/05/14	317.3	35.11	242	35.47	34.85	75.3	190,893	0.04%	大買/大賣/
2021/05/13	526.2	36.78	266.7	36.83	36.60	259.5	183,571	0.14%	大買/大賣/鉅額交易
2021/05/12	1,138.3	38.49	408.5	39.36	38.35	729.8	174,735	0.42%	大買/大賣/鉅額交易
2021/05/11	1,692.7	43.62	825.2	43.46	42.00	867.5	163,160	0.53%	大買/大賣/鉅額交易
2021/05/10	1,508.2	44.32	491.5	43.47	45.00	1,016.7	150,016	0.68%	大買/大賣/鉅額交易
2021/05/07	418.2	40.20	438.5	40.50	41.20	-20.3	140,620	-0.01%	大買/大賣/
2021/05/06	2,986.4	40.95	314.9	40.95	41.00	2,671.5	136,391	1.96%	大買/大賣/鉅額交易
2021/05/05	397	38.83	731.6	39.34	39.25	-334.6	126,621	-0.26%	大買/大賣/鉅額交易
2021/05/04	594.8	36.31	1,262.9	35.50	36.25	-668.1	119,998	-0.56%	大買/大賣/鉅額交易
2021/05/03	1,199.2	39.64	623.1	39.88	38.55	576.1	114,087	0.50%	大買/大賣/鉅額交易
2021/04/29	571.8	39.69	628.1	39.50	39.30	-56.3	108,516	-0.05%	大買/大賣/
2021/04/28	100.7	38.27	113.4	38.25	38.20	-12.7	103,105	-0.01%	大賣/
2021/04/27	257.8	39.35	125.3	39.36	39.10	132.5	100,884	0.13%	大買/大賣/鉅額交易
2021/04/26	207.6	39.45	287.3	39.67	40.00	-79.6	97,370	-0.08%	大買/大賣/
2021/04/23	347.8	38.18	429.7	38.16	38.10	-82	93,376	-0.09%	大買/大賣/
2021/04/22	419.5	40.37	355.2	40.17	38.90	64.4	89,332	0.07%	大買/大賣/
2021/04/21	294.4	38.61	189.9	38.63	38.50	104.5	80,896	0.13%	大買/大賣/鉅額交易
2021/04/20	339.4	38.00	1,272.7	38.53	39.00	-933.3	76,893	-1.21%	大買/大賣/鉅額交易
2021/04/19	223.4	37.63	262.6	37.99	38.65	-39.2	70,469	-0.06%	大買/大賣/
2021/04/16	205	35.05	322.6	34.89	35.15	-117.7	64,352	-0.18%	大買/大賣/鉅額交易
2021/04/15	516.6	33.10	283.2	33.11	33.00	233.4	59,455	0.39%	大買/大賣/鉅額交易
2021/04/14	277.8	32.39	529.3	32.51	32.95	-251.5	55,086	-0.46%	大買/大賣/鉅額交易
2021/04/13	459.3	30.28	343.3	30.40	30.20	115.9	48,794	0.24%	大買/大賣/鉅額交易
2021/04/12	149.6	29.05	107.8	29.51	29.60	41.8	48,382	0.09%	大買/大賣/
2021/04/09	95	27.91	94.9	27.84	27.95	0.1	46,327	0.00%
2021/04/08	776.1	28.06	116.3	27.92	28.15	659.7	44,948	1.47%	大買/大賣/鉅額交易
2021/04/07	25.1	26.75	168.4	26.55	26.90	-143.3	42,611	-0.34%	大賣/鉅額交易
2021/04/06	1	25.85	3	25.88	25.95	-2	40,260	0.00%
2021/04/01	27.1	25.90	5	25.90	25.80	22.1	40,097	0.06%
2021/03/31	7	25.72	10	25.79	25.90	-3	39,947	-0.01%
2021/03/30	12	25.73	34.1	25.66	25.80	-22.1	39,585	-0.06%
2021/03/29	4	25.49	51.4	25.44	25.55	-47.4	39,402	-0.12%
2021/03/26	11.2	25.05	19	25.08	25.05	-7.8	40,826	-0.02%
2021/03/25	24	24.98	12	24.99	25.00	12	41,695	0.03%
2021/03/24	5.2	24.97	0.1	25.00	25.00	5.1	42,013	0.01%
2021/03/23	14	25.09	18	25.20	25.10	-4	42,212	-0.01%
2021/03/22	8	25.09	11.3	25.09	25.15	-3.3	42,480	-0.01%
2021/03/19	24	25.10	5	25.10	25.10	19	43,158	0.04%
2021/03/18	6	25.48	17.2	25.62	25.45	-11.2	44,172	-0.03%
2021/03/17	53	25.56	12.2	25.60	25.65	40.8	44,468	0.09%
2021/03/16	28.5	25.50	18.4	25.47	25.50	10.1	44,736	0.02%
2021/03/15	36.2	25.68	29.9	25.64	25.65	6.3	44,645	0.01%
2021/03/12	25.4	25.80	13.9	25.81	25.90	11.5	44,668	0.03%
2021/03/11	13	25.80	53.9	25.82	25.80	-40.9	44,666	-0.09%
2021/03/10	9.1	25.73	23.2	25.73	25.75	-14.2	44,358	-0.03%
2021/03/09	18	25.64	73.1	25.63	25.70	-55.1	43,890	-0.13%
2021/03/08	8.2	25.15	39	25.12	25.10	-30.8	42,839	-0.07%
2021/03/05	10	24.99	4.1	25.00	24.95	5.9	42,590	0.01%
2021/03/04	8	24.93	36	25.18	25.00	-28	43,371	-0.06%
2021/03/03	0	0.00	45.1	24.97	25.05	-45.1	43,077	-0.10%
2021/03/02	7.3	24.81	10	24.88	24.65	-2.8	42,658	-0.01%
2021/02/26	22	24.91	192.7	25.09	24.75	-170.7	43,040	-0.40%	大賣/鉅額交易
2021/02/25	6	25.19	24	25.23	25.30	-18	42,516	-0.04%
2021/02/24	34	25.32	14.2	25.25	25.05	19.8	42,546	0.05%
2021/02/23	12.1	25.23	66.1	25.21	25.30	-54	42,107	-0.13%
2021/02/22	26	24.56	16	24.77	24.45	10	41,215	0.02%
2021/02/19	6	24.49	12.3	24.50	24.60	-6.3	41,145	-0.02%
2021/02/18	8	24.44	10.8	24.43	24.40	-2.8	41,183	-0.01%
2021/02/17	1	23.95	40	23.94	24.00	-39	41,006	-0.10%
2021/02/05	5	23.38	22.3	23.44	23.40	-17.3	40,664	-0.04%
2021/02/04	18.3	23.34	3	23.42	23.20	15.3	40,971	0.04%
2021/02/03	26.4	23.58	31	23.59	23.65	-4.6	41,657	-0.01%
2021/02/02	7	23.49	10	23.62	23.80	-3	41,591	-0.01%
2021/02/01	1	23.10	11.1	23.09	23.20	-10.1	41,378	-0.02%
2021/01/29	16.3	23.13	6	23.38	22.95	10.3	41,230	0.02%
2021/01/28	3	23.27	12	23.23	23.30	-9	40,840	-0.02%
2021/01/27	31	23.88	53	23.71	23.55	-22	40,381	-0.05%
2021/01/26	18.3	23.63	10.2	23.64	23.70	8.1	40,242	0.02%
2021/01/25	20.1	23.82	16	23.96	23.95	4.1	40,005	0.01%
2021/01/22	6	23.43	20	23.57	23.65	-14	39,966	-0.04%
2021/01/21	5	23.74	14	23.70	23.60	-9	39,764	-0.02%
2021/01/20	18.5	23.60	22	23.69	23.45	-3.5	39,561	-0.01%
2021/01/19	18	24.34	21	24.38	24.30	-3	38,843	-0.01%
2021/01/18	22	24.23	14	24.24	24.25	8	38,668	0.02%
2021/01/15	35	24.99	9	24.97	24.90	26	38,199	0.07%
2021/01/14	18	25.26	5	25.44	25.30	13	37,612	0.03%
2021/01/13	7.6	25.34	6.3	25.32	25.55	1.4	37,317	0.00%
2021/01/12	23	25.50	5	25.29	25.30	18	36,889	0.05%
2021/01/11	4	25.66	12	25.83	25.90	-8	36,320	-0.02%
2021/01/08	7	25.90	161.2	25.84	26.00	-154.2	35,953	-0.43%	大賣/鉅額交易
2021/01/07	188	25.69	25.4	25.53	25.70	162.6	35,217	0.46%	大買/鉅額交易
2021/01/06	125	25.98	129	25.68	25.50	-4	34,533	-0.01%	大買/大賣/
