中鋼 (2002)-元富-佳里券商分點個股進出

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
24.55
漲跌
--
漲幅
0.00%
成交量
14,536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

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－元富-佳里券商分點個股進出

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

元富-佳里券商分點個股進出
元富-佳里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
2024/04/26	41	24.63	10	24.65	24.55	31	22,361	0.14%
2024/04/25	0	0.00	20.5	24.50	24.55	-20.5	22,522	-0.09%
2024/04/24	2.5	24.77	3	24.80	24.75	-0.5	22,584	0.00%
2024/04/22	0.2	24.70	2	24.68	24.70	-1.8	23,079	-0.01%
2024/04/19	9.1	24.60	3	24.62	24.45	6.1	22,843	0.03%
2024/04/18	8.4	24.71	1	24.95	24.80	7.4	22,443	0.03%
2024/04/17	11.1	24.40	6	24.30	24.45	5.1	22,124	0.02%
2024/04/16	0	0.00	2	24.40	24.25	-2	21,924	-0.01%
2024/04/15	0.2	24.70	3	24.62	24.55	-2.8	21,955	-0.01%
2024/04/12	2.1	24.86	3	24.90	24.85	-0.9	21,603	0.00%
2024/04/11	2	25.38	24	25.34	25.30	-22	21,411	-0.10%
2024/04/10	5	25.73	4	25.83	25.60	1	21,174	0.00%
2024/04/09	16.2	25.93	39	25.90	26.05	-22.8	20,756	-0.11%
2024/04/08	15	24.91	6	24.92	25.00	9	19,149	0.05%
2024/04/03	16.1	24.55	18.2	24.69	24.65	-2.1	18,646	-0.01%
2024/04/02	1	24.20	2	24.20	24.30	-1	18,076	-0.01%
2024/04/01	0	0.00	1	24.00	24.00	-1	18,022	-0.01%
2024/03/29	4	23.90	12	23.90	23.90	-8	18,075	-0.04%
2024/03/28	2.5	23.85	3.8	23.92	23.80	-1.3	18,183	-0.01%
2024/03/27	45	23.98	0.2	24.00	23.90	44.8	18,448	0.24%
2024/03/26	4	23.88	10.1	23.97	24.00	-6.1	18,659	-0.03%
2024/03/25	0.2	23.85	3.2	23.80	23.85	-3.1	19,003	-0.02%
2024/03/22	10	23.86	0.9	23.90	23.95	9.1	19,488	0.05%
2024/03/21	10.1	23.82	1.4	23.71	23.85	8.7	20,422	0.04%
2024/03/20	12.3	23.57	2	23.55	23.50	10.3	21,978	0.05%
2024/03/19	1	23.60	0	0.00	23.65	1	22,295	0.00%
2024/03/18	4.2	23.75	41.3	23.70	23.70	-37.1	22,698	-0.16%
2024/03/15	36.2	23.90	0	0.00	23.85	36.2	22,887	0.16%
2024/03/14	0	0.00	5	24.05	24.05	-5	23,135	-0.02%
2024/03/13	9.1	23.87	12	23.86	23.95	-2.9	23,130	-0.01%
2024/03/12	2	24.10	1	24.10	24.15	1	22,921	0.00%
2024/03/11	2	24.00	0	0.00	24.05	2	23,083	0.01%
2024/03/08	6.2	24.01	21	24.00	24.10	-14.9	23,355	-0.06%
2024/03/07	46.1	24.00	5	23.92	23.95	41.1	23,599	0.17%
2024/03/06	6.2	24.08	4.1	24.19	24.05	2.1	24,137	0.01%
2024/03/05	13.3	24.08	6.2	24.14	24.05	7.1	25,743	0.03%
2024/03/04	7.2	24.19	88.9	24.20	24.20	-81.7	26,527	-0.31%
2024/03/01	5	24.35	2	24.40	24.45	3	27,266	0.01%
2024/02/29	3	24.57	0	0.00	24.60	3	27,983	0.01%
2024/02/27	3.6	24.68	0	0.00	24.65	3.6	28,695	0.01%
2024/02/26	3	24.92	0	0.00	24.90	3	29,191	0.01%
2024/02/23	2	25.10	0.2	25.10	25.00	1.8	29,768	0.01%
2024/02/22	0	0.00	0.2	25.20	25.15	-0.2	30,494	0.00%
2024/02/21	0	0.00	8	25.23	25.25	-8	30,630	-0.03%
2024/02/20	5.2	25.26	0	0.00	25.30	5.2	30,797	0.02%
2024/02/19	3	25.23	0	0.00	25.40	3	31,056	0.01%
2024/02/16	1.3	24.89	3	24.83	24.90	-1.7	31,421	-0.01%
2024/02/15	5	24.64	24.1	24.71	24.60	-19.1	31,562	-0.06%
2024/02/05	0.4	24.96	0	0.00	24.85	0.4	31,422	0.00%
2024/02/02	1	25.10	0	0.00	25.15	1	31,452	0.00%
2024/02/01	10	25.20	0	0.00	25.25	10	31,600	0.03%
2024/01/31	3	24.95	0	0.00	25.15	3	31,838	0.01%
2024/01/30	1	25.05	12	25.06	25.05	-11	31,894	-0.03%
2024/01/29	0	0.00	2	25.35	25.45	-2	32,286	-0.01%
2024/01/26	0	0.00	5.2	25.06	25.25	-5.2	32,375	-0.02%
2024/01/25	1	25.05	0	0.00	25.10	1	32,373	0.00%
2024/01/24	17	25.03	0.2	25.10	25.15	16.8	32,398	0.05%
2024/01/23	0.5	24.85	0	0.00	24.80	0.5	32,402	0.00%
2024/01/22	1.3	24.77	0	0.00	24.75	1.3	32,302	0.00%
2024/01/19	5.4	24.66	6	24.70	24.65	-0.6	32,342	0.00%
2024/01/18	6.1	24.88	0	0.00	24.80	6.1	32,343	0.02%
2024/01/17	21.3	25.06	14	24.94	24.80	7.3	32,692	0.02%
2024/01/16	10.9	25.41	20	25.45	25.20	-9.1	32,521	-0.03%
2024/01/15	0.1	25.95	0	0.00	25.80	0.1	32,397	0.00%
2024/01/11	2	25.75	2	25.80	25.80	0	33,234	0.00%
2024/01/10	1.8	25.86	0	0.00	25.85	1.8	34,221	0.01%
2024/01/09	7	26.13	0	0.00	26.00	7	34,423	0.02%
2024/01/08	7.3	26.61	12	26.54	26.50	-4.7	34,277	-0.01%
2024/01/05	2	26.65	5.6	26.66	26.70	-3.6	34,359	-0.01%
2024/01/04	3.8	26.61	2	26.65	26.70	1.8	34,474	0.01%
2024/01/03	47.2	26.67	40	26.70	26.70	7.2	34,778	0.02%
2024/01/02	10	26.85	11	27.00	27.00	-1	34,674	0.00%
2023/12/29	2	26.90	3	26.90	27.00	-1	34,911	0.00%
2023/12/28	0	0.00	1	26.90	27.00	-1	35,276	0.00%
2023/12/27	0	0.00	0.5	26.85	26.90	-0.5	35,434	0.00%
2023/12/26	0	26.85	3	26.90	26.90	-3	35,611	-0.01%
2023/12/25	12.1	26.77	2.1	26.80	26.85	10	36,045	0.03%
2023/12/22	10.4	26.65	17	26.60	26.75	-6.6	36,644	-0.02%
2023/12/21	0	0.00	30	26.55	26.60	-30	36,500	-0.08%
2023/12/20	10.2	26.65	0	0.00	26.55	10.2	36,266	0.03%
2023/12/19	12	26.40	4	26.55	26.65	8	35,930	0.02%
2023/12/18	44	26.85	48	27.00	26.65	-4	35,758	-0.01%
2023/12/15	16	26.06	18	26.17	26.45	-2	34,745	-0.01%
2023/12/14	0	0.00	1	25.25	25.40	-1	33,085	0.00%
2023/12/13	7	25.10	7	25.15	25.15	0	32,610	0.00%
2023/12/12	15.2	25.39	16	25.49	25.45	-0.8	32,687	0.00%
2023/12/11	15	25.83	10.1	25.70	25.70	5	32,312	0.02%
2023/12/08	2	25.90	1	26.10	26.10	1	31,727	0.00%
2023/12/07	30	26.08	30	26.05	26.05	0	31,646	0.00%
2023/12/06	0.1	26.20	2	26.15	26.25	-1.9	31,648	-0.01%
2023/12/05	7	25.94	11	25.95	26.10	-4	31,527	-0.01%
2023/12/04	12.1	25.82	11.5	26.03	26.05	0.7	31,330	0.00%
2023/12/01	20	25.85	24	25.99	26.00	-4	30,872	-0.01%
2023/11/30	5	25.90	5	26.20	26.20	0	30,075	0.00%
2023/11/29	2	26.03	4	26.20	26.20	-2	28,343	-0.01%
2023/11/28	3	26.05	4	26.08	26.10	-1	27,448	0.00%
2023/11/27	19	25.72	10	26.15	26.15	9	26,911	0.03%
2023/11/24	7.9	25.47	6	25.42	25.90	1.9	26,050	0.01%
2023/11/22	3	25.37	0	0.00	25.80	3	24,680	0.01%
2023/11/21	14.2	25.61	2	25.68	25.70	12.2	24,330	0.05%
2023/11/20	4.2	25.28	0	0.00	25.30	4.2	23,784	0.02%
2023/11/17	2.1	25.15	0	0.00	25.20	2.1	23,897	0.01%
2023/11/16	1.3	25.16	1	25.10	25.20	0.3	23,902	0.00%
2023/11/15	6	24.92	1	24.90	24.95	5	23,694	0.02%
2023/11/14	3	24.33	1	24.55	24.55	2	23,488	0.01%
2023/11/13	1	24.75	0	0.00	24.50	1	23,736	0.00%
2023/11/10	0	0.00	3	24.50	24.65	-3	23,935	-0.01%
2023/11/09	2	24.40	0	0.00	24.55	2	23,952	0.01%
2023/11/08	6	24.51	7	24.60	24.60	-1	24,099	0.00%
2023/11/07	1	24.70	0	0.00	24.80	1	24,043	0.00%
2023/11/06	19.4	25.15	2.1	25.29	25.00	17.3	24,007	0.07%
2023/11/03	10	24.55	0	0.00	24.55	10	23,732	0.04%
2023/11/02	10	24.25	2	24.30	24.25	8	23,784	0.03%
2023/11/01	0.1	24.25	0	0.00	24.05	0.1	23,862	0.00%
2023/10/31	0.6	24.15	0	0.00	24.15	0.6	23,946	0.00%
2023/10/30	1	24.10	0	0.00	24.10	1	24,425	0.00%
2023/10/27	4	24.00	0	0.00	24.00	4	24,546	0.02%
2023/10/26	3	24.07	0	0.00	24.05	3	24,855	0.01%
2023/10/25	11	24.19	1	24.05	24.40	10	24,877	0.04%
2023/10/24	14.1	23.59	0	0.00	23.60	14.1	24,831	0.06%
2023/10/23	2.5	23.84	0	0.00	23.80	2.5	24,893	0.01%
2023/10/20	61.5	23.99	0	0.00	23.90	61.5	24,917	0.25%
2023/10/19	4.7	24.42	0	0.00	24.50	4.7	24,651	0.02%
2023/10/18	14.3	24.27	20	24.85	24.85	-5.7	24,631	-0.02%
2023/10/17	1.1	24.62	3	24.65	24.75	-1.9	23,878	-0.01%
2023/10/16	0	0.00	1	24.75	24.75	-1	23,809	0.00%
2023/10/13	4.3	24.83	0	0.00	24.85	4.3	23,802	0.02%
2023/10/12	0	0.00	1	24.85	24.85	-1	23,787	0.00%
2023/10/11	6	24.46	0	0.00	24.60	6	23,649	0.03%
2023/10/06	0.6	24.75	11	24.55	24.65	-10.4	23,291	-0.04%
2023/10/05	12	24.48	0	0.00	24.55	12	23,213	0.05%
2023/10/04	18.4	24.29	5	24.25	24.25	13.4	22,864	0.06%
2023/10/03	27.2	24.93	3	24.88	24.85	24.2	22,390	0.11%
2023/10/02	14.7	25.10	2.4	25.20	25.25	12.3	22,231	0.06%
2023/09/28	51.3	25.01	2	25.10	25.25	49.3	22,362	0.22%
2023/09/27	32	25.45	3	25.42	25.45	29	21,904	0.13%
2023/09/26	50.1	26.01	0	0.00	26.05	50.1	21,314	0.23%
2023/09/25	1	26.20	0	0.00	26.20	1	21,227	0.00%
2023/09/22	6	26.19	0	0.00	26.20	6	21,466	0.03%
2023/09/21	39.1	26.12	0	0.00	26.15	39.1	21,461	0.18%
2023/09/20	4	26.54	2.2	26.57	26.50	1.8	21,129	0.01%
2023/09/19	2	26.55	2	26.75	26.50	0	21,163	0.00%
2023/09/18	30	26.75	5	26.79	26.75	25	21,342	0.12%
2023/09/15	5.1	26.66	0	0.00	26.60	5.1	21,363	0.02%
2023/09/14	4	26.55	0	0.00	26.60	4	20,796	0.02%
2023/09/13	3	26.40	0	0.00	26.35	3	20,744	0.01%
2023/09/12	0	0.00	16	26.35	26.30	-16	20,930	-0.08%
2023/09/11	21.1	26.30	10	26.25	26.25	11.1	20,867	0.05%
2023/09/08	3	26.32	1.1	26.55	26.35	1.9	20,807	0.01%
2023/09/07	1.2	26.48	0	0.00	26.50	1.2	20,793	0.01%
2023/09/06	4.3	26.85	1	27.00	26.80	3.3	20,656	0.02%
2023/09/05	0	27.10	102	27.05	27.10	-102	20,611	-0.49%	大賣/鉅額交易
2023/09/04	0.1	27.05	1	27.05	27.05	-0.9	20,597	0.00%
2023/09/01	7	26.61	1	26.75	26.70	6	20,572	0.03%
2023/08/31	3.1	26.54	20.1	26.60	26.50	-17	20,563	-0.08%
2023/08/30	55	26.50	0	0.00	26.55	55	20,161	0.27%
2023/08/29	55.1	26.20	0	0.00	26.40	55.1	20,104	0.27%
2023/08/28	0.1	26.55	1	26.45	26.50	-0.9	19,863	0.00%
2023/08/25	78.3	26.29	1	26.43	26.30	77.3	20,604	0.37%
2023/08/24	14	26.50	0	0.00	26.50	14	20,759	0.07%
2023/08/22	5.1	26.81	5	26.95	26.70	0.1	20,883	0.00%
2023/08/21	1	27.05	0	0.00	27.10	1	20,951	0.00%
2023/08/18	7	26.91	5.1	27.16	27.20	1.9	21,018	0.01%
2023/08/17	9.1	26.41	4	26.58	26.60	5.1	20,864	0.02%
2023/08/16	57.6	26.93	2	26.90	26.85	55.6	20,669	0.27%
2023/08/15	0.3	27.27	0	0.00	27.10	0.3	20,450	0.00%
2023/08/14	13.1	27.25	3	27.27	27.20	10.1	20,375	0.05%
2023/08/11	4.1	27.77	0	0.00	27.65	4.1	20,288	0.02%
2023/08/10	11.1	27.85	1	27.90	27.90	10.1	20,157	0.05%
2023/08/09	18.5	27.99	0.2	28.15	28.15	18.3	19,964	0.09%
2023/08/08	7.3	28.31	0	0.00	28.25	7.3	19,821	0.04%
2023/08/04	0.1	28.30	1	28.20	28.30	-0.9	19,542	0.00%
2023/08/02	13.3	27.97	5	28.25	28.00	8.3	19,568	0.04%