2021/01/05	88.2	25.99	98.6	25.84	26.00	-10.4	32,980	-0.03%
2021/01/04	12	25.03	40.3	25.00	24.95	-28.3	30,159	-0.09%
2020/12/31	9.6	24.78	19.2	24.91	24.75	-9.6	29,624	-0.03%
2020/12/30	26	24.92	69.2	24.94	25.00	-43.2	29,359	-0.15%
2020/12/29	14	24.56	13.1	24.64	24.65	0.9	28,602	0.00%
2020/12/28	3	24.23	7	24.21	24.30	-4	28,170	-0.01%
2020/12/25	45	24.23	4	24.20	24.20	41	28,056	0.15%
2020/12/24	8	24.30	13	24.46	24.35	-5	27,781	-0.02%
2020/12/23	4	24.11	11.1	24.13	24.40	-7.1	27,454	-0.03%
2020/12/22	89.5	25.06	110.7	25.02	24.50	-21.2	27,142	-0.08%	大賣/
2020/12/21	27.1	24.86	112.7	24.85	24.95	-85.7	25,565	-0.34%	大賣/
2020/12/18	5.3	24.25	41.2	24.24	24.45	-35.9	24,615	-0.15%
2020/12/17	9	24.22	22.1	24.21	24.40	-13.1	24,236	-0.05%
2020/12/16	8	24.58	8.5	24.57	24.40	-0.5	23,865	0.00%
2020/12/15	72	24.73	91.2	24.44	24.35	-19.2	23,610	-0.08%
2020/12/14	18.4	24.62	114.4	24.67	24.65	-96	22,740	-0.42%	大賣/
2020/12/11	18	23.81	16	23.92	23.95	2	21,317	0.01%
2020/12/10	51.1	23.75	20.2	23.69	23.65	31	20,885	0.15%
2020/12/09	13	23.32	2	23.45	23.35	11	20,218	0.05%
2020/12/08	3.7	23.29	5.3	23.36	23.35	-1.6	20,030	-0.01%
2020/12/07	26	23.51	10.3	23.57	23.45	15.7	19,847	0.08%
2020/12/04	3.1	23.35	26	23.45	23.40	-22.9	19,651	-0.12%
2020/12/03	1.1	23.20	9	23.29	23.30	-8	19,406	-0.04%
2020/12/02	0	0.00	18.3	23.17	23.30	-18.3	20,404	-0.09%
2020/12/01	16	22.86	25	23.05	23.10	-9	20,162	-0.04%
2020/11/30	17	23.16	11	23.45	22.80	6	19,995	0.03%
2020/11/27	12	23.16	15	23.22	23.15	-3	18,928	-0.02%
2020/11/26	8	23.11	27.4	23.14	23.10	-19.4	18,492	-0.11%
2020/11/25	5.2	23.06	27.6	23.02	23.05	-22.4	18,399	-0.12%
2020/11/24	4	22.75	8.7	22.73	22.65	-4.7	17,746	-0.03%
2020/11/23	3	22.33	26	22.41	22.65	-23	17,443	-0.13%
2020/11/20	2	21.90	14	21.99	22.00	-12	17,026	-0.07%
2020/11/19	0	0.00	4.4	21.92	22.00	-4.4	16,859	-0.03%
2020/11/18	5	21.97	13	21.98	22.00	-8	16,600	-0.05%
2020/11/17	6	21.82	56.4	21.92	21.95	-50.4	16,340	-0.31%
2020/11/16	6	21.64	60	21.60	21.60	-54	16,113	-0.34%
2020/11/13	2.9	21.52	11.1	21.55	21.60	-8.2	15,839	-0.05%
2020/11/12	2	21.55	13.4	21.59	21.60	-11.4	15,773	-0.07%
2020/11/11	25	21.12	56.8	21.20	21.75	-31.8	15,491	-0.21%
2020/11/10	0	20.65	10	20.75	20.80	-10	14,594	-0.07%
2020/11/09	8	20.66	15.1	20.74	20.70	-7.1	14,417	-0.05%
2020/11/06	0	0.00	2	20.70	20.70	-2	14,319	-0.01%
2020/11/05	10	20.65	1	20.60	20.70	9	14,392	0.06%
2020/11/04	0	0.00	6.6	20.59	20.65	-6.6	14,371	-0.05%
2020/11/03	1	20.60	2	20.60	20.60	-1	14,480	-0.01%
2020/11/02	0	0.00	5.5	20.40	20.50	-5.5	14,542	-0.04%
2020/10/30	10	20.30	3	20.32	20.30	7	14,557	0.05%
2020/10/29	4	20.44	0	0.00	20.40	4	14,346	0.03%
2020/10/28	1	20.70	1	20.70	20.55	0	14,304	0.00%
2020/10/27	1	20.65	32	20.60	20.70	-31	14,307	-0.22%
2020/10/26	0	20.60	2	20.63	20.70	-2	14,314	-0.01%
2020/10/21	4.7	20.54	0	0.00	20.55	4.7	14,492	0.03%
2020/10/20	11	20.62	1	20.65	20.70	10	14,576	0.07%
2020/10/19	0	0.00	27.4	20.61	20.60	-27.4	14,631	-0.19%
2020/10/16	4.9	20.50	6	20.55	20.45	-1.1	14,737	-0.01%
2020/10/15	7.9	20.47	0	0.00	20.40	7.9	15,031	0.05%
2020/10/14	1.1	20.69	2	20.70	20.70	-0.9	14,967	-0.01%
2020/10/13	1	20.40	1	20.35	20.55	0	14,908	0.00%
2020/10/12	3.6	20.49	2.2	20.50	20.50	1.4	14,960	0.01%
2020/10/08	2	20.65	0	0.00	20.65	2	14,975	0.01%
2020/10/07	1	20.65	0	0.00	20.65	1	15,043	0.01%
2020/10/06	0	0.00	11.1	20.75	20.75	-11.1	15,080	-0.07%
2020/09/29	1	20.60	4	20.70	20.60	-3	15,211	-0.02%
2020/09/28	1	20.35	1.1	20.40	20.45	-0.1	15,115	0.00%
2020/09/25	1	20.05	2	20.10	20.15	-1	15,243	-0.01%
2020/09/24	12	20.03	1	20.10	20.00	11	15,222	0.07%
2020/09/22	3.3	20.67	2	20.80	20.60	1.3	14,860	0.01%
2020/09/21	1	20.80	1	20.85	20.70	0	14,815	0.00%
2020/09/18	0	0.00	1	20.95	20.70	-1	14,911	-0.01%
2020/09/17	0.5	20.90	22	20.90	20.90	-21.5	14,746	-0.15%
2020/09/16	0	0.00	7	20.89	21.00	-7	14,739	-0.05%
2020/09/15	0.8	20.90	9.8	20.93	20.95	-9	14,724	-0.06%
2020/09/14	15.5	20.91	0	0.00	20.95	15.5	14,964	0.10%
2020/09/11	11.3	20.94	0	0.00	20.95	11.3	15,043	0.08%
2020/09/10	4	20.83	11.4	20.98	20.90	-7.4	15,013	-0.05%
2020/09/09	2	20.55	4.2	20.83	21.00	-2.2	15,017	-0.01%
2020/09/08	9	20.85	26	20.90	20.90	-17	15,019	-0.11%
2020/09/07	5.4	20.94	71	20.87	21.00	-65.6	14,899	-0.44%
2020/09/04	6	20.08	0	0.00	20.00	6	13,899	0.04%
2020/09/03	5.2	20.10	6	20.14	20.15	-0.8	14,032	-0.01%
2020/09/02	0.1	20.05	5	20.02	20.10	-4.9	14,179	-0.03%
2020/09/01	5	20.05	4.1	20.00	20.00	0.9	14,396	0.01%
2020/08/31	55	19.99	0	0.00	19.90	55	14,508	0.38%
2020/08/28	0	0.00	6.8	20.00	20.00	-6.8	14,600	-0.05%
2020/08/27	2	20.03	1	20.00	20.05	1	14,984	0.01%
2020/08/26	0.9	20.00	1	20.10	20.10	-0.1	15,259	0.00%
2020/08/25	5	20.00	2.4	20.00	20.00	2.6	15,411	0.02%
2020/08/24	4	20.01	2	20.05	20.00	2	15,844	0.01%
2020/08/21	5	20.00	2	20.10	20.00	3	16,099	0.02%
2020/08/20	28	19.88	2	19.90	19.80	26	16,117	0.16%
2020/08/19	26	20.30	6	20.30	20.25	20	16,064	0.12%
2020/08/18	5	20.44	0	0.00	20.50	5	16,055	0.03%
2020/08/17	0	0.00	22	20.35	20.40	-22	16,161	-0.14%
2020/08/14	0	0.00	3	20.22	20.20	-3	16,160	-0.02%
2020/08/13	10	20.10	2	20.20	20.20	8	16,192	0.05%
2020/08/12	12.2	20.06	0	0.00	20.20	12.2	16,315	0.08%
2020/08/11	0.5	20.20	0	0.00	20.20	0.5	16,326	0.00%
2020/08/10	0	0.00	3	20.10	20.10	-3	16,247	-0.02%
2020/08/07	5.9	19.88	3	19.90	19.95	2.9	16,363	0.02%
2020/08/06	0	0.00	1	20.05	20.10	-1	16,366	-0.01%
2020/08/05	6	19.90	2	19.95	20.00	4	16,394	0.02%
2020/08/04	2.7	19.74	5	19.75	19.85	-2.3	16,526	-0.01%
2020/08/03	17	19.68	2	19.70	19.60	15	16,629	0.09%
2020/07/31	5	19.81	0	0.00	19.80	5	16,624	0.03%
2020/07/30	1	19.85	0	0.00	19.90	1	16,671	0.01%
2020/07/29	4.1	19.95	0	0.00	19.90	4.1	16,721	0.02%
2020/07/28	9	19.82	6	19.80	19.90	3	16,998	0.02%
2020/07/27	4	20.03	11	20.14	20.00	-7	17,336	-0.04%
2020/07/24	10	20.23	3	20.30	20.15	7	17,451	0.04%
2020/07/23	5	20.65	10	20.70	20.70	-5	17,324	-0.03%
2020/07/22	2	20.65	0	0.00	20.70	2	17,399	0.01%
2020/07/21	13	20.67	0.2	20.60	20.60	12.8	17,273	0.07%
2020/07/20	8	20.77	0	0.00	20.80	8	17,064	0.05%
2020/07/17	0	0.00	2	21.00	20.90	-2	17,222	-0.01%
2020/07/16	0	0.00	1	21.00	20.90	-1	17,505	-0.01%
2020/07/15	3.2	20.89	13	20.83	20.90	-9.8	17,527	-0.06%
2020/07/14	2	20.60	3	20.67	20.60	-1	17,597	-0.01%
2020/07/13	2.5	20.70	5	20.68	20.70	-2.5	17,830	-0.01%
2020/07/10	4	20.71	4	20.70	20.70	0	18,001	0.00%
2020/07/09	3	20.80	18	21.09	20.85	-15	18,053	-0.08%
2020/07/08	4	20.80	2	20.78	20.85	2	17,838	0.01%
2020/07/07	5	20.78	1.1	20.75	20.75	3.9	17,815	0.02%
2020/07/06	0.4	20.85	1	20.90	21.00	-0.6	17,801	0.00%
2020/07/03	0	0.00	10	20.72	20.75	-10	17,842	-0.06%
2020/07/02	0	0.00	2.7	20.64	20.55	-2.7	17,945	-0.02%
2020/07/01	45.9	20.67	4	20.70	20.60	41.9	18,191	0.23%
2020/06/30	8	20.70	3	20.72	20.70	5	18,402	0.03%
2020/06/29	4	20.58	0	0.00	20.55	4	18,530	0.02%
2020/06/24	5	20.75	13	20.77	20.85	-8	18,641	-0.04%
2020/06/22	25	20.51	0	0.00	20.55	25	18,823	0.13%
2020/06/19	17	20.68	3	20.73	20.50	14	19,009	0.07%
2020/06/18	12	20.60	2	20.60	20.55	10	18,922	0.05%
2020/06/17	3	20.85	5	20.86	20.95	-2	18,994	-0.01%
2020/06/16	2	20.73	12	20.83	20.80	-10	19,673	-0.05%
2020/06/15	15	20.45	2	20.48	20.35	13	20,298	0.06%
2020/06/12	18	20.53	42	20.41	20.65	-24	20,543	-0.12%
2020/06/11	6	20.84	16	21.01	20.90	-10	21,033	-0.05%
2020/06/10	6	21.22	65	21.21	21.20	-59	21,215	-0.28%
2020/06/09	5	21.30	32	21.29	21.30	-27	22,105	-0.12%
2020/06/08	5	21.12	14	21.05	21.20	-9	22,332	-0.04%
2020/06/05	17	20.94	19	20.92	21.00	-2	22,282	-0.01%
2020/06/04	3	20.92	3	20.75	20.95	0	22,261	0.00%
2020/06/03	6	20.77	23.1	20.83	20.90	-17.1	22,329	-0.08%
2020/06/02	8	20.31	29	20.29	20.40	-21	22,070	-0.10%
2020/06/01	7	19.99	8.7	20.05	20.10	-1.7	21,824	-0.01%
2020/05/29	0	0.00	8	19.88	19.80	-8	21,671	-0.04%
2020/05/28	1	19.90	4	19.93	19.95	-3	21,275	-0.01%
2020/05/27	2	19.88	6	19.90	19.90	-4	21,237	-0.02%
2020/05/26	1	19.85	5	19.88	19.90	-4	21,309	-0.02%
2020/05/25	2	19.65	0	0.00	19.65	2	21,322	0.01%
2020/05/22	21	19.63	1	19.65	19.60	20	21,395	0.09%
2020/05/21	1	19.90	18	19.90	19.90	-17	21,351	-0.08%
2020/05/20	1	19.85	5.6	19.84	19.90	-4.6	21,238	-0.02%
2020/05/19	0	0.00	1	19.90	19.80	-1	21,158	0.00%
2020/05/18	2	19.55	0	0.00	19.65	2	21,021	0.01%
2020/05/15	1	19.65	1.1	19.60	19.55	-0.1	20,988	0.00%
2020/05/14	8	19.61	5	19.60	19.55	3	20,929	0.01%
2020/05/13	17	19.57	0	0.00	19.85	17	20,773	0.08%
2020/05/12	16	19.64	2	19.60	19.60	14	20,666	0.07%
2020/05/11	8	19.83	13	19.83	19.85	-5	20,479	-0.02%
2020/05/08	4	19.68	3.8	19.74	19.65	0.2	20,276	0.00%
2020/05/07	8	19.57	2.6	19.62	19.55	5.4	20,222	0.03%
2020/05/06	15	19.67	0	0.00	19.55	15	20,121	0.07%
2020/05/05	7	19.73	3	19.90	19.80	4	20,058	0.02%
2020/05/04	17	19.43	0	0.00	19.55	17	19,987	0.09%
2020/04/30	5	19.94	14	19.96	20.00	-9	19,779	-0.05%
2020/04/29	6	19.78	14	19.85	19.85	-8	19,476	-0.04%
2020/04/28	9	19.50	1	19.50	19.55	8	19,392	0.04%
2020/04/27	6	19.58	7	19.50	19.50	-1	19,817	-0.01%
2020/04/24	16	19.15	6	19.20	19.15	10	19,611	0.05%
2020/04/23	14	19.10	1	19.25	19.15	13	19,559	0.07%
2020/04/22	15	18.97	0	0.00	19.15	15	19,431	0.08%
2020/04/21	11	19.25	26	19.43	19.10	-15	19,302	-0.08%
2020/04/20	7	19.63	0	0.00	19.60	7	19,026	0.04%
2020/04/17	10	19.80	12	19.89	19.75	-2	18,952	-0.01%
2020/04/16	19	19.73	0	0.00	19.75	19	18,742	0.10%
2020/04/15	6	19.90	6	19.95	20.00	0	18,458	0.00%
2020/04/14	2	19.70	16	19.72	19.75	-14	18,220	-0.08%
2020/04/13	11	19.55	0	0.00	19.55	11	18,059	0.06%
2020/04/10	12	19.64	1	19.70	19.70	11	18,024	0.06%
2020/04/09	35	19.62	4	19.50	19.50	31	18,018	0.17%
2020/04/08	10	19.48	17	19.52	19.55	-7	17,889	-0.04%
2020/04/07	19	19.38	13	19.26	19.30	6	17,812	0.03%
2020/04/06	10.6	18.92	14.1	19.02	19.25	-3.5	17,823	-0.02%
2020/04/01	31	18.87	0	0.00	18.80	31	17,534	0.18%
2020/03/31	6	19.00	6.1	18.95	18.95	-0.1	17,223	0.00%
2020/03/30	4	18.98	0	0.00	19.00	4	16,956	0.02%
2020/03/27	12	19.45	12	19.50	19.40	0	16,707	0.00%
2020/03/26	5	19.44	6	19.47	19.55	-1	16,530	-0.01%
2020/03/25	13.2	19.34	8	19.37	19.40	5.2	16,647	0.03%