2023/08/01	1.1	28.16	0	0.00	28.15	1.1	19,103	0.01%
2023/07/31	34.4	28.00	0.3	28.10	27.95	34.1	19,064	0.18%
2023/07/28	4.4	28.21	0	0.00	28.20	4.4	18,801	0.02%
2023/07/27	9.6	28.41	0	0.00	28.45	9.6	18,612	0.05%
2023/07/26	5.8	28.51	4	28.15	28.55	1.8	18,339	0.01%
2023/07/25	8	29.41	17	29.40	29.35	-9	18,191	-0.05%
2023/07/24	0	0.00	3	29.32	29.40	-3	18,423	-0.02%
2023/07/21	7	29.19	2	29.25	29.25	5	18,479	0.03%
2023/07/20	3	29.20	5	29.35	29.45	-2	18,429	-0.01%
2023/07/19	0.8	29.25	0	0.00	29.30	0.8	18,152	0.00%
2023/07/18	16.1	29.25	2.3	29.19	29.20	13.8	18,075	0.08%
2023/07/17	2.3	29.21	2	29.15	29.30	0.3	17,943	0.00%
2023/07/13	0	29.05	1	29.15	29.05	-1	17,990	-0.01%
2023/07/12	0	0.00	1	28.85	28.85	-1	18,231	-0.01%
2023/07/11	0.1	28.94	1	28.95	28.85	-0.9	18,450	0.00%
2023/07/10	5	28.79	0.3	28.90	28.70	4.7	18,897	0.02%
2023/07/07	17.1	28.70	0	28.80	28.65	17	19,088	0.09%
2023/07/06	43.2	29.01	10	29.00	28.95	33.2	19,032	0.17%
2023/07/05	6	29.54	0	0.00	29.50	6	18,642	0.03%
2023/07/04	1	29.65	6	29.55	29.55	-5	18,571	-0.03%
2023/07/03	10.1	29.50	4	29.68	29.80	6.1	18,535	0.03%
2023/06/30	4.1	29.47	0	0.00	29.40	4.1	18,572	0.02%
2023/06/29	8	29.56	13	29.71	29.65	-5	18,275	-0.03%
2023/06/27	0	0.00	2	29.78	29.75	-2	18,219	-0.01%
2023/06/26	0	0.00	2	29.50	29.60	-2	18,273	-0.01%
2023/06/21	1	29.65	0	29.75	29.65	1	18,157	0.01%
2023/06/19	0	0.00	5	29.70	29.85	-5	18,084	-0.03%
2023/06/16	2.1	29.75	3	29.70	29.75	-0.9	18,049	0.00%
2023/06/15	6.1	29.65	1.1	29.60	29.65	5	17,898	0.03%
2023/06/14	1	29.65	7	29.82	29.65	-6	18,448	-0.03%
2023/06/13	8	29.71	2.3	29.74	29.60	5.7	18,504	0.03%
2023/06/12	1.1	29.70	0	0.00	29.65	1.1	18,590	0.01%
2023/06/09	12.1	29.83	0	0.00	29.75	12.1	18,691	0.06%
2023/06/08	3	29.78	0	0.00	29.75	3	18,830	0.02%
2023/06/07	2	29.85	0	0.00	29.90	2	18,996	0.01%
2023/06/06	0.2	29.85	2	29.80	29.90	-1.8	19,059	-0.01%
2023/06/05	0.1	29.60	1	29.70	29.60	-0.9	19,128	0.00%
2023/06/02	5.1	29.25	0	0.00	29.40	5.1	19,154	0.03%
2023/06/01	9	29.14	0	0.00	29.10	9	19,112	0.05%
2023/05/31	0.2	29.30	0	0.00	29.00	0.2	19,040	0.00%
2023/05/30	10.1	29.02	1	29.15	29.00	9.1	18,395	0.05%
2023/05/29	6	29.29	9	29.37	29.05	-3	18,552	-0.02%
2023/05/26	2.4	29.29	1	29.40	29.20	1.4	18,590	0.01%
2023/05/25	3.5	29.51	0	0.00	29.40	3.5	18,417	0.02%
2023/05/23	0	0.00	2	30.00	29.90	-2	18,389	-0.01%
2023/05/22	0	29.80	2	29.95	30.00	-2	18,345	-0.01%
2023/05/19	0	0.00	7	29.71	29.60	-7	18,103	-0.04%
2023/05/18	1	29.75	1.5	29.57	29.70	-0.5	18,078	0.00%
2023/05/17	0	0.00	3	29.58	29.60	-3	18,061	-0.02%
2023/05/16	1.1	29.20	2	29.20	29.20	-0.9	17,856	-0.01%
2023/05/15	2.1	28.92	2	29.10	29.15	0.1	17,817	0.00%
2023/05/12	0	29.35	0	0.00	29.00	0	17,776	0.00%
2023/05/11	0	29.35	0	0.00	29.15	0	17,699	0.00%
2023/05/10	0	0.00	2	29.25	29.35	-2	17,751	-0.01%
2023/05/09	2	29.13	12	29.23	29.35	-10	17,807	-0.06%
2023/05/08	0	0.00	4	29.26	29.30	-4	17,776	-0.02%
2023/05/05	3	28.95	0	0.00	29.10	3	17,797	0.02%
2023/05/04	11.3	29.00	0	0.00	29.10	11.3	17,883	0.06%
2023/05/03	2.1	29.15	1	29.10	29.15	1.1	17,938	0.01%
2023/05/02	2	29.15	2	29.15	29.30	0	18,221	0.00%
2023/04/28	3.5	29.13	0	0.00	29.10	3.5	18,833	0.02%
2023/04/27	38	28.98	0.7	29.03	28.90	37.3	18,787	0.20%
2023/04/26	4.1	29.26	30	29.40	29.30	-25.9	18,472	-0.14%
2023/04/25	10.1	30.01	3	29.75	29.75	7.1	18,392	0.04%
2023/04/24	9.8	30.06	0	0.00	30.05	9.8	18,492	0.05%
2023/04/21	3	30.33	1	30.20	30.15	2	18,533	0.01%
2023/04/20	1	30.35	0	0.00	30.45	1	18,599	0.01%
2023/04/19	3	30.47	3	30.43	30.45	0	19,090	0.00%
2023/04/18	0.1	30.75	5	30.70	30.70	-4.9	18,913	-0.03%
2023/04/17	8	30.77	0	0.00	30.75	8	18,886	0.04%
2023/04/14	18	31.10	0	0.00	31.10	18	18,795	0.10%
2023/04/13	1	31.45	5	31.31	31.45	-4	18,821	-0.02%
2023/04/12	5.4	31.02	2.1	31.03	31.10	3.3	18,533	0.02%
2023/04/11	4	30.94	6	30.94	30.90	-2	18,691	-0.01%
2023/04/10	1	30.85	1	30.85	30.90	0	18,960	0.00%
2023/04/07	3	30.80	15	30.85	30.80	-12	19,061	-0.06%
2023/04/06	7	30.77	0	0.00	30.80	7	19,260	0.04%
2023/03/31	0.3	30.95	2	31.15	30.90	-1.7	19,621	-0.01%
2023/03/30	1	30.90	0	0.00	31.00	1	21,941	0.00%
2023/03/29	3	30.93	0	0.00	31.00	3	24,190	0.01%
2023/03/28	4	30.79	0	0.00	30.85	4	25,765	0.02%
2023/03/27	3	30.85	0	0.00	30.90	3	27,362	0.01%
2023/03/24	1	31.10	0	0.00	31.10	1	28,898	0.00%
2023/03/23	1	31.05	0.2	31.30	31.25	0.8	29,352	0.00%
2023/03/22	10	31.20	0	0.00	31.20	10	29,610	0.03%
2023/03/21	2	31.10	6	31.20	31.20	-4	30,163	-0.01%
2023/03/20	0	0.00	4	31.40	31.20	-4	30,288	-0.01%
2023/03/17	0	0.00	2	31.15	31.45	-2	30,414	-0.01%
2023/03/16	5	30.55	0	0.00	30.60	5	30,063	0.02%
2023/03/15	1.1	30.70	5	30.78	30.70	-3.9	30,163	-0.01%
2023/03/14	2	30.92	3	30.83	30.70	-1	30,388	0.00%
2023/03/13	5.1	30.71	15	31.05	31.00	-9.9	30,657	-0.03%
2023/03/10	4.1	30.61	2	30.75	30.60	2.1	30,725	0.01%
2023/03/09	16	30.99	0	0.00	30.75	16	30,970	0.05%
2023/03/08	55.1	31.05	4	31.10	31.20	51.1	31,556	0.16%
2023/03/07	1.4	31.03	0.1	31.10	31.10	1.3	31,827	0.00%
2023/03/06	32.1	30.76	1	30.90	30.80	31.1	32,278	0.10%
2023/03/03	12.7	30.66	10	30.60	30.70	2.7	32,666	0.01%
2023/03/02	1	30.45	6	30.75	30.65	-5	33,313	-0.02%
2023/03/01	42.2	30.59	0	0.00	30.30	42.2	33,269	0.13%
2023/02/24	15.7	31.48	0	0.00	31.40	15.7	32,884	0.05%
2023/02/23	2.4	31.89	1	31.90	31.80	1.4	32,816	0.00%
2023/02/21	5	32.00	5	32.12	32.10	0	33,101	0.00%
2023/02/20	0	0.00	4	31.86	32.00	-4	33,056	-0.01%
2023/02/17	3	31.50	3	31.65	31.70	0	33,345	0.00%
2023/02/16	0	31.60	2	31.65	31.60	-2	34,103	-0.01%
2023/02/15	3.3	31.38	0	0.00	31.35	3.3	34,376	0.01%
2023/02/13	0.1	31.34	0	0.00	31.45	0.1	34,452	0.00%
2023/02/10	0	0.00	0.2	31.35	31.25	-0.2	34,587	0.00%
2023/02/09	0	31.30	4	31.40	31.30	-4	34,750	-0.01%
2023/02/08	4	31.44	22.4	31.50	31.45	-18.4	34,940	-0.05%
2023/02/07	1	31.20	1	31.50	31.45	0	34,964	0.00%
2023/02/06	2.1	31.19	1	31.20	31.05	1.1	34,949	0.00%
2023/02/03	4	31.50	0	0.00	31.40	4	34,828	0.01%
2023/02/02	2	31.83	0	0.00	31.95	2	34,818	0.01%
2023/02/01	0.1	31.95	1	31.90	32.00	-0.9	34,770	0.00%
2023/01/31	6	31.93	4	32.03	31.65	2	34,785	0.01%
2023/01/30	0	31.60	44	32.00	32.10	-44	34,490	-0.13%
2023/01/17	0	0.00	1	31.10	31.20	-1	33,992	0.00%
2023/01/16	1	30.95	2	31.33	31.05	-1	34,017	0.00%
2023/01/13	1	31.20	1.1	31.20	31.05	-0.1	34,090	0.00%
2023/01/12	0	0.00	68	31.03	31.05	-68	34,885	-0.19%
2023/01/11	5	30.70	0	0.00	30.70	5	34,972	0.01%
2023/01/10	6	30.85	4	30.85	30.85	2	35,179	0.01%
2023/01/09	0	30.31	4.2	30.65	30.95	-4.1	35,303	-0.01%
2023/01/06	0	30.00	0.8	30.00	30.15	-0.8	34,989	0.00%
2023/01/05	15	29.90	0	0.00	30.00	15	35,172	0.04%
2023/01/04	15	29.90	1	30.10	29.90	14	35,277	0.04%
2023/01/03	0	0.00	4	30.30	30.25	-4	35,433	-0.01%
2022/12/30	3	29.80	0	0.00	29.80	3	35,227	0.01%
2022/12/29	10	29.92	1.4	29.88	29.95	8.6	35,231	0.02%
2022/12/28	1	30.50	5	30.60	30.60	-4	35,061	-0.01%
2022/12/27	6.2	30.43	4	30.45	30.30	2.2	34,931	0.01%
2022/12/26	0.5	30.55	2	30.73	30.60	-1.5	34,857	0.00%
2022/12/23	7	30.54	11	30.62	30.70	-4	34,932	-0.01%
2022/12/22	4.1	30.36	137	30.45	30.65	-132.9	34,654	-0.38%	大賣/鉅額交易
2022/12/21	12	29.56	33	29.55	29.70	-21	32,460	-0.06%
2022/12/20	5	28.80	24	28.87	28.45	-19	30,545	-0.06%
2022/12/19	21.2	28.45	2	28.43	28.30	19.2	29,331	0.07%
2022/12/16	8	28.90	8	29.23	29.40	0	27,890	0.00%
2022/12/15	27	29.25	6.1	29.30	29.25	20.9	26,717	0.08%
2022/12/14	1	29.15	2.5	29.16	29.05	-1.5	26,766	-0.01%
2022/12/13	61.3	29.26	13.1	29.20	29.15	48.2	27,093	0.18%
2022/12/12	2.1	28.90	0	0.00	29.00	2.1	26,667	0.01%
2022/12/09	0	0.00	1	28.95	29.05	-1	27,144	0.00%
2022/12/07	0	0.00	86.2	29.10	29.00	-86.2	27,079	-0.32%
2022/12/05	0	0.00	1.1	29.01	29.20	-1.1	26,901	0.00%
2022/12/02	0	0.00	5	29.10	29.00	-5	26,847	-0.02%
2022/12/01	0	0.00	5	29.10	29.25	-5	26,934	-0.02%
2022/11/30	1	28.95	0.1	29.05	29.15	0.9	26,661	0.00%
2022/11/29	10	28.55	4.2	28.76	28.70	5.8	26,061	0.02%
2022/11/28	4.2	28.26	2	28.50	27.90	2.2	25,715	0.01%
2022/11/25	1.4	29.07	44	29.38	28.75	-42.6	25,289	-0.17%
2022/11/24	1.1	29.46	32.4	29.30	29.20	-31.3	24,984	-0.13%
2022/11/23	1	29.00	2	28.95	29.00	-1	24,482	0.00%
2022/11/22	1	28.90	15	28.95	29.00	-14	24,459	-0.06%
2022/11/21	0	0.00	9.4	28.91	29.00	-9.4	24,325	-0.04%
2022/11/18	0.1	28.35	0	0.00	28.40	0.1	24,031	0.00%
2022/11/17	1.2	28.37	3	28.42	28.40	-1.8	23,905	-0.01%
2022/11/16	1.2	28.79	12	28.82	28.80	-10.8	23,797	-0.05%
2022/11/15	11	28.64	8.2	29.06	29.10	2.8	23,637	0.01%
2022/11/14	1	28.95	5.3	28.60	28.95	-4.3	23,327	-0.02%
2022/11/11	10	27.95	15.1	27.94	28.00	-5.1	22,650	-0.02%
2022/11/10	2	27.55	11.1	27.61	27.55	-9.1	22,457	-0.04%
2022/11/09	1	27.55	10.3	27.68	27.80	-9.3	22,554	-0.04%
2022/11/08	1	27.20	11.4	27.35	27.40	-10.4	22,670	-0.05%
2022/11/07	5	27.10	1	27.06	27.15	4	22,823	0.02%
2022/11/04	7.4	26.67	0	0.00	26.75	7.4	22,951	0.03%
2022/11/03	1	26.85	0	0.00	26.85	1	22,855	0.00%
2022/11/02	1	27.00	3	27.13	27.20	-2	22,868	-0.01%
2022/11/01	1	26.95	3	27.00	27.00	-2	23,055	-0.01%
2022/10/31	2.1	26.83	0.2	27.00	26.85	1.9	23,188	0.01%
2022/10/28	4.1	26.70	2.1	27.15	27.15	2	23,351	0.01%
2022/10/27	9	27.31	10	27.33	27.05	-1	23,482	0.00%
2022/10/26	0	0.00	1	27.45	27.30	-1	23,716	0.00%
2022/10/25	2.7	27.25	0	0.00	27.25	2.7	24,274	0.01%
2022/10/24	0	0.00	1.3	28.00	28.00	-1.3	24,257	-0.01%
2022/10/21	5	28.00	10	28.05	28.05	-5	24,644	-0.02%
2022/10/20	23	27.05	23	28.12	28.60	0	25,118	0.00%
2022/10/19	0	0.00	5	27.47	27.45	-5	25,560	-0.02%
2022/10/18	0	0.00	2	27.05	27.20	-2	26,871	-0.01%
2022/10/17	1	26.46	1	26.70	27.05	0	27,554	0.00%
2022/10/13	1	27.10	2	26.93	26.90	-1	28,945	0.00%
2022/10/12	0	0.00	1	27.45	27.50	-1	29,660	0.00%
2022/10/11	0.6	27.45	11	27.33	27.35	-10.4	30,472	-0.03%
2022/10/07	0	0.00	1	27.50	27.55	-1	30,607	0.00%
2022/10/06	0	0.00	10	27.70	27.80	-10	30,887	-0.03%
2022/10/05	0	0.00	3	27.57	27.60	-3	31,326	-0.01%
2022/10/04	0	0.00	1	27.05	27.20	-1	31,457	0.00%
2022/09/30	4	26.56	1	26.75	26.70	3	31,568	0.01%
2022/09/29	13.1	26.81	0	0.00	27.00	13.1	31,718	0.04%
2022/09/28	11	26.60	8	26.62	26.65	3	31,910	0.01%
2022/09/27	58.3	26.98	5	26.86	26.80	53.3	32,055	0.17%
2022/09/26	7.9	27.20	0	0.00	27.10	7.9	32,168	0.02%
2022/09/23	11.1	27.85	1	28.05	27.85	10.1	32,220	0.03%
2022/09/22	11	27.66	2	28.45	28.45	9	32,618	0.03%
2022/09/21	7	28.18	8.3	28.30	28.35	-1.3	32,579	0.00%
2022/09/20	49	28.54	5	28.65	28.60	44	32,492	0.14%
2022/09/16	1	29.25	7	29.41	29.35	-6	33,347	-0.02%
2022/09/15	2.1	29.34	3.1	29.50	29.50	-1	34,769	0.00%
2022/09/14	3.1	29.37	2.1	29.47	29.30	1	35,334	0.00%
2022/09/13	1.7	29.54	9	29.63	29.80	-7.3	36,034	-0.02%
2022/09/12	0	0.00	12.1	29.67	29.70	-12.1	36,581	-0.03%
2022/09/08	0	0.00	6	29.15	29.25	-6	37,020	-0.02%
2022/09/07	11	28.97	2	29.33	28.75	9	36,978	0.02%
2022/09/06	0	0.00	5	29.11	29.20	-5	36,898	-0.01%
2022/09/05	0	0.00	3.6	28.88	29.00	-3.6	37,080	-0.01%
2022/09/02	2	28.60	0	0.00	28.55	2	37,245	0.01%
2022/09/01	4	28.54	1	28.65	28.55	3	37,280	0.01%
2022/08/31	1	29.00	5	28.95	28.95	-4	37,205	-0.01%
2022/08/30	0.1	28.85	14.2	29.02	29.00	-14.1	37,157	-0.04%
2022/08/29	1	28.85	26	28.86	28.80	-25	37,256	-0.07%
2022/08/26	2	29.18	7	29.20	29.25	-5	37,425	-0.01%
2022/08/25	10	29.13	7	29.07	29.15	3	37,641	0.01%
2022/08/24	0	29.05	1.1	29.10	29.05	-1.1	37,952	0.00%
2022/08/23	1.2	28.81	0	0.00	28.80	1.2	38,628	0.00%
2022/08/22	33.1	29.00	1	29.05	29.00	32.1	38,968	0.08%
2022/08/19	6.1	29.09	0	0.00	29.20	6.1	39,180	0.02%
2022/08/18	3	28.95	0	0.00	29.20	3	39,328	0.01%
2022/08/17	4.1	29.33	0	0.00	29.20	4.1	39,403	0.01%
2022/08/16	1	29.00	1	29.10	29.00	0	39,474	0.00%
2022/08/15	2.1	29.29	13.1	29.17	29.15	-11	39,619	-0.03%
2022/08/12	0	0.00	8	28.85	28.75	-8	39,496	-0.02%
2022/08/11	0.1	28.40	14.4	28.38	28.45	-14.4	39,794	-0.04%
2022/08/10	1.1	28.05	2	28.00	28.00	-1	39,839	0.00%
2022/08/09	1	27.90	0	0.00	28.00	1	40,151	0.00%
2022/08/08	0.1	28.05	10	28.00	27.95	-9.9	40,390	-0.02%
2022/08/05	2.1	28.20	12.1	28.16	28.30	-10	40,506	-0.02%
2022/08/04	16	27.83	0	0.00	27.85	16	41,128	0.04%
2022/08/03	11.1	28.06	3	28.25	28.05	8.1	41,320	0.02%
2022/08/02	3.3	28.31	15	28.32	28.35	-11.7	41,442	-0.03%
2022/08/01	18	28.48	13.1	28.42	28.60	4.9	41,478	0.01%
2022/07/29	6	27.66	0	0.00	27.70	6	41,131	0.01%
2022/07/28	35.4	27.44	10	27.50	27.35	25.4	41,080	0.06%
2022/07/27	32.4	27.64	2	27.55	27.60	30.4	40,652	0.07%
2022/07/26	101.5	27.82	1.8	28.03	27.85	99.7	40,201	0.25%	大買/
2022/07/25	21	31.18	27.2	31.18	31.30	-6.2	38,908	-0.02%
2022/07/22	14	30.70	1.1	30.71	30.80	12.9	37,598	0.03%
2022/07/21	11.3	30.22	20.2	30.37	30.50	-8.9	37,530	-0.02%
2022/07/20	5	30.27	1.1	30.50	30.50	3.9	37,597	0.01%
2022/07/19	5	30.07	20	30.00	30.25	-15	37,829	-0.04%
2022/07/18	11.2	28.87	7	29.59	30.65	4.2	37,556	0.01%
2022/07/15	8	28.89	40	28.95	28.95	-32	37,284	-0.09%
2022/07/14	6	29.04	2	29.16	29.25	4	37,327	0.01%
2022/07/13	2.5	29.04	0	0.00	29.05	2.5	37,205	0.01%
2022/07/12	4	28.88	4.2	28.98	28.90	-0.2	37,380	0.00%
2022/07/11	11	29.15	13	29.20	29.10	-2	37,386	-0.01%
2022/07/08	1	29.40	1	29.50	29.35	0	37,433	0.00%
2022/07/07	3	29.07	3.1	29.09	29.05	-0.1	37,445	0.00%
2022/07/06	8	29.05	0	0.00	29.00	8	37,525	0.02%
2022/07/05	9.1	29.13	7.2	29.16	29.20	1.9	37,503	0.01%
2022/07/04	11.7	28.64	1.3	28.78	28.65	10.4	37,438	0.03%
2022/07/01	13	28.53	7.1	28.74	28.70	6	37,570	0.02%
2022/06/30	15	28.51	0	0.00	28.45	15	37,595	0.04%
2022/06/29	2	29.05	7	29.10	29.10	-5	37,376	-0.01%
2022/06/28	0.1	29.10	5	29.10	29.20	-4.9	37,287	-0.01%
2022/06/27	19	29.52	4.1	29.60	29.45	14.9	37,947	0.04%
2022/06/24	30.3	28.94	0.1	29.20	29.00	30.1	37,870	0.08%
2022/06/23	156.6	29.60	1	29.20	29.00	155.6	37,318	0.42%	大買/鉅額交易
2022/06/22	59.1	31.10	0	0.00	31.00	59.1	36,074	0.16%
2022/06/21	41.2	31.96	7.2	32.07	31.85	34	36,046	0.09%
2022/06/20	50.2	32.53	0	0.00	32.15	50.2	35,923	0.14%
2022/06/17	8.1	33.25	1.1	33.22	33.15	7	36,269	0.02%
2022/06/16	0.2	33.77	0	0.00	33.55	0.2	37,274	0.00%
2022/06/15	10.1	33.90	1.1	34.10	33.80	9.1	37,870	0.02%
2022/06/14	0.2	33.88	0	0.00	34.00	0.2	38,213	0.00%
2022/06/13	1.1	34.05	2	34.00	34.00	-0.9	38,572	0.00%
2022/06/10	11	34.45	0.8	34.60	34.50	10.2	38,856	0.03%
2022/06/09	1	34.45	0.9	34.65	34.50	0.1	39,372	0.00%
2022/06/08	1	34.80	0	0.00	34.75	1	39,835	0.00%
2022/06/07	19	34.52	0	0.00	34.75	19	40,450	0.05%
2022/06/06	15	34.32	5.1	34.24	34.65	9.9	40,918	0.02%
2022/06/02	9	33.80	3	33.85	33.75	6	43,066	0.01%
2022/06/01	4	34.21	1	34.30	34.15	3	45,450	0.01%
2022/05/31	5	34.29	1	34.30	34.65	4	46,099	0.01%
2022/05/30	2	34.40	3	34.52	34.50	-1	46,569	0.00%
2022/05/27	1	34.15	2	34.25	34.40	-1	48,683	0.00%
2022/05/26	0	0.00	5	34.05	34.05	-5	51,413	-0.01%
2022/05/25	1	33.80	11	33.83	33.85	-10	51,818	-0.02%
2022/05/24	0.3	33.82	1	33.70	33.55	-0.8	52,381	0.00%
2022/05/23	5	33.51	3	33.50	33.55	2	52,385	0.00%
2022/05/20	4	33.31	3	33.27	33.35	1	52,925	0.00%
2022/05/19	15.1	33.00	100	33.10	32.95	-84.9	54,374	-0.16%
2022/05/18	108	33.54	0	0.00	33.55	108	54,064	0.20%	大買/鉅額交易
2022/05/17	40	33.03	1	33.05	33.00	39	53,964	0.07%
2022/05/16	3.5	33.22	0	0.00	33.20	3.5	53,866	0.01%
2022/05/13	0	0.00	70	33.46	33.35	-70	53,809	-0.13%
2022/05/12	49.1	33.91	7	33.71	33.20	42.1	53,805	0.08%
2022/05/11	11	34.31	0	0.00	34.20	11	53,590	0.02%
2022/05/10	7	34.59	1	34.30	34.60	6	54,067	0.01%
2022/05/09	38.1	35.02	2	35.00	35.00	36.1	54,035	0.07%
2022/05/06	2	35.85	10	35.80	35.80	-8	54,204	-0.01%
2022/05/05	3	36.48	4	36.38	36.35	-1	54,535	0.00%
2022/05/04	0.2	36.10	0	0.00	36.05	0.2	54,598	0.00%
2022/05/03	5	35.91	0	0.00	36.00	5	55,028	0.01%
2022/04/29	1	36.10	4	36.19	36.10	-3	55,166	-0.01%
2022/04/28	3	36.02	4	36.09	36.05	-1	55,356	0.00%
2022/04/27	43	35.65	1	35.50	35.60	42	55,156	0.08%
2022/04/26	20.1	36.26	0.2	36.35	36.10	19.9	54,761	0.04%
2022/04/25	67.2	36.92	1	36.80	36.60	66.2	53,900	0.12%
2022/04/22	5	37.64	0	0.00	37.60	5	52,950	0.01%
2022/04/21	16.1	38.05	17	38.09	37.80	-0.9	52,606	0.00%
2022/04/19	12	38.62	0	0.00	38.60	12	52,524	0.02%
2022/04/18	18.1	38.69	1	38.60	38.50	17.1	52,635	0.03%
2022/04/15	6	39.47	2.3	39.53	39.55	3.7	52,034	0.01%
2022/04/14	6	39.58	0.5	39.62	39.50	5.5	51,916	0.01%
2022/04/13	0	0.00	2	39.53	39.50	-2	51,893	0.00%
2022/04/12	5	39.35	4	39.15	39.35	1	51,767	0.00%
2022/04/11	0	39.40	7	39.40	39.40	-7	51,913	-0.01%
2022/04/08	11	39.05	10	38.98	39.20	1	51,975	0.00%
2022/04/07	23	39.03	50.5	39.09	38.80	-27.5	51,777	-0.05%
2022/04/06	4	39.04	3	39.08	39.35	1	51,641	0.00%
2022/04/01	2	39.00	1.2	39.02	39.20	0.8	51,380	0.00%
2022/03/31	0	0.00	1	38.80	38.95	-1	51,152	0.00%
2022/03/30	40.5	38.66	1.1	38.91	38.95	39.4	51,097	0.08%
2022/03/29	22	39.45	13	39.52	39.40	9	50,742	0.02%
2022/03/28	2	39.33	21	39.42	40.00	-19	51,021	-0.04%
2022/03/25	2.2	40.00	9	40.03	40.00	-6.8	51,552	-0.01%
2022/03/24	9	40.02	13.3	40.06	40.00	-4.3	52,528	-0.01%
2022/03/23	2	39.90	24	39.64	40.00	-22	54,775	-0.04%
2022/03/22	3.2	39.79	38	39.96	39.80	-34.8	54,252	-0.06%
2022/03/21	8	39.91	44	39.95	39.75	-36	53,362	-0.07%
2022/03/18	0	0.00	21	39.01	39.05	-21	52,118	-0.04%
2022/03/17	2.1	38.85	1	38.85	38.85	1.1	52,028	0.00%
2022/03/16	20	38.53	12	38.55	38.55	8	51,788	0.02%
2022/03/15	6	38.50	19	38.64	38.70	-13	51,350	-0.03%
2022/03/14	3	38.68	5	38.81	38.80	-2	51,489	0.00%
2022/03/11	3	38.47	6	38.47	38.45	-3	51,578	-0.01%
2022/03/10	10	38.24	12	38.29	38.30	-2	51,322	0.00%
2022/03/09	10	37.71	1.1	37.62	37.95	8.9	51,268	0.02%
2022/03/08	1,091	38.30	1,140.2	38.17	37.40	-49.2	51,327	-0.10%	大買/大賣/
2022/03/07	61	38.12	61.4	38.80	39.00	-0.4	49,111	0.00%
2022/03/04	4	38.53	9.5	38.49	38.40	-5.5	47,384	-0.01%
2022/03/03	39	38.63	75	38.72	38.60	-36	46,773	-0.08%
2022/03/02	35	38.34	42	38.44	38.30	-7	46,191	-0.02%
2022/03/01	84	38.02	502.1	37.99	37.95	-418.1	44,202	-0.95%	大賣/鉅額交易
2022/02/25	6	35.60	10	35.73	36.00	-4	42,061	-0.01%
2022/02/24	44	35.35	3	35.33	35.25	41	42,501	0.10%
2022/02/23	1	36.00	2	36.10	36.05	-1	42,451	0.00%
2022/02/22	4	35.91	3	36.10	36.15	1	43,040	0.00%
2022/02/21	10	35.87	21	36.44	36.45	-11	42,972	-0.03%
2022/02/18	0	0.00	1	35.60	35.65	-1	41,854	0.00%
2022/02/17	0	0.00	3	35.43	35.55	-3	42,578	-0.01%
2022/02/16	2	35.30	201	35.60	35.45	-199	42,957	-0.46%	大賣/鉅額交易
2022/02/15	1	35.31	0	0.00	35.05	1	43,153	0.00%
2022/02/14	0.6	35.39	1	35.50	35.50	-0.4	44,071	0.00%
2022/02/11	2	35.70	9	35.67	35.70	-7	44,111	-0.02%
2022/02/10	2	35.25	20	35.42	35.65	-18	44,572	-0.04%
2022/02/09	0	0.00	6	34.82	34.95	-6	45,114	-0.01%
2022/02/08	1	34.25	6	34.20	34.50	-5	45,278	-0.01%
2022/02/07	0	0.00	11	33.84	34.25	-11	45,222	-0.02%
2022/01/26	6	33.65	2	33.58	33.65	4	44,871	0.01%
2022/01/25	9	33.44	3	33.47	33.45	6	45,226	0.01%
2022/01/24	3	33.35	0	0.00	33.45	3	45,308	0.01%
2022/01/21	3.2	33.92	16	33.89	33.85	-12.8	45,414	-0.03%
2022/01/20	2	34.25	0	0.00	34.15	2	45,443	0.00%
2022/01/19	5	34.20	0	0.00	34.05	5	45,523	0.01%
2022/01/18	1	34.65	5	34.65	34.60	-4	45,378	-0.01%
2022/01/17	3	34.80	2	34.80	35.00	1	45,320	0.00%