2020/03/24	27	19.32	16	19.40	19.05	11	16,370	0.07%
2020/03/23	36	18.99	4.1	18.99	18.90	31.9	16,187	0.20%
2020/03/20	53	19.06	42	19.01	19.80	11	16,059	0.07%
2020/03/19	9.1	18.63	17	18.60	18.60	-7.9	15,358	-0.05%
2020/03/18	17	19.44	1	19.40	19.30	16	14,776	0.11%
2020/03/17	24	19.53	7	19.56	19.50	17	14,449	0.12%
2020/03/16	11.1	20.06	5	20.05	20.00	6.1	13,826	0.04%
2020/03/13	78	19.97	25	20.08	20.20	53	13,439	0.39%
2020/03/12	34	21.66	1	21.40	21.40	33	12,375	0.27%
2020/03/11	38	22.25	0	0.00	22.35	38	11,961	0.32%
2020/03/10	4	22.30	6	22.34	22.35	-2	11,725	-0.02%
2020/03/09	28	22.50	2.5	22.44	22.40	25.5	11,569	0.22%
2020/03/06	15	22.89	0	0.00	22.90	15	11,174	0.13%
2020/03/05	2	23.20	0	0.00	23.30	2	11,009	0.02%
2020/03/04	1	23.05	2	23.05	23.20	-1	11,010	-0.01%
2020/03/03	9	22.92	12	22.99	23.00	-3	10,953	-0.03%
2020/03/02	9	22.85	3	22.83	22.90	6	10,887	0.06%
2020/02/27	20	22.88	0	0.00	23.00	20	11,221	0.18%
2020/02/26	5	22.89	0	0.00	22.85	5	11,114	0.04%
2020/02/25	5	22.95	0.6	23.00	22.95	4.4	10,903	0.04%
2020/02/24	29	23.03	0	0.00	23.00	29	10,874	0.27%
2020/02/21	1	23.20	0	0.00	23.20	1	10,749	0.01%
2020/02/20	1	23.40	0	0.00	23.30	1	10,707	0.01%
2020/02/19	0	0.00	2	23.50	23.50	-2	10,671	-0.02%
2020/02/18	6	23.25	1	23.30	23.45	5	10,670	0.05%
2020/02/17	4	23.30	0	0.00	23.35	4	10,690	0.04%
2020/02/14	1	23.35	0.6	23.40	23.45	0.5	10,802	0.00%
2020/02/13	1	23.40	3	23.45	23.40	-2	10,797	-0.02%
2020/02/12	5.4	23.36	0	0.00	23.45	5.4	10,796	0.05%
2020/02/10	2	23.30	27	23.21	23.45	-25	10,871	-0.23%
2020/02/06	2	23.35	0	0.00	23.35	2	10,952	0.02%
2020/02/05	1.2	23.26	0	0.00	23.25	1.2	10,959	0.01%
2020/02/04	0	0.00	2	23.35	23.20	-2	10,965	-0.02%
2020/02/03	4	22.96	0	0.00	23.00	4	10,969	0.04%
2020/01/31	16	23.18	0.2	23.20	23.10	15.8	10,846	0.15%
2020/01/30	15	23.34	17	23.36	23.00	-2	10,692	-0.02%
2020/01/20	1	24.05	0	0.00	24.05	1	10,165	0.01%
2020/01/17	0	0.00	10	24.00	24.05	-10	10,170	-0.10%
2020/01/15	3	24.00	2.1	24.05	24.05	0.9	10,355	0.01%
2020/01/13	0	0.00	2	23.95	24.00	-2	10,408	-0.02%
2020/01/10	3	23.70	10	23.90	23.85	-7	10,386	-0.07%
2020/01/09	0.2	23.65	13.7	23.62	23.75	-13.5	10,491	-0.13%
2020/01/08	5.3	23.59	0	0.00	23.55	5.3	10,529	0.05%
2020/01/07	1.1	23.79	5.9	23.70	23.70	-4.8	10,506	-0.05%
2020/01/06	14	23.89	0	0.00	23.80	14	10,546	0.13%
2020/01/03	0	0.00	0.1	24.00	24.10	-0.1	10,569	0.00%
2019/12/31	1	23.90	0	0.00	23.90	1	10,506	0.01%
2019/12/30	0	0.00	1	24.05	24.00	-1	10,464	-0.01%
2019/12/26	0	0.00	0.3	23.80	23.90	-0.3	10,447	0.00%
2019/12/24	2	23.90	10	23.90	23.85	-8	10,812	-0.07%
2019/12/23	0	0.00	14.3	23.70	23.90	-14.3	10,870	-0.13%
2019/12/20	0.8	23.60	7	23.64	23.65	-6.2	10,904	-0.06%
2019/12/19	10	23.70	0	0.00	23.70	10	10,685	0.09%
2019/12/18	0	0.00	2	23.85	23.90	-2	10,752	-0.02%
2019/12/17	1	23.60	7.6	23.62	23.80	-6.6	10,822	-0.06%
2019/12/16	9	23.64	2	23.70	23.50	7	10,728	0.07%
2019/12/13	2	23.65	9	23.63	23.70	-7	10,773	-0.06%
2019/12/12	0	0.00	2	23.60	23.45	-2	10,737	-0.02%
2019/12/10	0	0.00	0.1	23.40	23.45	-0.1	10,710	0.00%
2019/12/09	1	23.35	7	23.37	23.40	-6	10,814	-0.06%
2019/12/06	10	23.30	0	0.00	23.40	10	10,905	0.09%
2019/12/03	1	23.55	4	23.53	23.55	-3	11,008	-0.03%
2019/12/02	5	23.35	1	23.40	23.40	4	11,148	0.04%
2019/11/29	0	0.00	1	23.55	23.40	-1	11,182	-0.01%
2019/11/28	2.8	23.55	0	0.00	23.70	2.8	11,172	0.03%
2019/11/27	0	0.00	32	23.65	23.65	-32	11,239	-0.28%
2019/11/26	0.7	23.45	8	23.57	23.55	-7.3	11,346	-0.06%
2019/11/25	3	23.45	3	23.40	23.45	0	10,939	0.00%
2019/11/21	5	23.21	1.1	23.31	23.40	3.9	11,514	0.03%
2019/11/20	1	23.30	0	0.00	23.50	1	11,524	0.01%
2019/11/19	2	23.30	5.5	23.35	23.50	-3.5	11,642	-0.03%
2019/11/18	6	23.26	0.1	23.35	23.45	5.9	11,723	0.05%
2019/11/15	10	23.29	1.4	23.32	23.20	8.6	11,831	0.07%
2019/11/14	4	23.25	3	23.25	23.20	1	11,932	0.01%
2019/11/13	16	23.51	0	0.00	23.35	16	12,086	0.13%
2019/11/12	17	23.67	10	23.70	23.80	7	12,080	0.06%
2019/11/11	17	23.60	1	23.65	23.80	16	12,181	0.13%
2019/11/08	25	23.79	12	23.77	23.80	13	12,219	0.11%
2019/11/07	7	23.70	6	23.73	23.75	1	12,289	0.01%
2019/11/06	1.4	23.61	1	23.70	23.65	0.4	12,316	0.00%
2019/11/05	7	23.74	4	23.73	23.80	3	12,484	0.02%
2019/11/04	7	23.49	4	23.56	23.60	3	12,458	0.02%
2019/10/31	0.9	23.45	1	23.55	23.45	-0.1	12,741	0.00%
2019/10/30	0	0.00	2.1	23.40	23.50	-2.1	12,806	-0.02%
2019/10/29	1	23.35	2	23.40	23.40	-1	12,823	-0.01%
2019/10/24	0	0.00	1	23.40	23.50	-1	12,894	-0.01%
2019/10/23	2	23.28	1	23.35	23.40	1	13,192	0.01%
2019/10/22	3	23.27	15	23.38	23.40	-12	13,318	-0.09%
2019/10/21	2	23.25	0	0.00	23.30	2	13,338	0.01%
2019/10/18	2	23.23	0	0.00	23.25	2	13,356	0.01%
2019/10/16	0	0.00	1	23.15	23.20	-1	13,284	-0.01%
2019/10/15	3.7	23.03	0.1	23.15	23.20	3.7	13,239	0.03%
2019/10/14	4	23.00	5	23.05	23.15	-1	13,301	-0.01%
2019/10/09	36.1	22.95	0	0.00	22.90	36.1	13,266	0.27%
2019/10/08	2	23.05	0	0.00	23.05	2	13,235	0.02%
2019/10/07	6	22.89	0	0.00	22.95	6	13,179	0.05%
2019/10/04	9	22.87	0	0.00	22.85	9	13,171	0.07%