2022/01/14	3	34.92	3	34.92	35.20	0	45,763	0.00%
2022/01/13	5	35.54	14	35.28	35.50	-9	45,982	-0.02%
2022/01/12	7	34.79	0	0.00	34.85	7	45,897	0.02%
2022/01/10	2	34.80	22	34.67	34.90	-20	46,223	-0.04%
2022/01/07	5.1	34.72	3	34.73	34.80	2.1	46,604	0.00%
2022/01/06	3	34.70	0	0.00	34.80	3	46,923	0.01%
2022/01/05	2	34.65	10	34.80	34.85	-8	48,035	-0.02%
2022/01/04	8	34.60	25	34.44	34.45	-17	48,871	-0.03%
2022/01/03	7	34.98	1	35.50	35.00	6	50,850	0.01%
2021/12/30	0	0.00	5	35.35	35.35	-5	52,763	-0.01%
2021/12/29	6	35.19	35	35.12	35.25	-29	53,518	-0.05%
2021/12/28	0	0.00	2	35.32	35.40	-2	54,578	0.00%
2021/12/27	7	35.51	0	35.25	35.25	7	56,025	0.01%
2021/12/24	21	35.65	6	35.44	35.55	15	57,136	0.03%
2021/12/23	1	35.15	2	35.50	35.50	-1	58,005	0.00%
2021/12/22	1	35.60	19	35.70	35.65	-18	58,667	-0.03%
2021/12/21	2	35.05	12	35.21	35.70	-10	58,881	-0.02%
2021/12/20	15	36.05	54	35.94	35.60	-39	58,942	-0.07%
2021/12/17	12	35.05	155	35.21	35.45	-143	59,029	-0.24%	大賣/鉅額交易
2021/12/16	1	34.25	3	34.32	34.35	-2	57,916	0.00%
2021/12/15	6	34.03	0	0.00	34.25	6	60,182	0.01%
2021/12/14	1	34.10	6	34.18	34.10	-5	62,281	-0.01%
2021/12/13	25.1	34.73	11	34.71	34.60	14.1	63,530	0.02%
2021/12/10	2	34.33	8	34.41	34.20	-6	64,452	-0.01%
2021/12/09	0	0.00	8.2	34.30	34.35	-8.2	66,455	-0.01%
2021/12/08	35	34.65	3	34.23	34.10	32	70,615	0.05%
2021/12/07	0	0.00	25	34.29	34.35	-25	72,968	-0.03%
2021/12/06	1	33.90	1.1	33.95	33.90	-0.1	73,256	0.00%
2021/12/03	0	0.00	7.1	34.07	34.10	-7.1	75,227	-0.01%
2021/12/02	5	33.68	15	33.56	33.90	-10	76,797	-0.01%
2021/12/01	0	0.00	5	33.00	33.10	-5	80,169	-0.01%
2021/11/30	14.9	32.73	2	32.90	32.55	12.9	80,717	0.02%
2021/11/29	5	32.85	62	32.74	32.90	-57	80,965	-0.07%
2021/11/26	14.1	33.07	11	33.26	33.05	3.1	82,473	0.00%
2021/11/25	13	33.81	20	33.65	33.80	-7	84,298	-0.01%
2021/11/24	12	33.64	27	33.83	33.80	-15	85,281	-0.02%
2021/11/23	33.1	33.16	12.2	33.27	33.10	20.9	85,030	0.02%
2021/11/22	10	32.55	2	32.33	32.60	8	85,720	0.01%
2021/11/19	15	32.73	5	32.70	32.60	10	85,464	0.01%
2021/11/18	27	33.01	3	32.95	32.95	24	85,350	0.03%
2021/11/17	15.2	33.06	20	33.00	33.05	-4.8	85,254	-0.01%
2021/11/16	23	33.11	25	33.34	33.15	-2	85,867	0.00%
2021/11/15	20.1	33.71	46	33.78	33.65	-25.9	86,885	-0.03%
2021/11/12	22	34.27	4	34.24	34.25	18	87,589	0.02%
2021/11/11	22.6	34.30	13	34.83	34.35	9.6	88,779	0.01%
2021/11/10	5	34.10	4	34.10	34.10	1	89,287	0.00%
2021/11/09	57	34.53	35.1	34.53	34.50	21.9	90,324	0.02%
2021/11/08	8	34.28	56	34.16	34.40	-48	91,701	-0.05%
2021/11/05	1	33.10	3.2	33.01	33.10	-2.2	92,321	0.00%
2021/11/04	43	33.55	1	33.65	33.25	42	92,825	0.05%
2021/11/03	20.1	33.50	2	33.55	33.50	18.1	94,533	0.02%
2021/11/02	3	33.58	6.1	33.79	33.20	-3.1	94,832	0.00%
2021/11/01	21.1	33.31	49	33.26	33.40	-27.9	95,030	-0.03%
2021/10/29	2	33.68	6.8	33.58	33.60	-4.8	94,890	-0.01%
2021/10/28	13	33.74	2	33.93	33.70	11	95,227	0.01%
2021/10/27	0	0.00	12	33.95	33.90	-12	96,087	-0.01%
2021/10/26	200	33.85	7	33.76	33.75	193	97,605	0.20%	大買/鉅額交易
2021/10/25	6	33.26	0	0.00	33.30	6	98,219	0.01%
2021/10/22	14	33.36	2	33.35	33.30	12	98,964	0.01%
2021/10/21	3	33.86	3	33.97	33.90	0	99,159	0.00%
2021/10/20	12	33.77	18.1	34.08	33.55	-6.1	99,433	-0.01%
2021/10/19	7.1	33.54	0.3	33.55	33.45	6.8	99,794	0.01%
2021/10/18	2.2	33.50	31	33.64	33.65	-28.8	100,584	-0.03%
2021/10/15	7	33.05	26	33.27	33.20	-19	102,281	-0.02%
2021/10/14	21	32.79	47	32.71	32.75	-26	103,758	-0.03%
2021/10/13	38.1	32.57	3	32.50	32.40	35.1	104,658	0.03%
2021/10/12	50	33.10	14	33.31	33.40	36	104,445	0.03%
2021/10/08	134	33.67	15	33.65	33.20	119	104,600	0.11%	大買/鉅額交易
2021/10/07	48.1	34.43	22.1	34.38	34.50	26	103,854	0.03%
2021/10/06	14.9	35.04	4	35.25	35.05	10.9	103,972	0.01%
2021/10/05	3	35.15	3	35.17	35.60	0	104,986	0.00%
2021/10/04	72.2	35.13	6	35.03	35.00	66.2	105,213	0.06%
2021/10/01	29	35.84	17	35.80	35.85	12	105,938	0.01%
2021/09/30	6	35.91	227	35.84	36.30	-221	108,394	-0.20%	大賣/鉅額交易
2021/09/29	256.3	35.22	10	35.26	35.20	246.3	109,385	0.23%	大買/鉅額交易
2021/09/28	13	35.66	14	35.74	35.75	-1	111,723	0.00%
2021/09/27	223	36.06	1	35.95	35.95	222	114,020	0.19%	大買/鉅額交易
2021/09/24	277.1	36.15	4	36.11	36.00	273.1	119,606	0.23%	大買/鉅額交易
2021/09/23	66	36.32	3	36.25	36.15	63	128,294	0.05%
2021/09/22	109	36.15	106	36.46	36.30	3	133,199	0.00%	大買/大賣/
2021/09/17	117	38.38	70	38.75	37.80	47	135,500	0.03%	大買/
2021/09/16	60.7	39.24	10.1	38.72	38.50	50.7	134,743	0.04%
2021/09/15	7	39.18	56	39.22	39.25	-49	134,636	-0.04%
2021/09/14	37	39.64	31	39.81	39.85	6	135,759	0.00%
2021/09/13	19.1	39.88	114.3	39.99	40.05	-95.2	138,433	-0.07%	大賣/
2021/09/10	164	39.04	91	39.07	39.10	73	136,318	0.05%	大買/
2021/09/09	2	37.50	10.1	38.15	38.35	-8.1	135,703	-0.01%
2021/09/08	59	38.68	44	38.02	37.60	15	136,635	0.01%
2021/09/07	16	38.49	10	38.42	38.50	6	136,611	0.00%
2021/09/06	24	38.74	118.7	38.80	38.85	-94.7	137,062	-0.07%	大賣/
2021/09/03	2	37.35	15	37.73	37.45	-13	135,268	-0.01%
2021/09/02	23	37.25	3	37.63	37.00	20	137,285	0.01%
2021/09/01	25	38.00	60	38.23	37.75	-35	139,749	-0.03%
2021/08/31	33	37.32	127	37.74	38.15	-94	139,313	-0.07%	大賣/
2021/08/30	66	37.24	24.1	37.18	37.50	41.9	139,754	0.03%
2021/08/27	3	36.43	8.1	36.82	36.90	-5.1	140,948	0.00%
2021/08/26	20	36.73	47	36.84	36.35	-27	145,502	-0.02%
2021/08/25	2	35.70	3	35.95	36.00	-1	152,066	0.00%
2021/08/24	9	35.89	47.1	36.02	36.00	-38.1	154,668	-0.02%
2021/08/23	53	35.75	9	35.61	35.65	44	160,835	0.03%
2021/08/20	42.1	35.02	9	35.24	35.10	33.1	166,632	0.02%
2021/08/19	83	35.74	15.3	35.62	35.30	67.7	168,766	0.04%
2021/08/18	14.1	35.81	16	36.52	37.00	-1.9	169,685	0.00%
2021/08/17	54	36.63	15	37.39	36.25	39	172,383	0.02%
2021/08/16	45	38.01	20	37.38	37.65	25	174,555	0.01%
2021/08/13	8.1	37.60	79	37.69	37.75	-70.9	179,344	-0.04%
2021/08/12	74.9	37.71	111	37.88	38.00	-36.1	184,844	-0.02%	大賣/
2021/08/11	20	37.42	29	37.36	37.05	-9	191,226	0.00%
2021/08/10	6	36.91	2	37.05	36.80	4	191,021	0.00%
2021/08/09	2	36.45	26.7	37.08	37.45	-24.7	196,274	-0.01%
2021/08/06	1	35.45	1	35.80	35.85	0	201,547	0.00%
2021/08/05	32.6	36.12	17	36.14	36.00	15.6	210,059	0.01%
2021/08/04	3	36.85	51	36.89	36.80	-48	221,136	-0.02%
2021/08/03	28	36.58	23	36.60	36.90	5	233,961	0.00%
2021/08/02	58	37.01	22	36.94	37.25	36	242,971	0.01%
2021/07/30	5.2	36.78	81	36.85	36.35	-75.8	246,344	-0.03%
2021/07/29	0	0.00	23	36.06	36.30	-23	254,452	-0.01%
2021/07/28	51	35.34	30	35.15	35.30	21	260,353	0.01%
2021/07/27	11	35.26	32	35.42	35.20	-21	265,556	-0.01%
2021/07/26	111	35.93	31	35.82	35.80	80	270,709	0.03%	大買/
2021/07/23	51	35.88	46	36.08	36.30	5	275,589	0.00%
2021/07/22	20	35.65	17	35.42	35.20	3	277,422	0.00%
2021/07/21	67	35.33	16.1	35.77	35.10	50.9	279,934	0.02%
2021/07/20	28.3	36.11	34	36.51	36.05	-5.7	282,175	0.00%
2021/07/19	50	36.43	46.9	36.41	36.60	3.2	284,829	0.00%
2021/07/16	21	36.58	5	36.31	36.35	16	292,244	0.01%
2021/07/15	51	36.44	8	36.61	37.00	43	295,608	0.01%
2021/07/14	106	36.00	46	35.84	35.90	60	301,447	0.02%	大買/
2021/07/13	82	37.10	25	37.42	36.50	57	306,064	0.02%
2021/07/12	29	38.04	20.2	38.75	37.90	8.8	309,296	0.00%
2021/07/09	20	37.92	7.2	38.07	38.05	12.8	312,461	0.00%
2021/07/08	20.2	38.09	108	38.06	38.75	-87.8	318,600	-0.03%	大賣/
2021/07/07	117.1	38.53	75.2	38.54	38.05	41.9	319,559	0.01%	大買/
2021/07/06	59	40.11	44.2	39.90	39.70	14.8	318,322	0.00%
2021/07/05	60.7	40.09	60	40.31	39.90	0.7	317,842	0.00%
2021/07/02	35.2	39.28	21	39.22	38.95	14.2	317,242	0.00%
2021/07/01	113	40.01	123	39.98	39.10	-10	316,817	0.00%	大買/大賣/
2021/06/30	150	39.71	512.8	39.36	39.60	-362.8	310,414	-0.12%	大買/大賣/鉅額交易
2021/06/29	170	37.88	94.5	38.04	37.75	75.5	300,495	0.03%	大買/
2021/06/28	104	37.00	70.5	36.78	37.45	33.5	294,424	0.01%	大買/
2021/06/25	21	36.25	36.2	36.16	35.75	-15.2	290,148	-0.01%
2021/06/24	8	35.98	18	35.92	35.80	-10	289,062	0.00%
2021/06/23	41	35.75	49	35.81	35.40	-8	287,679	0.00%
2021/06/22	71	36.01	81	36.17	36.15	-10	285,044	0.00%
2021/06/21	42.1	34.39	11	34.43	34.30	31.1	280,148	0.01%
2021/06/18	44.1	35.05	23	35.67	35.00	21.1	278,081	0.01%
2021/06/17	26	35.50	17	35.79	35.45	9	275,908	0.00%
2021/06/16	59	35.95	23	36.37	35.50	36	274,433	0.01%
2021/06/15	154.1	36.02	14.8	35.90	35.85	139.3	272,484	0.05%	大買/鉅額交易
2021/06/11	32	36.20	34	36.29	36.15	-2	270,263	0.00%
2021/06/10	43	35.73	45	36.00	36.15	-2	268,228	0.00%
2021/06/09	93.5	36.31	0	0.00	36.10	93.5	265,669	0.04%
2021/06/08	60	37.34	15	37.57	37.20	45	262,412	0.02%
2021/06/07	21.3	37.11	18	37.31	37.30	3.3	261,789	0.00%
2021/06/04	79.2	38.72	36	38.14	38.05	43.2	259,522	0.02%
2021/06/03	175.2	39.37	101	38.91	38.80	74.2	258,118	0.03%	大買/大賣/
2021/06/02	18	38.86	128.1	38.86	39.50	-110.1	253,358	-0.04%	大賣/鉅額交易
2021/06/01	26	36.94	49	36.94	37.35	-23	245,349	-0.01%
2021/05/31	152.5	37.70	288	37.91	36.95	-135.5	243,104	-0.06%	大買/大賣/鉅額交易
2021/05/28	839	36.69	777.2	36.97	36.55	61.8	236,893	0.03%	大買/大賣/
2021/05/27	55	35.02	53.5	34.99	34.60	1.5	230,730	0.00%
2021/05/26	78.1	34.11	30	34.50	34.85	48.1	228,257	0.02%
2021/05/25	75.3	34.66	50	34.79	34.45	25.3	225,749	0.01%
2021/05/24	67.3	35.78	19	35.58	35.50	48.3	222,323	0.02%
2021/05/21	99.3	35.48	131	35.75	36.20	-31.7	219,566	-0.01%	大賣/
2021/05/20	209.3	35.87	83	35.82	35.15	126.3	213,451	0.06%	大買/鉅額交易
2021/05/19	147	37.41	316.1	37.08	37.80	-169.1	206,899	-0.08%	大買/大賣/鉅額交易
2021/05/18	41	34.01	54.3	34.71	34.80	-13.3	198,585	-0.01%
2021/05/17	191.3	32.53	144	32.41	31.65	47.3	197,129	0.02%	大買/大賣/