2019/10/03	10	22.87	1	22.90	22.85	9	13,123	0.07%
2019/10/01	4	22.98	0	0.00	23.05	4	12,942	0.03%
2019/09/27	22	23.01	0	0.00	23.00	22	12,707	0.17%
2019/09/26	4.9	23.11	0	0.00	23.10	4.9	12,630	0.04%
2019/09/25	4	23.05	2	23.05	23.10	2	12,697	0.02%
2019/09/24	2	23.13	0.4	23.20	23.20	1.6	12,609	0.01%
2019/09/23	7	23.18	0	0.00	23.15	7	12,599	0.06%
2019/09/20	2	23.15	1	23.20	23.45	1	12,765	0.01%
2019/09/19	8	23.16	0	0.00	23.20	8	12,561	0.06%
2019/09/18	20.8	23.28	0	0.00	23.20	20.8	12,587	0.17%
2019/09/17	31	23.31	0	0.00	23.20	31	12,564	0.25%
2019/09/16	4.4	23.52	0	0.00	23.55	4.4	12,689	0.03%
2019/09/12	4	23.55	2	23.60	23.50	2	12,835	0.02%
2019/09/11	0	0.00	15	23.50	23.50	-15	12,980	-0.12%
2019/09/10	0	0.00	5.7	23.32	23.35	-5.7	12,971	-0.04%
2019/09/09	8	23.15	0	0.00	23.20	8	12,914	0.06%
2019/09/06	7	23.06	0	0.00	23.15	7	12,996	0.05%
2019/09/05	5.8	23.08	0	0.00	23.15	5.8	13,021	0.04%
2019/09/04	4	22.99	0	0.00	23.00	4	12,955	0.03%
2019/09/03	11	23.04	0.1	23.20	23.00	10.9	12,843	0.08%
2019/09/02	3.2	23.09	5	23.20	23.20	-1.8	12,828	-0.01%
2019/08/30	1	23.00	0	0.00	23.15	1	12,884	0.01%
2019/08/29	5	22.89	0	0.00	22.95	5	12,872	0.04%
2019/08/28	2	22.83	0	0.00	23.10	2	12,854	0.02%
2019/08/27	4	22.90	2	22.90	22.85	2	12,773	0.02%
2019/08/26	8	22.91	4	22.96	22.95	4	12,402	0.03%
2019/08/23	3	23.00	3	23.13	23.15	0	12,373	0.00%
2019/08/22	2	23.05	2.5	23.13	23.15	-0.5	12,445	0.00%
2019/08/21	1	23.00	0	0.00	23.05	1	13,992	0.01%
2019/08/20	12.2	23.05	0	0.00	23.05	12.2	13,989	0.09%
2019/08/19	4	23.09	1	23.05	23.05	3	13,908	0.02%
2019/08/16	5	23.14	0.2	23.20	23.10	4.8	13,853	0.03%
2019/08/15	3	23.08	0	0.00	23.05	3	13,779	0.02%
2019/08/14	7	23.27	0	0.00	23.20	7	13,920	0.05%
2019/08/13	29	23.30	0	0.00	23.25	29	13,911	0.21%
2019/08/12	2	23.35	0	0.00	23.30	2	14,019	0.01%
2019/08/08	1.2	23.41	1	23.40	23.40	0.2	14,175	0.00%
2019/08/07	4	23.34	0	0.00	23.30	4	14,400	0.03%
2019/08/06	8	23.48	0	0.00	23.50	8	14,661	0.05%
2019/08/05	9	23.49	0	0.00	23.50	9	14,687	0.06%
2019/08/02	12	23.58	0	0.00	23.65	12	14,594	0.08%
2019/08/01	7	23.81	0	0.00	23.80	7	14,550	0.05%
2019/07/31	4	24.01	1	24.05	24.00	3	14,448	0.02%
2019/07/29	0.7	24.20	6	24.12	24.15	-5.3	14,547	-0.04%
2019/07/26	2	24.18	0.3	24.20	24.20	1.8	14,535	0.01%
2019/07/25	18	24.12	4	24.15	24.10	14	14,505	0.10%
2019/07/24	6	24.96	0	0.00	25.00	6	14,326	0.04%
2019/07/22	0	0.00	10	24.90	24.90	-10	14,026	-0.07%
2019/07/19	0	0.00	1	24.95	24.90	-1	13,965	-0.01%
2019/07/16	0	0.00	5	24.70	24.85	-5	13,779	-0.04%
2019/07/15	2.5	24.74	1	24.75	24.70	1.5	13,655	0.01%
2019/07/12	1	24.75	0	0.00	24.80	1	13,652	0.01%
2019/07/09	2	24.70	10	24.75	24.65	-8	13,778	-0.06%
2019/07/05	0	0.00	1	24.65	24.70	-1	13,767	-0.01%
2019/07/04	1.1	24.60	0	0.00	24.65	1.1	13,901	0.01%
2019/07/02	1.2	24.64	0	0.00	24.60	1.2	13,975	0.01%
2019/07/01	1	24.80	0	0.00	24.85	1	13,884	0.01%
2019/06/28	0	0.00	5	24.95	24.95	-5	13,995	-0.04%
2019/06/27	0.3	24.80	12	25.00	24.90	-11.7	14,032	-0.08%
2019/06/26	1	24.90	0	0.00	24.90	1	13,918	0.01%
2019/06/25	0	0.00	6	24.95	25.00	-6	13,937	-0.04%
2019/06/24	0.6	24.85	14	24.96	25.00	-13.4	13,859	-0.10%
2019/06/21	0	0.00	10	24.92	25.00	-10	13,775	-0.07%
2019/06/20	3	24.73	1	24.75	24.80	2	13,502	0.01%
2019/06/19	0	0.00	4	24.83	24.95	-4	13,299	-0.03%
2019/06/17	0	0.00	1	24.55	24.55	-1	12,981	-0.01%
2019/06/14	0	0.00	1	24.60	24.50	-1	12,936	-0.01%
2019/06/13	1	24.50	0	0.00	24.45	1	12,841	0.01%
2019/06/12	0.7	24.50	2.5	24.46	24.55	-1.7	12,971	-0.01%
2019/06/11	5	24.35	1	24.45	24.40	4	13,005	0.03%
2019/06/10	0	0.00	3.3	24.45	24.50	-3.3	13,039	-0.03%
2019/06/06	0	0.00	11	24.29	24.35	-11	13,073	-0.08%
2019/06/05	0	0.00	16	24.30	24.20	-16	13,065	-0.12%
2019/06/04	8	24.10	5.1	24.20	24.20	2.9	13,046	0.02%
2019/06/03	10	24.12	0	0.00	24.15	10	13,164	0.08%
2019/05/31	6	24.09	4	24.23	24.30	2	13,341	0.01%
2019/05/30	4	24.05	0	0.00	24.10	4	13,450	0.03%
2019/05/29	47	24.25	0	0.00	24.10	47	13,529	0.35%
2019/05/28	2	24.35	0	0.00	24.30	2	13,551	0.01%
2019/05/27	5	24.26	0	0.00	24.30	5	12,083	0.04%
2019/05/24	1	24.30	2	24.35	24.40	-1	12,096	-0.01%
2019/05/23	2	24.38	4	24.33	24.45	-2	12,125	-0.02%
2019/05/22	4	24.23	0	0.00	24.45	4	12,132	0.03%
2019/05/21	7	24.56	4	24.46	24.65	3	12,129	0.02%
2019/05/15	2.5	24.12	0	0.00	24.00	2.5	11,656	0.02%
2019/05/14	18	24.15	10	24.14	24.10	8	11,518	0.07%
2019/05/13	7	24.46	8.1	24.49	24.45	-1.1	11,229	-0.01%
2019/05/10	2	24.63	0	0.00	24.55	2	11,347	0.02%
2019/05/09	5	24.77	0	0.00	24.70	5	11,508	0.04%
2019/05/08	1	24.90	0	0.00	25.05	1	11,412	0.01%
2019/05/07	1	25.00	4	25.04	25.10	-3	11,414	-0.03%
2019/05/06	1	24.90	1	25.00	25.00	0	11,607	0.00%
2019/05/03	0	0.00	1	25.10	25.10	-1	11,565	-0.01%
2019/04/30	22	24.95	1	25.05	24.95	21	11,626	0.18%
2019/04/29	1	25.00	0	0.00	25.10	1	11,591	0.01%
2019/04/26	2	25.00	1	25.00	25.10	1	11,687	0.01%
2019/04/25	1.7	25.03	0	0.00	25.00	1.7	11,761	0.01%
2019/04/24	1	25.05	3.9	25.05	25.10	-2.9	11,798	-0.02%
2019/04/23	1	25.05	0	0.00	25.15	1	12,062	0.01%