2021/05/14	216.1	35.12	151	34.67	34.85	65.1	190,893	0.03%	大買/大賣/
2021/05/13	280.9	36.07	126	36.93	36.60	154.9	183,571	0.08%	大買/大賣/鉅額交易
2021/05/12	237.2	38.92	180.8	39.28	38.35	56.4	174,735	0.03%	大買/大賣/
2021/05/11	187.3	43.80	139	43.94	42.00	48.3	163,160	0.03%	大買/大賣/
2021/05/10	107	43.78	246.7	43.10	45.00	-139.7	150,016	-0.09%	大買/大賣/鉅額交易
2021/05/07	127.1	40.70	104	40.91	41.20	23.2	140,620	0.02%	大買/大賣/
2021/05/06	174.4	40.93	289.4	40.54	41.00	-115.1	136,391	-0.08%	大買/大賣/鉅額交易
2021/05/05	81.4	39.16	647	39.33	39.25	-565.6	126,621	-0.45%	大賣/鉅額交易
2021/05/04	587.2	36.49	132	35.70	36.25	455.2	119,998	0.38%	大買/大賣/鉅額交易
2021/05/03	57.8	39.68	250	40.06	38.55	-192.2	114,087	-0.17%	大賣/鉅額交易
2021/04/29	65.2	39.54	117.3	39.53	39.30	-52.1	108,516	-0.05%	大賣/
2021/04/28	176.2	38.18	85	38.22	38.20	91.2	103,105	0.09%	大買/
2021/04/27	25	39.37	29.2	39.20	39.10	-4.2	100,884	0.00%
2021/04/26	106.2	39.13	104.8	39.81	40.00	1.3	97,370	0.00%	大買/大賣/
2021/04/23	303.3	38.36	144	37.74	38.10	159.3	93,376	0.17%	大買/大賣/鉅額交易
2021/04/22	183.5	39.78	280.3	40.54	38.90	-96.7	89,332	-0.11%	大買/大賣/
2021/04/21	88.2	38.54	49.3	38.57	38.50	38.9	80,896	0.05%
2021/04/20	121	38.05	178	38.36	39.00	-57	76,893	-0.07%	大買/大賣/
2021/04/19	66	37.66	265.2	37.55	38.65	-199.2	70,469	-0.28%	大賣/鉅額交易
2021/04/16	54.7	34.90	280.7	35.00	35.15	-226	64,352	-0.35%	大賣/鉅額交易
2021/04/15	63.7	33.19	51.2	33.15	33.00	12.5	59,455	0.02%
2021/04/14	30	32.29	301.3	32.43	32.95	-271.3	55,086	-0.49%	大賣/鉅額交易
2021/04/13	15	30.26	233	30.50	30.20	-218	48,794	-0.45%	大賣/鉅額交易
2021/04/12	113	29.39	219.7	29.26	29.60	-106.7	48,382	-0.22%	大買/大賣/鉅額交易
2021/04/09	120	27.97	74	27.98	27.95	46	46,327	0.10%	大買/
2021/04/08	35	27.90	412.1	28.09	28.15	-377.1	44,948	-0.84%	大賣/鉅額交易
2021/04/07	10	26.65	154.2	26.53	26.90	-144.2	42,611	-0.34%	大賣/鉅額交易
2021/04/06	93	25.85	3	25.87	25.95	90	40,260	0.22%
2021/04/01	67	25.88	11	25.86	25.80	56	40,097	0.14%
2021/03/31	104	25.75	12.1	25.84	25.90	91.9	39,947	0.23%	大買/
2021/03/30	6	25.53	16	25.64	25.80	-10	39,585	-0.03%
2021/03/29	43	25.39	5	25.57	25.55	38	39,402	0.10%
2021/03/26	7	24.99	0.7	25.05	25.05	6.3	40,826	0.02%
2021/03/25	23	24.98	0	0.00	25.00	23	41,695	0.06%
2021/03/24	4	24.95	2	25.00	25.00	2	42,013	0.00%
2021/03/23	9	25.06	2	25.13	25.10	7	42,212	0.02%
2021/03/22	4	25.05	5	25.15	25.15	-1	42,480	0.00%
2021/03/19	10.1	25.13	3.5	25.16	25.10	6.6	43,158	0.02%
2021/03/18	24	25.72	1	25.55	25.45	23	44,172	0.05%
2021/03/17	0	0.00	3	25.58	25.65	-3	44,468	-0.01%
2021/03/16	3	25.43	9	25.52	25.50	-6	44,736	-0.01%
2021/03/15	6	25.63	0	0.00	25.65	6	44,645	0.01%
2021/03/12	0	0.00	16.2	25.79	25.90	-16.2	44,668	-0.04%
2021/03/11	1.5	25.80	44	25.81	25.80	-42.5	44,666	-0.10%
2021/03/10	2	25.65	8	25.71	25.75	-6	44,358	-0.01%
2021/03/09	15.5	25.73	67	25.71	25.70	-51.5	43,890	-0.12%
2021/03/08	2	25.10	13	25.12	25.10	-11	42,839	-0.03%
2021/03/05	1	24.85	1.6	24.95	24.95	-0.6	42,590	0.00%
2021/03/04	6	25.34	4	25.13	25.00	2	43,371	0.00%
2021/03/03	1	25.00	5	24.91	25.05	-4	43,077	-0.01%
2021/03/02	2	24.63	10	25.01	24.65	-8	42,658	-0.02%
2021/02/26	14	24.90	9	24.97	24.75	5	43,040	0.01%
2021/02/25	1	25.10	4	25.15	25.30	-3	42,516	-0.01%
2021/02/24	36.4	25.55	7	25.33	25.05	29.4	42,546	0.07%
2021/02/23	14.1	25.24	106.9	25.18	25.30	-92.8	42,107	-0.22%	大賣/
2021/02/22	2	24.45	5	24.76	24.45	-3	41,215	-0.01%
2021/02/19	16	24.43	15	24.49	24.60	1	41,145	0.00%
2021/02/18	19	24.30	30.2	24.46	24.40	-11.2	41,183	-0.03%
2021/02/17	3.1	23.98	48	23.93	24.00	-44.9	41,006	-0.11%
2021/02/05	3	23.35	11	23.40	23.40	-8	40,664	-0.02%
2021/02/04	4	23.25	35	23.39	23.20	-31	40,971	-0.08%
2021/02/03	3	23.63	0	23.65	23.65	3	41,657	0.01%
2021/02/02	4	23.73	0	0.00	23.80	4	41,591	0.01%
2021/02/01	7	23.31	71	23.13	23.20	-64	41,378	-0.15%
2021/01/29	57	23.04	58.3	23.10	22.95	-1.3	41,230	0.00%
2021/01/28	21.3	23.26	15	23.30	23.30	6.3	40,840	0.02%
2021/01/27	3.6	23.69	0	0.00	23.55	3.6	40,381	0.01%
2021/01/26	2.5	23.61	0	0.00	23.70	2.5	40,242	0.01%
2021/01/25	6	23.75	4	23.96	23.95	2	40,005	0.00%
2021/01/22	13	23.28	11	23.45	23.65	2	39,966	0.00%
2021/01/21	2	23.85	3	23.65	23.60	-1	39,764	0.00%
2021/01/20	42.9	23.61	0	0.00	23.45	42.9	39,561	0.11%
2021/01/19	12	24.30	1	24.30	24.30	11	38,843	0.03%
2021/01/18	33	24.26	13	24.32	24.25	20	38,668	0.05%
2021/01/15	34.4	24.97	50	24.99	24.90	-15.6	38,199	-0.04%
2021/01/14	24	25.27	15	25.32	25.30	9	37,612	0.02%
2021/01/13	10	25.40	3.5	25.43	25.55	6.5	37,317	0.02%
2021/01/12	20	25.27	14	25.31	25.30	6	36,889	0.02%
2021/01/11	5	25.65	40	26.00	25.90	-35	36,320	-0.10%
2021/01/08	12	25.81	22	25.94	26.00	-10	35,953	-0.03%
2021/01/07	49	25.60	89	25.46	25.70	-40	35,217	-0.11%
2021/01/06	136	26.13	35	25.89	25.50	101	34,533	0.29%	大買/鉅額交易
2021/01/05	43	26.03	98	25.95	26.00	-55	32,980	-0.17%
2021/01/04	10	25.02	1	24.95	24.95	9	30,159	0.03%
2020/12/31	2.8	24.74	42	24.80	24.75	-39.2	29,624	-0.13%
2020/12/30	35	24.96	6	24.99	25.00	29	29,359	0.10%
2020/12/29	1	24.55	3	24.63	24.65	-2	28,602	-0.01%
2020/12/28	5.8	24.19	5	24.20	24.30	0.8	28,170	0.00%
2020/12/25	11.3	24.25	10	24.15	24.20	1.3	28,056	0.00%
2020/12/24	1.2	24.22	2.1	24.25	24.35	-0.9	27,781	0.00%
2020/12/23	4	24.26	5	24.28	24.40	-1	27,454	0.00%
2020/12/22	93.1	25.07	25	25.18	24.50	68.1	27,142	0.25%
2020/12/21	12	24.87	17	24.92	24.95	-5	25,565	-0.02%
2020/12/18	11.3	24.20	3	24.37	24.45	8.3	24,615	0.03%
2020/12/17	26.4	24.22	26	24.20	24.40	0.4	24,236	0.00%
2020/12/16	39	24.49	5	24.51	24.40	34	23,865	0.14%
2020/12/15	10.2	24.84	4	24.64	24.35	6.2	23,610	0.03%
2020/12/14	19	24.47	119.2	24.55	24.65	-100.2	22,740	-0.44%	大賣/
2020/12/11	21	23.80	2	23.95	23.95	19	21,317	0.09%
2020/12/10	34.2	23.75	50	23.95	23.65	-15.8	20,885	-0.08%
2020/12/09	7	23.42	12.2	23.31	23.35	-5.2	20,218	-0.03%
2020/12/08	2	23.38	2	23.40	23.35	0	20,030	0.00%
2020/12/07	11	23.50	23	23.48	23.45	-12	19,847	-0.06%
2020/12/04	2	23.40	8	23.47	23.40	-6	19,651	-0.03%
2020/12/03	1	23.30	2	23.25	23.30	-1	19,406	-0.01%
2020/12/02	0	0.00	0.2	23.20	23.30	-0.2	20,404	0.00%
2020/12/01	0	0.00	0.4	23.00	23.10	-0.4	20,162	0.00%
2020/11/30	1	23.47	13	23.51	22.80	-12	19,995	-0.06%
2020/11/27	11	23.18	4	23.21	23.15	7	18,928	0.04%
2020/11/26	0	23.00	21	23.18	23.10	-21	18,492	-0.11%
2020/11/25	6	23.01	64	23.00	23.05	-58	18,399	-0.32%
2020/11/24	0	0.00	7	22.71	22.65	-7	17,746	-0.04%
2020/11/23	1	22.60	44	22.50	22.65	-43	17,443	-0.25%
2020/11/20	0	0.00	1	22.00	22.00	-1	17,026	-0.01%
2020/11/19	0	21.90	23	21.95	22.00	-23	16,859	-0.14%
2020/11/18	0	0.00	3	21.97	22.00	-3	16,600	-0.02%
2020/11/17	2.4	21.93	51	21.98	21.95	-48.6	16,340	-0.30%
2020/11/16	0.1	21.45	24	21.62	21.60	-23.9	16,113	-0.15%
2020/11/13	1	21.50	6	21.52	21.60	-5	15,839	-0.03%
2020/11/12	0.9	21.45	21.8	21.55	21.60	-20.9	15,773	-0.13%
2020/11/11	22	21.13	94	21.28	21.75	-72	15,491	-0.46%
2020/11/10	2.2	20.75	9	20.77	20.80	-6.8	14,594	-0.05%
2020/11/05	0	0.00	11	20.65	20.70	-11	14,392	-0.08%
2020/11/04	0	0.00	2	20.65	20.65	-2	14,371	-0.01%
2020/11/03	0	0.00	2	20.53	20.60	-2	14,480	-0.01%
2020/11/02	5	20.50	2	20.50	20.50	3	14,542	0.02%
2020/10/30	4	20.20	0	20.35	20.30	4	14,557	0.03%
2020/10/29	1	20.45	0	0.00	20.40	1	14,346	0.01%
2020/10/28	2	20.60	5	20.65	20.55	-3	14,304	-0.02%
2020/10/27	0.1	20.65	5.2	20.65	20.70	-5.1	14,307	-0.04%
2020/10/26	11	20.65	0	0.00	20.70	11	14,314	0.08%
2020/10/23	1	20.50	10	20.55	20.50	-9	14,272	-0.06%
2020/10/22	6	20.55	0	0.00	20.55	6	14,417	0.04%
2020/10/21	7	20.65	0	0.00	20.55	7	14,492	0.05%
2020/10/20	0	0.00	2	20.65	20.70	-2	14,576	-0.01%
2020/10/19	3	20.63	0	0.00	20.60	3	14,631	0.02%
2020/10/16	1.1	20.59	2	20.55	20.45	-0.9	14,737	-0.01%
2020/10/15	1	20.50	0	0.00	20.40	1	15,031	0.01%
2020/10/14	0	20.60	4.5	20.60	20.70	-4.5	14,967	-0.03%
2020/10/13	0.1	20.45	5	20.45	20.55	-4.9	14,908	-0.03%
2020/10/12	56.2	20.41	10	20.55	20.50	46.2	14,960	0.31%
2020/10/08	0	0.00	0.3	20.65	20.65	-0.3	14,975	0.00%
2020/10/07	8	20.70	6	20.67	20.65	2	15,043	0.01%
2020/10/06	1	20.75	4	20.80	20.75	-3	15,080	-0.02%
2020/10/05	20	20.66	1	20.55	20.60	19	15,039	0.13%
2020/09/30	0	20.45	0	0.00	20.45	0	15,236	0.00%
2020/09/29	2	20.70	3	20.67	20.60	-1	15,211	-0.01%
2020/09/28	1.1	20.40	17	20.42	20.45	-15.9	15,115	-0.11%
2020/09/25	2	20.10	2	20.13	20.15	0	15,243	0.00%
2020/09/24	28	20.17	0	0.00	20.00	28	15,222	0.18%
2020/09/23	4.1	20.50	1	20.40	20.55	3.1	14,914	0.02%
2020/09/22	0	20.70	1	20.70	20.60	-1	14,860	-0.01%
2020/09/21	0.1	20.70	0	0.00	20.70	0.1	14,815	0.00%
2020/09/18	0	0.00	1	20.90	20.70	-1	14,911	-0.01%
2020/09/17	7	20.90	0	0.00	20.90	7	14,746	0.05%
2020/09/16	11	20.90	10	21.00	21.00	1	14,739	0.01%
2020/09/15	0	20.90	1	20.85	20.95	-1	14,724	-0.01%
2020/09/14	0	20.90	12	20.95	20.95	-12	14,964	-0.08%
2020/09/11	1	20.90	7	20.87	20.95	-6	15,043	-0.04%
2020/09/10	3.3	20.71	3	20.90	20.90	0.3	15,013	0.00%
2020/09/08	9	21.01	1	20.85	20.90	8	15,019	0.05%
2020/09/07	10.9	21.00	68	21.02	21.00	-57.1	14,899	-0.38%
2020/09/02	10	20.05	2	20.00	20.10	8	14,179	0.06%
2020/09/01	0	20.00	1	20.00	20.00	-1	14,396	-0.01%
2020/08/31	6	20.04	4.2	20.06	19.90	1.8	14,508	0.01%
2020/08/27	0	20.00	0	0.00	20.05	0	14,984	0.00%
2020/08/26	0	20.00	1	20.00	20.10	-1	15,259	-0.01%
2020/08/25	0	20.00	0	0.00	20.00	0	15,411	0.00%
2020/08/24	1	20.00	2	20.05	20.00	-1	15,844	-0.01%
2020/08/21	0.1	20.00	10	20.10	20.00	-9.9	16,099	-0.06%
2020/08/20	5	19.84	5	19.85	19.80	0	16,117	0.00%
2020/08/19	3	20.27	2	20.30	20.25	1	16,064	0.01%
2020/08/18	2	20.40	14	20.42	20.50	-12	16,055	-0.07%