2019/04/22	0	0.00	0.8	25.10	25.10	-0.8	12,158	-0.01%
2019/04/19	0	25.10	1	25.10	25.20	-1	12,358	-0.01%
2019/04/18	1	25.05	0	0.00	25.10	1	12,581	0.01%
2019/04/17	3	25.18	4	25.10	25.25	-1	12,962	-0.01%
2019/04/16	1	25.15	5	25.20	25.20	-4	13,024	-0.03%
2019/04/11	6.7	25.07	0	0.00	25.05	6.7	13,233	0.05%
2019/04/10	0	0.00	2	25.13	25.25	-2	13,263	-0.02%
2019/04/09	1	25.05	8	25.05	25.10	-7	13,266	-0.05%
2019/04/08	2	25.00	0	0.00	25.10	2	13,319	0.02%
2019/04/03	2	25.00	4	25.01	25.00	-2	13,244	-0.02%
2019/04/02	5	24.97	2	24.90	24.90	3	13,375	0.02%
2019/04/01	1	25.00	5	25.05	25.00	-4	13,234	-0.03%
2019/03/29	1	24.90	2	25.10	25.30	-1	13,053	-0.01%
2019/03/28	4	25.00	4.4	24.95	25.00	-0.4	13,059	0.00%
2019/03/27	0	0.00	2	25.05	25.05	-2	13,055	-0.02%
2019/03/26	1	24.95	0.5	25.00	25.00	0.5	13,204	0.00%
2019/03/25	23	24.90	22	24.93	24.85	1	13,264	0.01%
2019/03/22	0	0.00	3	25.00	25.00	-3	13,279	-0.02%
2019/03/21	1.2	25.00	1	25.05	25.00	0.2	13,325	0.00%
2019/03/19	1	24.85	12	24.98	24.85	-11	13,675	-0.08%
2019/03/18	0	0.00	11	24.95	25.05	-11	13,701	-0.08%
2019/03/15	0	0.00	13	24.96	25.05	-13	13,706	-0.09%
2019/03/14	10	24.79	1	24.90	24.75	9	13,559	0.07%
2019/03/13	3	24.83	0.3	25.00	25.00	2.7	13,605	0.02%
2019/03/12	0	0.00	1	25.00	25.10	-1	13,619	-0.01%
2019/03/11	6	24.73	0	0.00	24.70	6	13,845	0.04%
2019/03/08	13	24.76	0	0.00	24.75	13	13,833	0.09%
2019/03/07	10	24.90	19	25.15	24.95	-9	14,144	-0.06%
2019/03/06	4	25.13	0	0.00	25.15	4	14,054	0.03%
2019/03/05	19	25.25	41	25.27	25.40	-22	14,086	-0.16%
2019/03/04	20	25.25	2	25.20	25.35	18	14,212	0.13%
2019/02/22	0	25.15	0	0.00	25.25	0	13,888	0.00%
2019/02/20	0	0.00	1	25.20	25.20	-1	13,861	-0.01%
2019/02/19	3.3	25.00	0	0.00	25.00	3.3	13,870	0.02%
2019/02/18	1	25.10	2	25.15	25.15	-1	13,953	-0.01%
2019/02/15	1.6	25.20	3	25.25	25.20	-1.4	14,131	-0.01%
2019/02/13	0	0.00	2	25.48	25.50	-2	14,135	-0.01%
2019/02/12	3	25.45	13	25.40	25.45	-10	14,021	-0.07%
2019/02/11	2	25.30	4.8	25.40	25.25	-2.8	13,978	-0.02%
2019/01/30	0	0.00	8	25.42	25.45	-8	13,914	-0.06%
2019/01/29	1	25.20	0	0.00	25.35	1	13,765	0.01%
2019/01/28	0	0.00	4	25.31	25.35	-4	13,811	-0.03%
2019/01/25	1	25.30	14	25.22	25.35	-13	13,917	-0.09%
2019/01/24	0	0.00	3	25.05	25.10	-3	13,742	-0.02%
2019/01/23	0	0.00	0.4	24.95	25.05	-0.4	13,915	0.00%
2019/01/22	0	0.00	3	25.00	25.05	-3	14,070	-0.02%
2019/01/21	1	25.05	3	25.05	25.05	-2	14,024	-0.01%
2019/01/18	0	0.00	12	24.99	25.00	-12	14,007	-0.09%
2019/01/17	0	0.00	1	25.00	25.00	-1	14,079	-0.01%
2019/01/15	1	24.90	4	25.00	25.00	-3	14,467	-0.02%
2019/01/11	0	0.00	7	24.94	24.90	-7	14,314	-0.05%
2019/01/09	0	0.00	101	24.83	24.95	-101	14,168	-0.71%	大賣/鉅額交易
2019/01/08	0	0.00	9	24.46	24.50	-9	14,036	-0.06%
2019/01/07	0	0.00	3	24.42	24.45	-3	14,206	-0.02%
2019/01/04	2	23.95	3	24.13	24.20	-1	14,380	-0.01%
2019/01/02	3	23.95	0	0.00	24.00	3	15,526	0.02%
2018/12/28	3	23.95	3	24.25	24.25	0	15,614	0.00%
2018/12/27	0	0.00	4	23.95	23.95	-4	15,728	-0.03%
2018/12/25	22	23.76	0	0.00	23.80	22	15,970	0.14%
2018/12/21	0	0.00	25	24.24	24.20	-25	16,676	-0.15%
2018/12/20	0	0.00	1	24.30	24.30	-1	16,677	-0.01%
2018/12/19	0	0.00	4	24.25	24.30	-4	16,861	-0.02%
2018/12/18	13	24.00	0	0.00	24.05	13	16,938	0.08%
2018/12/17	2	24.10	0	0.00	24.05	2	17,173	0.01%
2018/12/13	0	0.00	18.2	24.31	24.30	-18.2	17,334	-0.10%
2018/12/12	0	0.00	1	24.35	24.35	-1	17,364	-0.01%
2018/12/11	0	0.00	1	23.95	23.95	-1	17,231	-0.01%
2018/12/10	3	23.78	6	23.80	23.80	-3	17,241	-0.02%
2018/12/07	3	23.97	3	23.97	23.90	0	17,418	0.00%
2018/12/06	7	23.99	6	24.00	23.95	1	17,525	0.01%
2018/12/05	0	24.25	0	0.00	24.25	0	17,589	0.00%
2018/12/04	0	0.00	7	24.22	24.45	-7	17,615	-0.04%
2018/12/03	1	24.20	21	24.22	24.25	-20	17,446	-0.11%
2018/11/30	1	23.90	1	24.20	24.00	0	17,538	0.00%
2018/11/29	2	23.90	0	0.00	23.85	2	17,283	0.01%
2018/11/28	24.7	23.67	1	23.65	23.85	23.7	17,175	0.14%
2018/11/27	20	23.66	1	23.65	23.65	19	17,067	0.11%
2018/11/26	7	23.85	0.2	24.00	23.95	6.8	16,983	0.04%
2018/11/23	9	23.91	0	0.00	23.85	9	16,869	0.05%
2018/11/22	6	24.02	0	0.00	24.05	6	16,945	0.04%
2018/11/21	3	24.05	0	0.00	24.05	3	17,109	0.02%
2018/11/20	2	24.25	0	0.00	24.25	2	17,085	0.01%
2018/11/19	0	0.00	3	24.58	24.50	-3	17,164	-0.02%
2018/11/16	0	0.00	9.5	24.35	24.45	-9.5	17,297	-0.05%
2018/11/15	5	24.00	0	0.00	24.10	5	17,675	0.03%
2018/11/14	1	24.00	20	23.95	24.10	-19	17,803	-0.11%
2018/11/13	0	0.00	2	24.20	24.25	-2	17,761	-0.01%
2018/11/09	1	24.35	0	0.00	24.25	1	17,871	0.01%
2018/11/08	0	0.00	20	24.60	24.70	-20	18,425	-0.11%
2018/11/07	0	0.00	4	24.46	24.50	-4	18,640	-0.02%
2018/11/06	2	24.15	0	0.00	24.35	2	18,561	0.01%
2018/11/02	0	0.00	10	24.05	24.15	-10	18,420	-0.05%
2018/11/01	3	24.13	1	24.20	24.05	2	18,370	0.01%
2018/10/31	22	23.95	0	0.00	24.40	22	18,356	0.12%
2018/10/30	1	24.10	1	24.15	24.15	0	18,183	0.00%
2018/10/29	1	23.60	0	0.00	23.75	1	18,013	0.01%
2018/10/26	7	23.59	0	0.00	23.65	7	18,157	0.04%
2018/10/25	2	23.45	2.9	23.83	23.75	-0.9	18,193	-0.01%
2018/10/24	11	23.80	0	0.00	23.70	11	18,250	0.06%
2018/10/23	11	24.03	0	0.00	24.15	11	18,150	0.06%
2018/10/22	7	24.06	0	0.00	24.15	7	18,345	0.04%
2018/10/19	2	24.05	0	0.00	24.30	2	19,115	0.01%
2018/10/18	1	24.15	3	24.30	24.25	-2	19,532	-0.01%
2018/10/17	5	24.17	0	0.00	24.15	5	20,042	0.02%
2018/10/16	1	24.30	1	24.35	24.45	0	20,047	0.00%
2018/10/15	6	24.17	0	0.00	24.05	6	19,874	0.03%
2018/10/12	20	24.15	8	24.36	24.50	12	19,699	0.06%
2018/10/11	19	24.31	24	24.84	24.20	-5	19,466	-0.03%
2018/10/09	0	0.00	65	25.43	25.35	-65	18,594	-0.35%
2018/10/08	0	0.00	6	25.21	25.25	-6	18,261	-0.03%
2018/10/05	11	25.05	42	25.10	25.10	-31	18,143	-0.17%
2018/10/03	0	0.00	3	25.45	25.45	-3	17,849	-0.02%
2018/10/02	1	25.35	1	25.20	25.20	0	17,636	0.00%
2018/10/01	1	25.50	7	25.55	25.50	-6	17,469	-0.03%
2018/09/28	0.6	25.35	21.7	25.50	25.50	-21.1	17,346	-0.12%
2018/09/27	0	0.00	3	25.42	25.45	-3	16,943	-0.02%
2018/09/26	0	0.00	8	25.46	25.45	-8	16,810	-0.05%
2018/09/25	1	25.40	11	25.35	25.35	-10	16,673	-0.06%
2018/09/21	0	0.00	33.9	25.10	25.25	-33.9	16,545	-0.20%
2018/09/19	0	0.00	7	24.99	25.10	-7	16,357	-0.04%
2018/09/18	1.2	24.64	11	24.93	25.00	-9.8	16,396	-0.06%
2018/09/14	0	0.00	10.2	24.51	24.45	-10.2	16,245	-0.06%
2018/09/13	0	0.00	1	24.45	24.45	-1	16,259	-0.01%
2018/09/12	252	24.35	11	24.30	24.30	241	16,122	1.49%	大買/鉅額交易
2018/09/11	9	24.42	23.5	24.53	24.55	-14.5	16,089	-0.09%
2018/09/10	7	24.50	3	24.67	24.60	4	16,129	0.02%
2018/09/07	10	24.70	0	0.00	24.70	10	16,402	0.06%
2018/09/06	2	24.80	3	24.90	24.80	-1	16,464	-0.01%
2018/09/05	18	24.68	0	0.00	24.65	18	16,381	0.11%
2018/09/04	0	0.00	1	24.90	24.95	-1	16,351	-0.01%
2018/09/03	1.2	24.77	16	24.94	24.85	-14.8	16,381	-0.09%
2018/08/31	1.2	25.06	1	25.15	25.15	0.2	16,311	0.00%
2018/08/30	6.2	25.25	0	0.00	25.25	6.2	16,306	0.04%
2018/08/29	2	25.40	8.6	25.32	25.45	-6.6	16,325	-0.04%
2018/08/28	5.4	25.41	14.6	25.40	25.50	-9.2	16,458	-0.06%
2018/08/27	0	0.00	18.7	25.25	25.30	-18.7	16,795	-0.11%
2018/08/24	2	25.25	26	25.38	25.25	-24	17,001	-0.14%
2018/08/23	0.5	25.35	25.1	25.49	25.50	-24.6	17,559	-0.14%
2018/08/22	53	25.35	55.3	25.35	25.30	-2.3	17,578	-0.01%
2018/08/21	0	0.00	17	25.00	25.00	-17	17,100	-0.10%
2018/08/20	2	24.90	17	24.75	24.95	-15	16,914	-0.09%
2018/08/17	1	24.75	1	24.90	24.65	0	16,776	0.00%
2018/08/16	1	24.90	22	24.97	24.90	-21	16,711	-0.13%
2018/08/15	3.8	24.90	19.9	24.94	24.75	-16.1	16,584	-0.10%
2018/08/14	5	24.82	18	24.93	24.95	-13	16,044	-0.08%
2018/08/13	16	24.42	18	24.51	24.35	-2	15,698	-0.01%
2018/08/10	2	24.50	1	24.60	24.55	1	15,559	0.01%
2018/08/09	0	0.00	1	24.90	24.85	-1	15,519	-0.01%
2018/08/08	0	0.00	7	24.94	24.95	-7	15,462	-0.05%
2018/08/07	0	0.00	6	24.88	24.90	-6	15,356	-0.04%
2018/08/06	0.1	24.75	21	24.91	24.90	-20.9	15,283	-0.14%
2018/08/03	2	24.65	0	0.00	24.75	2	15,211	0.01%
2018/08/02	2	24.77	8	24.74	24.65	-6	15,227	-0.04%
2018/08/01	1	24.90	6	24.93	24.95	-5	15,059	-0.03%
2018/07/31	1	24.85	7	24.91	25.00	-6	14,917	-0.04%
2018/07/30	5	24.71	39	24.78	24.80	-34	14,675	-0.23%
2018/07/27	7.1	24.70	15.7	24.66	24.65	-8.6	14,454	-0.06%
2018/07/26	12.1	24.05	11	24.50	24.65	1.1	14,269	0.01%
2018/07/25	1	24.80	5	24.78	24.80	-4	13,646	-0.03%
2018/07/24	5	24.75	107	24.75	24.75	-102	13,215	-0.77%	大賣/鉅額交易
2018/07/23	0.1	24.20	0	0.00	24.25	0.1	12,709	0.00%
2018/07/20	5	24.15	2	24.23	24.25	3	12,691	0.02%
2018/07/19	0	0.00	2	24.20	24.20	-2	12,702	-0.02%
2018/07/18	5	24.00	1	24.00	24.10	4	12,705	0.03%
2018/07/17	0	0.00	1.1	23.99	24.00	-1.1	12,655	-0.01%
2018/07/16	2	23.90	0	0.00	23.90	2	12,680	0.02%
2018/07/12	0	0.00	1	23.85	23.80	-1	12,811	-0.01%
2018/07/11	1	23.60	3	23.65	23.70	-2	12,832	-0.02%
2018/07/10	1.7	23.57	0	0.00	23.65	1.7	12,831	0.01%
2018/07/09	0	0.00	7	23.54	23.60	-7	12,876	-0.05%
2018/07/06	0	0.00	4	23.46	23.50	-4	12,956	-0.03%
2018/07/05	0	0.00	25	23.45	23.45	-25	13,002	-0.19%
2018/07/04	0	0.00	8	23.41	23.50	-8	13,204	-0.06%
2018/07/03	11	23.25	2	23.25	23.25	9	13,391	0.07%
2018/07/02	7	23.31	1	23.40	23.25	6	13,425	0.04%
2018/06/29	0	0.00	9	23.56	23.70	-9	13,367	-0.07%
2018/06/28	2	23.20	0	0.00	23.25	2	13,245	0.02%
2018/06/27	5	23.28	1	23.30	23.25	4	13,223	0.03%
2018/06/26	1	23.40	0	0.00	23.40	1	13,269	0.01%
2018/06/25	18	23.48	1.1	23.46	23.40	16.9	13,264	0.13%
2018/06/21	5	23.63	0.1	23.65	23.65	4.9	13,257	0.04%
2018/06/20	11	23.65	12	23.70	23.80	-1	13,457	-0.01%
2018/06/19	6	23.48	0.3	23.50	23.40	5.7	13,396	0.04%
2018/06/15	13.1	23.70	0	0.00	23.65	13.1	13,211	0.10%
2018/06/14	12	23.78	0	0.00	23.70	12	12,912	0.09%
2018/06/13	5.2	24.05	0	0.00	24.05	5.2	12,729	0.04%
2018/06/12	12	24.15	3	24.18	24.15	9	13,129	0.07%
2018/06/11	0.1	24.10	0	0.00	24.10	0.1	13,066	0.00%
2018/06/08	3	24.30	1	24.20	24.40	2	13,066	0.02%
2018/06/07	0.2	24.30	5.1	24.38	24.40	-4.9	13,272	-0.04%
2018/06/06	1.1	24.15	11.3	24.24	24.25	-10.2	13,178	-0.08%
2018/06/05	2.1	24.22	16	24.22	24.30	-13.9	13,165	-0.11%
2018/06/04	0	0.00	45.2	23.98	24.20	-45.2	13,052	-0.35%
2018/06/01	1	23.60	40	23.70	23.75	-39	12,778	-0.31%