2020/08/17	0	20.35	0	0.00	20.40	0	16,161	0.00%
2020/08/14	0	0.00	0	20.20	20.20	0	16,160	0.00%
2020/08/13	0	0.00	5.4	20.15	20.20	-5.4	16,192	-0.03%
2020/08/12	1	20.15	0	0.00	20.20	1	16,315	0.01%
2020/08/11	7	20.25	17	20.24	20.20	-10	16,326	-0.06%
2020/08/10	0.2	20.05	1	20.10	20.10	-0.8	16,247	0.00%
2020/08/07	5	19.89	0	0.00	19.95	5	16,363	0.03%
2020/08/05	3	19.97	1.4	20.00	20.00	1.6	16,394	0.01%
2020/08/04	0	19.85	1	19.85	19.85	-1	16,526	-0.01%
2020/08/03	29	19.66	27.2	19.71	19.60	1.8	16,629	0.01%
2020/07/31	2	19.90	1.4	19.90	19.80	0.6	16,624	0.00%
2020/07/30	31	19.85	3	19.88	19.90	28	16,671	0.17%
2020/07/29	2	19.95	2	19.98	19.90	0	16,721	0.00%
2020/07/28	4.1	19.80	2.3	19.90	19.90	1.7	16,998	0.01%
2020/07/27	30	20.05	0	0.00	20.00	30	17,336	0.17%
2020/07/24	1	20.20	3	20.25	20.15	-2	17,451	-0.01%
2020/07/23	7	20.64	0	0.00	20.70	7	17,324	0.04%
2020/07/22	1	20.60	0	0.00	20.70	1	17,399	0.01%
2020/07/21	10.1	20.67	1	20.75	20.60	9.1	17,273	0.05%
2020/07/20	3.1	20.80	2.4	20.76	20.80	0.7	17,064	0.00%
2020/07/16	5	20.94	6	21.00	20.90	-1	17,505	-0.01%
2020/07/15	0.1	20.75	7.2	20.90	20.90	-7.1	17,527	-0.04%
2020/07/14	0	20.60	1.2	20.68	20.60	-1.2	17,597	-0.01%
2020/07/13	0	20.70	0	0.00	20.70	0	17,830	0.00%
2020/07/10	1.2	20.70	0	0.00	20.70	1.2	18,001	0.01%
2020/07/09	1	20.80	1	21.00	20.85	0	18,053	0.00%
2020/07/08	0	20.80	2	20.75	20.85	-2	17,838	-0.01%
2020/07/07	25.3	20.86	0.7	20.75	20.75	24.6	17,815	0.14%
2020/07/06	0	0.00	3	20.90	21.00	-3	17,801	-0.02%
2020/07/02	0	0.00	1	20.65	20.55	-1	17,945	-0.01%
2020/07/01	2	20.65	7	20.66	20.60	-5	18,191	-0.03%
2020/06/30	0.1	20.65	0	0.00	20.70	0.1	18,402	0.00%
2020/06/29	5	20.51	0	0.00	20.55	5	18,530	0.03%
2020/06/24	0	20.85	3	20.87	20.85	-3	18,641	-0.02%
2020/06/23	0	20.65	0	0.00	20.75	0	18,762	0.00%
2020/06/22	51.2	20.50	2	20.50	20.55	49.2	18,823	0.26%
2020/06/19	0	0.00	17	20.71	20.50	-17	19,009	-0.09%
2020/06/18	6.1	20.63	11	20.60	20.55	-4.9	18,922	-0.03%
2020/06/17	0	0.00	10	20.90	20.95	-10	18,994	-0.05%
2020/06/16	0	0.00	0.1	20.80	20.80	-0.1	19,673	0.00%
2020/06/15	2.1	20.45	2.2	20.50	20.35	-0.1	20,298	0.00%
2020/06/12	3	20.52	1	20.55	20.65	2	20,543	0.01%
2020/06/11	1.8	20.92	3.1	20.85	20.90	-1.3	21,033	-0.01%
2020/06/10	4.2	21.21	15	21.19	21.20	-10.8	21,215	-0.05%
2020/06/09	5	21.30	7	21.29	21.30	-2	22,105	-0.01%
2020/06/08	2.3	21.06	15	21.10	21.20	-12.7	22,332	-0.06%
2020/06/05	2	20.95	0.2	21.00	21.00	1.8	22,282	0.01%
2020/06/04	28	20.82	1	20.95	20.95	27	22,261	0.12%
2020/06/03	3	20.75	54	20.79	20.90	-51	22,329	-0.23%
2020/06/02	4.4	20.30	16	20.30	20.40	-11.6	22,070	-0.05%
2020/06/01	3	20.10	67	20.01	20.10	-64	21,824	-0.29%
2020/05/29	3	19.90	1	19.90	19.80	2	21,671	0.01%
2020/05/28	0	0.00	5	19.90	19.95	-5	21,275	-0.02%
2020/05/27	22	19.85	1	19.85	19.90	21	21,237	0.10%
2020/05/26	1	19.80	0	0.00	19.90	1	21,309	0.00%
2020/05/25	0	19.75	0	0.00	19.65	0	21,322	0.00%
2020/05/22	6	19.63	0	0.00	19.60	6	21,395	0.03%
2020/05/21	0.1	19.95	1	19.90	19.90	-0.9	21,351	0.00%
2020/05/20	2	19.85	0	0.00	19.90	2	21,238	0.01%
2020/05/19	2	19.85	1	19.80	19.80	1	21,158	0.00%
2020/05/18	2	19.60	3	19.60	19.65	-1	21,021	0.00%
2020/05/14	0	0.00	3	19.65	19.55	-3	20,929	-0.01%
2020/05/13	6	19.58	0	0.00	19.85	6	20,773	0.03%
2020/05/12	8.1	19.64	1	19.60	19.60	7.1	20,666	0.03%
2020/05/11	4.9	19.89	2	19.90	19.85	2.9	20,479	0.01%
2020/05/08	2	19.73	0	0.00	19.65	2	20,276	0.01%
2020/05/07	9	19.58	0	0.00	19.55	9	20,222	0.04%
2020/05/06	11	19.63	12	19.69	19.55	-1	20,121	0.00%
2020/05/05	6.3	19.69	7	19.84	19.80	-0.7	20,058	0.00%
2020/05/04	16	19.53	0.2	19.90	19.55	15.8	19,987	0.08%
2020/04/30	4	20.01	12	19.99	20.00	-8	19,779	-0.04%
2020/04/29	2.8	19.81	1.4	19.76	19.85	1.4	19,476	0.01%
2020/04/28	1.2	19.52	0	0.00	19.55	1.2	19,392	0.01%
2020/04/27	7	19.51	1	19.60	19.50	6	19,817	0.03%
2020/04/24	5	19.21	5	19.15	19.15	0	19,611	0.00%
2020/04/23	0.5	19.25	0	0.00	19.15	0.5	19,559	0.00%
2020/04/22	1	19.00	0	0.00	19.15	1	19,431	0.01%
2020/04/21	8.1	19.40	2	19.45	19.10	6.1	19,302	0.03%
2020/04/20	1	19.60	1	19.80	19.60	0	19,026	0.00%
2020/04/17	8.5	19.92	0	0.00	19.75	8.5	18,952	0.04%
2020/04/16	23	19.71	0	0.00	19.75	23	18,742	0.12%
2020/04/15	2	19.90	10	19.97	20.00	-8	18,458	-0.04%
2020/04/14	11.2	19.61	0	0.00	19.75	11.2	18,220	0.06%
2020/04/13	8	19.57	0	0.00	19.55	8	18,059	0.04%
2020/04/10	16	19.63	0	0.00	19.70	16	18,024	0.09%
2020/04/09	3	19.62	4	19.60	19.50	-1	18,018	-0.01%
2020/04/08	1	19.45	7	19.50	19.55	-6	17,889	-0.03%
2020/04/07	102	19.47	0	0.00	19.30	102	17,812	0.57%	大買/鉅額交易
2020/04/06	1	18.90	21.8	18.93	19.25	-20.8	17,823	-0.12%
2020/04/01	17	18.86	0	0.00	18.80	17	17,534	0.10%
2020/03/31	1	18.95	0	19.10	18.95	1	17,223	0.01%
2020/03/30	5	19.00	0	0.00	19.00	5	16,956	0.03%
2020/03/27	13	19.42	13	19.47	19.40	0	16,707	0.00%
2020/03/26	1.9	19.50	10	19.50	19.55	-8.2	16,530	-0.05%
2020/03/25	3	19.43	3	19.40	19.40	0	16,647	0.00%
2020/03/24	8	19.06	0	0.00	19.05	8	16,370	0.05%
2020/03/23	8.1	18.92	1	19.10	18.90	7.1	16,187	0.04%
2020/03/20	27	19.16	55	19.14	19.80	-28	16,059	-0.17%
2020/03/19	62	18.90	32	18.53	18.60	30	15,358	0.20%
2020/03/18	9	19.38	2	19.50	19.30	7	14,776	0.05%
2020/03/17	21.9	19.52	9	19.49	19.50	12.9	14,449	0.09%
2020/03/16	95.5	20.10	31	20.10	20.00	64.5	13,826	0.47%
2020/03/13	41	20.04	2	20.15	20.20	39	13,439	0.29%
2020/03/12	54	21.90	5.1	21.66	21.40	48.9	12,375	0.40%
2020/03/11	7	22.24	0	0.00	22.35	7	11,961	0.06%
2020/03/09	35	22.55	10.7	22.51	22.40	24.3	11,569	0.21%
2020/03/06	12	22.95	0	0.00	22.90	12	11,174	0.11%
2020/03/05	1	23.15	7	23.30	23.30	-6	11,009	-0.05%
2020/03/04	0	23.10	6	23.20	23.20	-6	11,010	-0.05%
2020/03/03	2	22.95	3	22.90	23.00	-1	10,953	-0.01%
2020/03/02	13.3	22.85	10	22.90	22.90	3.3	10,887	0.03%
2020/02/27	8	22.87	1	22.90	23.00	7	11,221	0.06%
2020/02/26	12	22.86	0	0.00	22.85	12	11,114	0.11%
2020/02/25	7	22.97	0	0.00	22.95	7	10,903	0.06%
2020/02/24	6	23.05	0	0.00	23.00	6	10,874	0.06%
2020/02/21	0	0.00	0.5	23.30	23.20	-0.5	10,749	0.00%
2020/02/20	1	23.30	0	0.00	23.30	1	10,707	0.01%
2020/02/19	0	0.00	7	23.50	23.50	-7	10,671	-0.07%
2020/02/17	0.1	23.35	0.1	23.35	23.35	0.1	10,690	0.00%
2020/02/14	1	23.35	0	0.00	23.45	1	10,802	0.01%
2020/02/13	1	23.40	3	23.40	23.40	-2	10,797	-0.02%
2020/02/11	0	23.45	1.2	23.45	23.45	-1.2	10,841	-0.01%
2020/02/10	2.2	23.35	0	0.00	23.45	2.2	10,871	0.02%
2020/02/07	1	23.30	0	0.00	23.30	1	10,836	0.01%
2020/02/06	1	23.45	1	23.45	23.35	0	10,952	0.00%
2020/02/05	0	0.00	2	23.20	23.25	-2	10,959	-0.02%
2020/02/03	12	23.03	2	23.10	23.00	10	10,969	0.09%
2020/01/31	9.1	23.18	3	23.30	23.10	6.1	10,846	0.06%
2020/01/30	10	23.23	1	23.50	23.00	9	10,692	0.08%
2020/01/20	0	0.00	0.2	24.00	24.05	-0.2	10,165	0.00%
2020/01/17	0	0.00	5	23.95	24.05	-5	10,170	-0.05%
2020/01/15	0.2	24.00	10	24.01	24.05	-9.8	10,355	-0.09%
2020/01/14	0	0.00	1	24.00	24.05	-1	10,383	-0.01%
2020/01/13	5	23.90	0	0.00	24.00	5	10,408	0.05%
2020/01/10	0.2	23.75	6	23.85	23.85	-5.8	10,386	-0.06%
2020/01/09	3	23.75	0	0.00	23.75	3	10,491	0.03%
2020/01/08	6	23.55	3	23.60	23.55	3	10,529	0.03%
2020/01/07	0	0.00	6	23.70	23.70	-6	10,506	-0.06%
2020/01/06	7	23.80	20	23.80	23.80	-13	10,546	-0.12%
2020/01/03	26.3	24.00	10	24.05	24.10	16.3	10,569	0.15%
2020/01/02	1	24.05	0	0.00	24.00	1	10,504	0.01%
2019/12/31	0	23.90	3.1	24.08	23.90	-3.1	10,506	-0.03%
2019/12/30	45.2	24.01	10	24.04	24.00	35.2	10,464	0.34%
2019/12/26	0	23.80	4	23.90	23.90	-4	10,447	-0.04%
2019/12/25	0	0.00	2	23.90	23.80	-2	10,690	-0.02%
2019/12/24	0	0.00	11.1	23.85	23.85	-11.1	10,812	-0.10%
2019/12/23	0	0.00	10	23.75	23.90	-10	10,870	-0.09%
2019/12/20	5	23.75	0	0.00	23.65	5	10,904	0.05%
2019/12/18	0	0.00	10	23.80	23.90	-10	10,752	-0.09%
2019/12/17	0.1	23.65	17.1	23.65	23.80	-16.9	10,822	-0.16%
2019/12/16	0.1	23.50	10	23.70	23.50	-9.9	10,728	-0.09%
2019/12/13	12	23.62	23	23.66	23.70	-11	10,773	-0.10%
2019/12/12	31	23.53	7	23.58	23.45	24	10,737	0.22%
2019/12/11	10	23.40	0	0.00	23.50	10	10,665	0.09%
2019/12/10	0.2	23.40	0	0.00	23.45	0.2	10,710	0.00%
2019/12/06	9	23.36	0	0.00	23.40	9	10,905	0.08%
2019/12/04	0	0.00	19	23.56	23.60	-19	10,920	-0.17%
2019/12/03	12	23.50	1	23.45	23.55	11	11,008	0.10%
2019/12/02	6.2	23.31	0	0.00	23.40	6.2	11,148	0.06%
2019/11/28	0	0.00	7	23.61	23.70	-7	11,172	-0.06%
2019/11/26	0	0.00	6	23.58	23.55	-6	11,346	-0.05%
2019/11/25	15	23.38	0	0.00	23.45	15	10,939	0.14%
2019/11/22	1	23.30	0	0.00	23.45	1	11,323	0.01%
2019/11/21	5	23.31	0	0.00	23.40	5	11,514	0.04%
2019/11/20	0	0.00	4.1	23.35	23.50	-4.1	11,524	-0.04%
2019/11/19	0	23.40	9	23.42	23.50	-9	11,642	-0.08%
2019/11/18	6.3	23.25	4	23.38	23.45	2.3	11,723	0.02%
2019/11/15	0.2	23.25	0	0.00	23.20	0.2	11,831	0.00%
2019/11/14	7	23.20	1	23.20	23.20	6	11,932	0.05%
2019/11/13	7	23.44	0	0.00	23.35	7	12,086	0.06%
2019/11/12	0	23.70	1	23.70	23.80	-1	12,080	-0.01%
2019/11/11	0.2	23.75	0	0.00	23.80	0.2	12,181	0.00%
2019/11/08	2	23.85	2	23.85	23.80	0	12,219	0.00%
2019/11/06	11	23.63	0	0.00	23.65	11	12,316	0.09%
2019/11/05	10	23.75	6	23.74	23.80	4	12,484	0.03%
2019/11/04	0	0.00	4	23.60	23.60	-4	12,458	-0.03%
2019/11/01	0	0.00	5	23.55	23.55	-5	12,566	-0.04%
2019/10/31	0	23.45	1	23.55	23.45	-1	12,741	-0.01%
2019/10/30	2.7	23.33	0	0.00	23.50	2.7	12,806	0.02%
2019/10/29	0	0.00	3	23.40	23.40	-3	12,823	-0.02%
2019/10/28	2	23.38	0.1	23.35	23.35	1.9	12,809	0.02%
2019/10/25	0	0.00	4	23.31	23.45	-4	12,833	-0.03%
2019/10/24	0	0.00	2	23.45	23.50	-2	12,894	-0.02%
2019/10/23	0	23.35	0	0.00	23.40	0	13,192	0.00%
2019/10/22	5.1	23.40	4	23.35	23.40	1.1	13,318	0.01%
2019/10/21	0.6	23.30	0	0.00	23.30	0.6	13,338	0.00%
2019/10/18	0	23.25	3	23.27	23.25	-3	13,356	-0.02%
2019/10/17	0	23.20	6	23.28	23.25	-6	13,417	-0.04%
2019/10/16	1.2	23.12	0	0.00	23.20	1.2	13,284	0.01%
2019/10/15	0.3	23.15	0	0.00	23.20	0.3	13,239	0.00%
2019/10/14	1.2	23.06	4	23.05	23.15	-2.8	13,301	-0.02%
2019/10/09	0.4	23.00	0	0.00	22.90	0.4	13,266	0.00%
2019/10/08	0	0.00	19	23.10	23.05	-19	13,235	-0.14%
2019/10/07	5	22.90	0	0.00	22.95	5	13,179	0.04%
2019/10/04	7	22.86	0	0.00	22.85	7	13,171	0.05%
2019/10/03	12.3	22.87	0	0.00	22.85	12.3	13,123	0.09%
2019/10/02	10	23.00	0	0.00	22.95	10	12,990	0.08%
2019/10/01	16	22.96	2	23.00	23.05	14	12,942	0.11%
2019/09/27	1.1	23.01	0	23.10	23.00	1.1	12,707	0.01%
2019/09/25	14	23.06	10	23.10	23.10	4	12,697	0.03%
2019/09/24	3.2	23.11	0	0.00	23.20	3.2	12,609	0.03%
2019/09/23	12	23.16	0	0.00	23.15	12	12,599	0.10%
2019/09/20	2.7	23.23	0	0.00	23.45	2.7	12,765	0.02%
2019/09/19	3	23.13	0	0.00	23.20	3	12,561	0.02%
2019/09/18	1	23.20	0	0.00	23.20	1	12,587	0.01%
2019/09/17	7	23.30	0	0.00	23.20	7	12,564	0.06%
2019/09/16	1.4	23.52	3	23.60	23.55	-1.6	12,689	-0.01%
2019/09/12	0	0.00	4	23.60	23.50	-4	12,835	-0.03%
2019/09/11	0	23.50	5	23.50	23.50	-5	12,980	-0.04%
2019/09/10	3.2	23.32	7	23.34	23.35	-3.8	12,971	-0.03%
2019/09/09	0.4	23.20	8	23.20	23.20	-7.6	12,914	-0.06%
2019/09/06	2	23.10	1	23.05	23.15	1	12,996	0.01%
2019/09/05	4.2	23.17	2	23.15	23.15	2.2	13,021	0.02%
2019/09/04	1	23.00	0	0.00	23.00	1	12,955	0.01%
2019/09/03	6	23.10	0	0.00	23.00	6	12,843	0.05%
2019/09/02	8.2	23.11	4.6	23.11	23.20	3.6	12,828	0.03%
2019/08/30	1.2	23.08	5	23.10	23.15	-3.8	12,884	-0.03%
2019/08/29	9	22.85	0	0.00	22.95	9	12,872	0.07%
2019/08/28	8	22.85	0.2	23.10	23.10	7.8	12,854	0.06%
2019/08/27	4.1	22.90	0	0.00	22.85	4.1	12,773	0.03%
2019/08/26	4	22.93	0	0.00	22.95	4	12,402	0.03%
2019/08/23	0	23.20	0	0.00	23.15	0	12,373	0.00%
2019/08/22	7	23.02	10	23.05	23.15	-3	12,445	-0.02%
2019/08/21	7.1	23.05	0	0.00	23.05	7.1	13,992	0.05%
2019/08/20	0.6	23.10	0	0.00	23.05	0.6	13,989	0.00%
2019/08/19	8	23.11	0	0.00	23.05	8	13,908	0.06%
2019/08/16	46.1	23.00	47	23.00	23.10	-0.9	13,853	-0.01%
2019/08/15	19	23.09	0	0.00	23.05	19	13,779	0.14%
2019/08/12	3.1	23.30	2	23.35	23.30	1	14,019	0.01%
2019/08/07	10.2	23.38	0	0.00	23.30	10.2	14,400	0.07%
2019/08/06	8	23.30	113	23.20	23.50	-105	14,661	-0.72%	大賣/鉅額交易
2019/08/05	7	23.53	0	0.00	23.50	7	14,687	0.05%
2019/08/02	17	23.58	10	23.55	23.65	7	14,594	0.05%
2019/08/01	31.2	23.85	0	0.00	23.80	31.2	14,550	0.21%
2019/07/31	2	24.05	0	0.00	24.00	2	14,448	0.01%
2019/07/30	0	0.00	1	24.15	24.10	-1	14,440	-0.01%
2019/07/29	0.2	24.20	0	0.00	24.15	0.2	14,547	0.00%
2019/07/26	6	24.09	0	0.00	24.20	6	14,535	0.04%
2019/07/25	6	24.15	12	24.25	24.10	-6	14,505	-0.04%
2019/07/24	12	24.95	17	24.95	25.00	-5	14,326	-0.03%
2019/07/23	0.1	24.90	0	0.00	24.90	0.1	14,132	0.00%
2019/07/22	0.5	24.85	5	24.95	24.90	-4.5	14,026	-0.03%
2019/07/19	5	24.85	6	24.95	24.90	-1	13,965	-0.01%
2019/07/18	2.1	24.75	0.1	24.70	24.70	1.9	13,861	0.01%
2019/07/17	0.6	24.80	2	24.80	24.85	-1.4	13,857	-0.01%
2019/07/16	2.2	24.70	20.7	24.70	24.85	-18.5	13,779	-0.13%
2019/07/15	0.1	24.70	2	24.80	24.70	-1.9	13,655	-0.01%
2019/07/12	0	0.00	1	24.85	24.80	-1	13,652	-0.01%
2019/07/11	20	24.90	0.9	24.80	24.80	19.1	13,683	0.14%
2019/07/10	1.2	24.84	2	24.80	24.85	-0.8	13,770	-0.01%
2019/07/09	5	24.65	5	24.80	24.65	0	13,778	0.00%
2019/07/08	4.8	24.70	0	0.00	24.80	4.8	13,757	0.03%
2019/07/05	7.5	24.57	0	0.00	24.70	7.5	13,767	0.05%
2019/07/04	1	24.60	5	24.60	24.65	-4	13,901	-0.03%
2019/06/28	3	24.85	0	0.00	24.95	3	13,995	0.02%
2019/06/27	7.4	24.80	2	25.00	24.90	5.4	14,032	0.04%
2019/06/26	0.4	24.80	0	0.00	24.90	0.4	13,918	0.00%
2019/06/25	0.1	24.90	16	24.93	25.00	-15.9	13,937	-0.11%
2019/06/24	3.5	24.88	0	0.00	25.00	3.5	13,859	0.03%
2019/06/20	0	0.00	10	24.95	24.80	-10	13,502	-0.07%
2019/06/19	9.7	24.80	25	24.84	24.95	-15.3	13,299	-0.12%
2019/06/18	0.1	24.55	0	0.00	24.60	0.1	13,071	0.00%
2019/06/17	0.9	24.50	1	24.55	24.55	-0.1	12,981	0.00%
2019/06/14	0	0.00	2	24.60	24.50	-2	12,936	-0.02%
2019/06/13	3	24.45	0	0.00	24.45	3	12,841	0.02%
2019/06/12	0	0.00	1.2	24.50	24.55	-1.2	12,971	-0.01%
2019/06/11	0	0.00	2	24.35	24.40	-2	13,005	-0.02%
2019/06/10	0	24.45	4	24.50	24.50	-4	13,039	-0.03%
2019/06/06	0	0.00	1	24.25	24.35	-1	13,073	-0.01%
2019/06/05	0	0.00	2	24.20	24.20	-2	13,065	-0.02%
2019/06/04	5.9	24.11	1	24.15	24.20	4.9	13,046	0.04%
2019/06/03	10	24.05	0	0.00	24.15	10	13,164	0.08%
2019/05/31	1	24.10	0	0.00	24.30	1	13,341	0.01%
2019/05/30	5.9	24.12	0	0.00	24.10	5.9	13,450	0.04%
2019/05/29	2	24.23	0	0.00	24.10	2	13,529	0.01%
2019/05/27	1	24.20	0	0.00	24.30	1	12,083	0.01%
2019/05/24	1	24.30	0	0.00	24.40	1	12,096	0.01%
2019/05/23	0.1	24.45	1	24.35	24.45	-0.9	12,125	-0.01%
2019/05/22	29.6	24.24	10.1	24.15	24.45	19.5	12,132	0.16%
2019/05/21	1.1	24.61	11	24.59	24.65	-9.9	12,129	-0.08%
2019/05/20	2	24.18	0	0.00	24.20	2	11,940	0.02%
2019/05/17	0.7	24.10	0	0.00	24.00	0.7	11,873	0.01%
2019/05/16	7	24.04	0	0.00	24.00	7	11,768	0.06%
2019/05/15	6	24.06	0	0.00	24.00	6	11,656	0.05%
2019/05/14	24	24.18	1	24.25	24.10	23	11,518	0.20%
2019/05/13	5	24.50	3	24.50	24.45	2	11,229	0.02%
2019/05/10	11	24.56	0	0.00	24.55	11	11,347	0.10%
2019/05/09	12	24.77	1	24.80	24.70	11	11,508	0.10%
2019/05/07	0	0.00	13	25.00	25.10	-13	11,414	-0.11%
2019/05/06	9	24.86	5	24.95	25.00	4	11,607	0.03%
2019/05/03	7	25.03	1	25.05	25.10	6	11,565	0.05%
2019/05/02	3	25.00	0	0.00	24.90	3	11,588	0.03%
2019/04/30	9	24.90	10	24.95	24.95	-1	11,626	-0.01%
2019/04/29	0	0.00	5	25.10	25.10	-5	11,591	-0.04%
2019/04/25	2.9	25.03	1	25.05	25.00	1.9	11,761	0.02%
2019/04/24	2	25.05	0	0.00	25.10	2	11,798	0.02%
2019/04/23	0	0.00	1.1	25.09	25.15	-1.1	12,062	-0.01%
2019/04/18	6	25.08	0	0.00	25.10	6	12,581	0.05%
2019/04/17	0.5	25.15	0	0.00	25.25	0.5	12,962	0.00%
2019/04/16	11.1	25.10	9	25.17	25.20	2.1	13,024	0.02%
2019/04/15	137.2	25.05	0	0.00	25.05	137.2	13,145	1.04%	大買/鉅額交易
2019/04/12	1	25.15	0	0.00	25.20	1	13,221	0.01%
2019/04/11	4	25.08	0	0.00	25.05	4	13,233	0.03%
2019/04/10	6	25.03	1	25.20	25.25	5	13,263	0.04%
2019/04/09	1	25.05	0	25.00	25.10	1	13,266	0.01%
2019/04/08	1	25.00	0	0.00	25.10	1	13,319	0.01%
2019/04/03	0	0.00	1.1	25.00	25.00	-1.1	13,244	-0.01%
2019/04/02	5	24.90	0	0.00	24.90	5	13,375	0.04%
2019/04/01	1	25.00	0	0.00	25.00	1	13,234	0.01%
2019/03/28	2	24.95	0	0.00	25.00	2	13,059	0.02%
2019/03/27	1	25.00	0	0.00	25.05	1	13,055	0.01%
2019/03/26	1.1	25.00	2	24.90	25.00	-0.9	13,204	-0.01%
2019/03/25	0.7	24.90	2	24.93	24.85	-1.3	13,264	-0.01%
2019/03/21	2	25.00	0	0.00	25.00	2	13,325	0.02%
2019/03/20	0	24.95	0	0.00	25.05	0	13,529	0.00%
2019/03/19	4.1	24.92	0	0.00	24.85	4.1	13,675	0.03%
2019/03/18	2.6	24.94	0	0.00	25.05	2.6	13,701	0.02%
2019/03/15	0.1	24.95	2	25.05	25.05	-1.9	13,706	-0.01%
2019/03/14	24	24.78	0	0.00	24.75	24	13,559	0.18%
2019/03/13	6	24.95	5	24.90	25.00	1	13,605	0.01%
2019/03/12	0.1	25.00	3	25.10	25.10	-2.9	13,619	-0.02%
2019/03/11	4.6	24.73	5	24.85	24.70	-0.4	13,845	0.00%
2019/03/08	3	24.82	0	0.00	24.75	3	13,833	0.02%
2019/03/07	14	24.91	0	0.00	24.95	14	14,144	0.10%
2019/03/06	7	25.11	0	0.00	25.15	7	14,054	0.05%
2019/03/05	0.1	25.30	0	0.00	25.40	0.1	14,086	0.00%
2019/03/04	0.5	25.30	4	25.50	25.35	-3.5	14,212	-0.02%
2019/02/27	3.8	25.35	22	25.50	25.50	-18.2	14,199	-0.13%
2019/02/26	22	25.35	5	25.39	25.50	17	14,093	0.12%
2019/02/25	0.7	25.20	0.1	25.20	25.30	0.6	13,895	0.00%
2019/02/22	0	0.00	14	25.25	25.25	-14	13,888	-0.10%
2019/02/21	12.9	25.10	7	25.16	25.25	5.9	13,834	0.04%
2019/02/20	4.3	25.08	2	25.18	25.20	2.3	13,861	0.02%
2019/02/19	5.1	25.03	0	0.00	25.00	5.1	13,870	0.04%
2019/02/18	5.6	25.13	11	25.16	25.15	-5.4	13,953	-0.04%
2019/02/15	1.5	25.17	1.2	25.18	25.20	0.3	14,131	0.00%
2019/02/14	3	25.22	0	0.00	25.20	3	14,201	0.02%
2019/02/13	2	25.40	11	25.49	25.50	-9	14,135	-0.06%
2019/02/12	10	25.31	1	25.45	25.45	9	14,021	0.06%
2019/02/11	0.6	25.25	0	0.00	25.25	0.6	13,978	0.00%
2019/01/30	0	0.00	22	25.40	25.45	-22	13,914	-0.16%
2019/01/29	19.5	25.19	16	25.19	25.35	3.5	13,765	0.03%
2019/01/28	5.8	25.20	53	25.34	25.35	-47.2	13,811	-0.34%
2019/01/25	47.4	25.20	15	25.27	25.35	32.4	13,917	0.23%
2019/01/24	3	24.95	1	25.00	25.10	2	13,742	0.01%
2019/01/23	0	0.00	30	25.05	25.05	-30	13,915	-0.22%
2019/01/22	30.4	24.95	9	25.05	25.05	21.4	14,070	0.15%
2019/01/21	12.6	24.92	11	25.00	25.05	1.6	14,024	0.01%
2019/01/18	0	0.00	10	25.00	25.00	-10	14,007	-0.07%
2019/01/17	9	24.85	12	24.96	25.00	-3	14,079	-0.02%
2019/01/16	0.1	24.85	3	24.90	24.95	-2.9	14,393	-0.02%
2019/01/15	0	0.00	7	24.94	25.00	-7	14,467	-0.05%
2019/01/14	0	0.00	23	24.89	24.90	-23	14,258	-0.16%
2019/01/11	1.4	24.82	5	24.88	24.90	-3.6	14,314	-0.03%
2019/01/10	0	24.75	35	24.92	24.90	-35	14,253	-0.25%
2019/01/09	23.4	24.80	39	24.81	24.95	-15.6	14,168	-0.11%
2019/01/08	2.4	24.35	11	24.49	24.50	-8.6	14,036	-0.06%
2019/01/07	6	24.30	0	0.00	24.45	6	14,206	0.04%
2019/01/04	0	24.15	3	24.20	24.20	-3	14,380	-0.02%
2019/01/03	0	24.10	0	0.00	24.15	0	15,220	0.00%
2019/01/02	0.3	24.00	0	0.00	24.00	0.3	15,526	0.00%
2018/12/28	0	0.00	1	24.25	24.25	-1	15,614	-0.01%
2018/12/27	0	23.95	6	23.95	23.95	-6	15,728	-0.04%
2018/12/26	0.1	23.80	0	0.00	23.80	0.1	15,745	0.00%
2018/12/25	8.8	23.77	0	0.00	23.80	8.8	15,970	0.05%