2018/05/31	1	23.30	8	23.41	23.60	-7	12,562	-0.06%
2018/05/30	6	23.20	14	23.24	23.20	-8	12,337	-0.06%
2018/05/29	1	23.40	0	0.00	23.40	1	12,372	0.01%
2018/05/28	11	23.44	2	23.35	23.40	9	12,633	0.07%
2018/05/25	3	23.32	21	23.32	23.35	-18	12,812	-0.14%
2018/05/24	1	23.25	51	23.30	23.25	-50	12,910	-0.39%
2018/05/23	2	23.28	0	0.00	23.20	2	13,186	0.02%
2018/05/22	4	23.35	4	23.40	23.30	0	13,363	0.00%
2018/05/21	0	0.00	2.1	23.42	23.40	-2.1	13,704	-0.02%
2018/05/18	1	23.40	7	23.35	23.40	-6	13,892	-0.04%
2018/05/17	5.2	23.38	0	0.00	23.35	5.2	14,238	0.04%
2018/05/16	1	23.50	1	23.40	23.50	0	14,391	0.00%
2018/05/15	2	23.40	2	23.45	23.35	0	14,759	0.00%
2018/05/14	0	0.00	2.9	23.54	23.50	-2.9	15,330	-0.02%
2018/05/11	0.2	23.50	0	0.00	23.55	0.2	15,526	0.00%
2018/05/10	0.6	23.45	4	23.49	23.45	-3.4	15,555	-0.02%
2018/05/09	10	23.30	12	23.41	23.45	-2	15,548	-0.01%
2018/05/08	0	0.00	4	23.38	23.40	-4	15,676	-0.03%
2018/05/07	6	23.21	1	23.25	23.25	5	15,800	0.03%
2018/05/04	5	23.24	1	23.30	23.25	4	15,907	0.03%
2018/05/03	8.4	23.29	10	23.30	23.25	-1.7	15,970	-0.01%
2018/05/02	10	23.74	6.2	23.79	23.65	3.8	16,037	0.02%
2018/04/30	13	23.39	4.2	23.37	23.50	8.8	15,952	0.05%
2018/04/27	7.3	23.30	0	0.00	23.40	7.3	15,873	0.05%
2018/04/26	11	23.30	0	0.00	23.35	11	15,951	0.07%
2018/04/25	5	23.31	50	23.30	23.40	-45	15,937	-0.28%
2018/04/24	6	23.34	0	0.00	23.30	6	16,006	0.04%
2018/04/23	2.6	23.54	2.5	23.48	23.60	0.1	16,067	0.00%
2018/04/20	6	23.61	5	23.70	23.65	1	16,060	0.01%
2018/04/19	2	23.68	3.9	23.64	23.70	-1.9	16,118	-0.01%
2018/04/18	3.1	23.35	1	23.35	23.40	2.1	16,275	0.01%
2018/04/17	3	23.30	0	0.00	23.30	3	16,402	0.02%
2018/04/16	1	23.45	5	23.45	23.45	-4	16,610	-0.02%
2018/04/13	7	23.48	1	23.50	23.45	6	16,896	0.04%
2018/04/12	4	23.51	15	23.46	23.60	-11	17,352	-0.06%
2018/04/11	23	23.74	2	23.65	23.60	21	17,553	0.12%
2018/04/10	3	23.65	1	23.70	23.75	2	17,768	0.01%
2018/04/09	2	23.65	20	23.62	23.80	-18	17,899	-0.10%
2018/04/03	4	23.35	1	23.40	23.35	3	17,720	0.02%
2018/04/02	2	23.53	1	23.45	23.50	1	17,670	0.01%
2018/03/31	16	23.53	1	23.50	23.45	15	17,721	0.08%
2018/03/30	5	23.47	4	23.45	23.50	1	17,898	0.01%
2018/03/29	16	23.23	1	23.20	23.20	15	17,851	0.08%
2018/03/28	8	23.41	0	0.00	23.40	8	17,584	0.05%
2018/03/27	6	23.56	1	23.50	23.55	5	17,637	0.03%
2018/03/26	7.1	23.33	15	23.35	23.45	-7.9	17,596	-0.04%
2018/03/23	29	23.53	5.2	23.51	23.50	23.8	17,539	0.14%
2018/03/22	2	23.83	3	23.85	23.85	-1	17,424	-0.01%
2018/03/21	6	23.78	0	0.00	23.75	6	17,370	0.03%
2018/03/20	6	23.71	2	23.75	23.75	4	17,601	0.02%
2018/03/19	4	23.70	2	23.90	23.90	2	17,683	0.01%
2018/03/16	8	23.79	1	23.85	23.70	7	17,796	0.04%
2018/03/15	7	23.81	27	23.84	23.75	-20	17,447	-0.11%
2018/03/14	3.1	23.80	12	23.85	23.85	-9	17,442	-0.05%
2018/03/13	9	23.75	0	0.00	23.85	9	17,434	0.05%
2018/03/12	3.1	23.67	0	0.00	23.70	3.1	17,215	0.02%
2018/03/09	1	23.55	0	0.00	23.60	1	17,252	0.01%
2018/03/08	37	23.51	0	0.00	23.50	37	17,209	0.21%
2018/03/07	21	23.57	4	23.53	23.50	17	17,120	0.10%
2018/03/06	7	23.69	1	23.75	23.70	6	16,947	0.04%
2018/03/05	35	23.59	7.1	23.57	23.60	27.9	17,210	0.16%
2018/03/02	12	23.96	0	0.00	23.95	12	16,891	0.07%
2018/03/01	0	0.00	6	24.32	24.40	-6	16,605	-0.04%
2018/02/27	3	24.20	1	24.15	24.10	2	16,290	0.01%
2018/02/26	3	24.25	0	0.00	24.20	3	16,060	0.02%
2018/02/23	0	0.00	3	24.45	24.50	-3	15,938	-0.02%
2018/02/22	5	24.14	0	0.00	24.30	5	15,768	0.03%
2018/02/21	2	24.03	16	24.19	24.50	-14	15,556	-0.09%
2018/02/12	34	23.69	1	23.75	23.65	33	15,225	0.22%
2018/02/09	8	23.63	4	23.70	23.75	4	15,056	0.03%
2018/02/08	4	23.65	0	0.00	23.75	4	14,842	0.03%
2018/02/07	27	23.83	11	23.99	23.60	16	14,770	0.11%
2018/02/06	91	23.74	19	23.60	23.60	72	14,412	0.50%
2018/02/05	8.2	24.48	0	0.00	24.50	8.2	13,818	0.06%
2018/02/02	3	24.83	0	0.00	24.80	3	13,589	0.02%
2018/02/01	3	24.85	0	0.00	24.85	3	13,554	0.02%
2018/01/31	5	24.85	2	24.90	24.90	3	13,507	0.02%
2018/01/30	1.6	24.90	6	25.12	24.90	-4.4	13,336	-0.03%
2018/01/29	0	0.00	7	25.00	25.15	-7	13,171	-0.05%
2018/01/26	7	25.01	0.6	24.95	25.10	6.4	13,022	0.05%
2018/01/25	5	24.92	8	25.04	25.10	-3	12,946	-0.02%
2018/01/24	6	24.80	20	24.85	25.00	-14	12,803	-0.11%
2018/01/23	0	0.00	2	25.00	25.00	-2	12,763	-0.02%
2018/01/22	2	24.90	7	25.08	25.05	-5	12,770	-0.04%
2018/01/19	5	25.00	0	0.00	25.10	5	12,628	0.04%
2018/01/18	1	25.20	0	0.00	25.15	1	12,544	0.01%
2018/01/17	0	0.00	1	25.15	25.15	-1	12,405	-0.01%
2018/01/16	2	25.05	6.6	25.13	25.20	-4.6	12,241	-0.04%
2018/01/15	3.5	25.09	3	25.35	25.10	0.5	12,149	0.00%
2018/01/12	0.2	25.25	0	25.25	25.35	0.2	12,011	0.00%
2018/01/11	1	25.25	36	25.33	25.30	-35	11,740	-0.30%
2018/01/10	12	25.30	29	25.35	25.30	-17	11,594	-0.15%
2018/01/09	10	25.15	0	0.00	25.25	10	11,310	0.09%
2018/01/08	24	25.20	31	25.19	25.25	-7	11,124	-0.06%
2018/01/05	0	0.00	40	24.94	24.95	-40	10,659	-0.38%
2018/01/04	5	24.80	6	24.98	24.80	-1	10,430	-0.01%
2018/01/03	21	24.85	3	24.85	24.90	18	10,285	0.17%
2018/01/02	6	24.70	0	0.00	24.70	6	9,954	0.06%