2018/12/24	1	24.15	10	24.10	24.15	-9	16,006	-0.06%
2018/12/21	0.1	24.20	1	24.20	24.20	-0.9	16,676	-0.01%
2018/12/20	0.6	24.15	0	0.00	24.30	0.6	16,677	0.00%
2018/12/19	0.1	24.15	3	24.18	24.30	-2.9	16,861	-0.02%
2018/12/18	0.1	24.05	0	0.00	24.05	0.1	16,938	0.00%
2018/12/17	1.7	24.05	0	0.00	24.05	1.7	17,173	0.01%
2018/12/14	0.6	24.15	0	0.00	24.15	0.6	17,267	0.00%
2018/12/13	0	24.30	0	0.00	24.30	0	17,334	0.00%
2018/12/12	2	24.03	6.1	24.19	24.35	-4	17,364	-0.02%
2018/12/11	1.1	23.81	7	23.90	23.95	-5.9	17,231	-0.03%
2018/12/10	4.6	23.82	0	0.00	23.80	4.6	17,241	0.03%
2018/12/06	0	0.00	2	24.08	23.95	-2	17,525	-0.01%
2018/12/05	0	24.25	0	0.00	24.25	0	17,589	0.00%
2018/12/04	3	24.14	1	24.45	24.45	2	17,615	0.01%
2018/12/03	3.6	24.16	3	24.20	24.25	0.6	17,446	0.00%
2018/11/30	0	0.00	27	24.05	24.00	-27	17,538	-0.15%
2018/11/29	0	23.95	0	0.00	23.85	0	17,283	0.00%
2018/11/28	3.1	23.56	0	0.00	23.85	3.1	17,175	0.02%
2018/11/27	37.6	23.65	0	0.00	23.65	37.6	17,067	0.22%
2018/11/26	0.2	24.00	0	0.00	23.95	0.2	16,983	0.00%
2018/11/23	0	0.00	5	23.95	23.85	-5	16,869	-0.03%
2018/11/22	0.4	24.05	0	0.00	24.05	0.4	16,945	0.00%
2018/11/21	4.2	24.05	0	0.00	24.05	4.2	17,109	0.02%
2018/11/20	6.7	24.30	0	0.00	24.25	6.7	17,085	0.04%
2018/11/19	2	24.47	1	24.55	24.50	1	17,164	0.01%
2018/11/16	0.2	24.35	7	24.39	24.45	-6.8	17,297	-0.04%
2018/11/15	2.9	24.05	0	0.00	24.10	2.9	17,675	0.02%
2018/11/14	3	24.10	0	0.00	24.10	3	17,803	0.02%
2018/11/13	3.2	24.06	0	0.00	24.25	3.2	17,761	0.02%
2018/11/12	0.6	24.25	0	0.00	24.25	0.6	17,710	0.00%
2018/11/09	5	24.25	0	0.00	24.25	5	17,871	0.03%
2018/11/08	0	24.55	31	24.65	24.70	-31	18,425	-0.17%
2018/11/07	0	24.45	15	24.50	24.50	-15	18,640	-0.08%
2018/11/06	0.1	24.30	2	24.20	24.35	-1.9	18,561	-0.01%
2018/11/05	2	24.17	1	24.05	24.35	1	18,497	0.01%
2018/11/02	2.4	23.98	0.2	24.15	24.15	2.2	18,420	0.01%
2018/11/01	7	24.05	0	0.00	24.05	7	18,370	0.04%
2018/10/31	5.1	24.16	0	0.00	24.40	5.1	18,356	0.03%
2018/10/30	0.9	24.15	8	24.15	24.15	-7.1	18,183	-0.04%
2018/10/29	0	23.75	0	0.00	23.75	0	18,013	0.00%
2018/10/26	5.1	23.60	1	23.60	23.65	4.1	18,157	0.02%
2018/10/25	2.8	23.58	0	0.00	23.75	2.8	18,193	0.02%
2018/10/24	6	23.58	1	24.00	23.70	5	18,250	0.03%
2018/10/23	3	24.05	0	0.00	24.15	3	18,150	0.02%
2018/10/22	7.3	24.11	0	0.00	24.15	7.3	18,345	0.04%
2018/10/19	0.2	24.30	0	0.00	24.30	0.2	19,115	0.00%
2018/10/18	11	24.25	0	0.00	24.25	11	19,532	0.06%
2018/10/17	0	24.30	0	0.00	24.15	0	20,042	0.00%
2018/10/16	3.2	24.11	1	24.30	24.45	2.2	20,047	0.01%
2018/10/15	31	24.18	0	0.00	24.05	31	19,874	0.16%
2018/10/12	6	24.25	0	0.00	24.50	6	19,699	0.03%
2018/10/11	13	24.08	2	25.00	24.20	11	19,466	0.06%
2018/10/09	7	25.43	3	25.50	25.35	4	18,594	0.02%
2018/10/04	0.5	25.25	0	0.00	25.40	0.5	17,992	0.00%
2018/10/03	15	25.37	8	25.45	25.45	7	17,849	0.04%
2018/10/01	1	25.35	13	25.50	25.50	-12	17,469	-0.07%
2018/09/28	7	25.35	3	25.48	25.50	4	17,346	0.02%
2018/09/27	5	25.44	1	25.50	25.45	4	16,943	0.02%
2018/09/26	6	25.49	12	25.45	25.45	-6	16,810	-0.04%
2018/09/25	0.1	25.25	25	25.24	25.35	-24.9	16,673	-0.15%
2018/09/21	22	25.10	9	25.22	25.25	13	16,545	0.08%
2018/09/20	0	0.00	1	25.00	25.00	-1	16,361	-0.01%
2018/09/19	0	0.00	1	25.00	25.10	-1	16,357	-0.01%
2018/09/18	0.3	24.85	11	24.94	25.00	-10.7	16,396	-0.07%
2018/09/17	3.5	24.59	0	0.00	24.50	3.5	16,171	0.02%
2018/09/12	2	24.33	0	0.00	24.30	2	16,122	0.01%
2018/09/11	5	24.40	0.2	24.55	24.55	4.8	16,089	0.03%
2018/09/10	1	24.65	1	24.55	24.60	0	16,129	0.00%
2018/09/05	11	24.75	0	0.00	24.65	11	16,381	0.07%
2018/09/04	1.9	24.90	1	24.85	24.95	0.9	16,351	0.01%
2018/08/31	3	25.05	0	0.00	25.15	3	16,311	0.02%
2018/08/30	0	0.00	1	25.35	25.25	-1	16,306	-0.01%
2018/08/29	1	25.40	18	25.45	25.45	-17	16,325	-0.10%
2018/08/28	17.4	25.35	13	25.38	25.50	4.4	16,458	0.03%
2018/08/27	8	25.16	6	25.16	25.30	2	16,795	0.01%
2018/08/24	0	0.00	11	25.29	25.25	-11	17,001	-0.06%
2018/08/23	8	25.35	24	25.35	25.50	-16	17,559	-0.09%
2018/08/22	18.1	25.22	8	25.29	25.30	10.1	17,578	0.06%
2018/08/21	1	25.00	11	24.99	25.00	-10	17,100	-0.06%
2018/08/20	2	24.80	3	24.87	24.95	-1	16,914	-0.01%
2018/08/17	3	24.88	5	24.89	24.65	-2	16,776	-0.01%
2018/08/16	4	24.75	5	24.94	24.90	-1	16,711	-0.01%
2018/08/15	0	0.00	20	24.95	24.75	-20	16,584	-0.12%
2018/08/14	17	24.82	25	24.91	24.95	-8	16,044	-0.05%
2018/08/13	0	0.00	1	24.40	24.35	-1	15,698	-0.01%
2018/08/10	0	24.50	0	0.00	24.55	0	15,559	0.00%
2018/08/09	0	0.00	13	24.85	24.85	-13	15,519	-0.08%
2018/08/08	8	24.80	20.4	24.92	24.95	-12.4	15,462	-0.08%
2018/08/07	14	24.77	29	24.87	24.90	-15	15,356	-0.10%
2018/08/06	9	24.75	2	24.90	24.90	7	15,283	0.05%
2018/08/03	0	0.00	3	24.75	24.75	-3	15,211	-0.02%
2018/08/02	0	0.00	24	24.72	24.65	-24	15,227	-0.16%
2018/08/01	2	24.80	15	24.95	24.95	-13	15,059	-0.09%
2018/07/31	14.8	24.85	751	25.00	25.00	-736.2	14,917	-4.93%	大賣/鉅額交易
2018/07/30	5.3	24.68	39	24.71	24.80	-33.7	14,675	-0.23%
2018/07/27	0	0.00	13	24.68	24.65	-13	14,454	-0.09%
2018/07/26	2	24.55	44	24.45	24.65	-42	14,269	-0.29%
2018/07/25	3	24.80	75	24.84	24.80	-72	13,646	-0.53%
2018/07/24	5	24.70	40	24.62	24.75	-35	13,215	-0.26%
2018/07/23	0.1	24.20	4	24.23	24.25	-3.9	12,709	-0.03%
2018/07/20	0	0.00	8.2	24.19	24.25	-8.2	12,691	-0.06%
2018/07/19	0	0.00	7	24.20	24.20	-7	12,702	-0.06%
2018/07/18	0	0.00	2	24.05	24.10	-2	12,705	-0.02%
2018/07/17	1	23.95	61	23.99	24.00	-60	12,655	-0.47%
2018/07/16	1	23.90	2	23.93	23.90	-1	12,680	-0.01%
2018/07/13	1	23.85	3	23.85	23.90	-2	12,783	-0.02%
2018/07/12	1	23.80	8.1	23.82	23.80	-7.1	12,811	-0.06%
2018/07/11	5	23.65	2	23.70	23.70	3	12,832	0.02%
2018/07/10	1	23.60	4	23.70	23.65	-3	12,831	-0.02%
2018/07/09	0	0.00	5	23.60	23.60	-5	12,876	-0.04%
2018/07/06	2	23.38	1	23.40	23.50	1	12,956	0.01%
2018/07/05	0.1	23.45	1.1	23.45	23.45	-0.9	13,002	-0.01%
2018/07/04	0	0.00	5.2	23.50	23.50	-5.2	13,204	-0.04%
2018/07/02	0	0.00	1	23.40	23.25	-1	13,425	-0.01%
2018/06/29	7	23.39	0	0.00	23.70	7	13,367	0.05%
2018/06/28	4	23.25	0	0.00	23.25	4	13,245	0.03%
2018/06/27	25	23.29	0	0.00	23.25	25	13,223	0.19%
2018/06/26	9	23.40	1	23.40	23.40	8	13,269	0.06%
2018/06/25	21	23.44	3	23.47	23.40	18	13,264	0.14%
2018/06/22	1.1	23.61	0	0.00	23.70	1.1	13,210	0.01%
2018/06/21	1	23.60	1	23.65	23.65	0	13,257	0.00%
2018/06/20	3	23.60	6	23.82	23.80	-3	13,457	-0.02%
2018/06/19	4	23.41	0	0.00	23.40	4	13,396	0.03%
2018/06/15	2	23.65	0	0.00	23.65	2	13,211	0.02%
2018/06/14	9	23.74	10	23.75	23.70	-1	12,912	-0.01%
2018/06/13	0	0.00	2.1	24.05	24.05	-2.1	12,729	-0.02%
2018/06/12	0	0.00	2	24.10	24.15	-2	13,129	-0.02%
2018/06/11	3	24.05	0	0.00	24.10	3	13,066	0.02%
2018/06/08	2	24.20	6	24.23	24.40	-4	13,066	-0.03%
2018/06/07	1	24.35	10	24.34	24.40	-9	13,272	-0.07%
2018/06/06	0	0.00	1	24.20	24.25	-1	13,178	-0.01%
2018/06/05	0.1	24.20	5	24.25	24.30	-4.9	13,165	-0.04%
2018/06/04	15	24.10	43	23.98	24.20	-28	13,052	-0.21%
2018/06/01	10	23.70	23	23.70	23.75	-13	12,778	-0.10%
2018/05/31	0	0.00	9	23.31	23.60	-9	12,562	-0.07%
2018/05/30	7	23.24	1	23.20	23.20	6	12,337	0.05%
2018/05/29	3	23.35	0	0.00	23.40	3	12,372	0.02%
2018/05/28	11	23.40	0	0.00	23.40	11	12,633	0.09%
2018/05/25	1	23.30	2	23.30	23.35	-1	12,812	-0.01%
2018/05/24	12	23.30	2	23.30	23.25	10	12,910	0.08%
2018/05/23	3	23.37	0	0.00	23.20	3	13,186	0.02%
2018/05/22	0.1	23.35	0	0.00	23.30	0.1	13,363	0.00%
2018/05/21	0	0.00	1	23.45	23.40	-1	13,704	-0.01%
2018/05/18	6.3	23.35	0	0.00	23.40	6.3	13,892	0.05%
2018/05/17	3	23.37	0	0.00	23.35	3	14,238	0.02%
2018/05/15	2	23.35	0	0.00	23.35	2	14,759	0.01%
2018/05/14	1	23.60	4	23.55	23.50	-3	15,330	-0.02%
2018/05/11	6	23.48	3	23.53	23.55	3	15,526	0.02%
2018/05/10	3	23.37	0	0.00	23.45	3	15,555	0.02%
2018/05/09	0.1	23.40	0	0.00	23.45	0.1	15,548	0.00%
2018/05/08	3.1	23.30	4	23.35	23.40	-0.9	15,676	-0.01%
2018/05/07	4	23.28	2	23.25	23.25	2	15,800	0.01%
2018/05/04	2.1	23.28	11.1	23.25	23.25	-9	15,907	-0.06%
2018/05/03	10	23.37	2	23.25	23.25	8	15,970	0.05%
2018/05/02	14	23.82	11	23.78	23.65	3	16,037	0.02%
2018/04/30	1	23.35	0	0.00	23.50	1	15,952	0.01%
2018/04/27	11	23.34	0	0.00	23.40	11	15,873	0.07%
2018/04/26	3	23.30	4	23.25	23.35	-1	15,951	-0.01%
2018/04/25	51	23.30	1	23.30	23.40	50	15,937	0.31%
2018/04/24	13	23.40	0	0.00	23.30	13	16,006	0.08%
2018/04/23	0.1	23.60	6	23.60	23.60	-5.9	16,067	-0.04%
2018/04/20	1	23.60	0	0.00	23.65	1	16,060	0.01%
2018/04/19	2	23.65	4.1	23.63	23.70	-2.1	16,118	-0.01%
2018/04/18	46	23.39	0	23.45	23.40	46	16,275	0.28%
2018/04/17	7	23.31	3	23.32	23.30	4	16,402	0.02%
2018/04/16	1	23.45	3.6	23.50	23.45	-2.6	16,610	-0.02%
2018/04/13	2	23.45	1	23.55	23.45	1	16,896	0.01%
2018/04/12	10	23.54	0	0.00	23.60	10	17,352	0.06%
2018/04/11	16	23.62	4	23.70	23.60	12	17,553	0.07%
2018/04/10	3	23.63	7	23.66	23.75	-4	17,768	-0.02%
2018/04/09	6.1	23.54	4	23.73	23.80	2.1	17,899	0.01%
2018/04/03	5	23.35	0	0.00	23.35	5	17,720	0.03%
2018/04/02	3	23.53	0	0.00	23.50	3	17,670	0.02%
2018/03/31	2	23.50	0	0.00	23.45	2	17,721	0.01%
2018/03/30	1	23.45	2	23.50	23.50	-1	17,898	-0.01%
2018/03/29	10	23.27	0	0.00	23.20	10	17,851	0.06%
2018/03/28	1	23.45	0	0.00	23.40	1	17,584	0.01%
2018/03/27	17	23.51	4	23.55	23.55	13	17,637	0.07%
2018/03/26	8	23.31	2	23.40	23.45	6	17,596	0.03%
2018/03/23	20	23.52	1	23.45	23.50	19	17,539	0.11%
2018/03/22	3.1	23.77	2	23.85	23.85	1.1	17,424	0.01%
2018/03/21	5	23.78	0	0.00	23.75	5	17,370	0.03%
2018/03/20	0	0.00	0	23.90	23.75	0	17,601	0.00%
2018/03/19	6	23.80	1	23.80	23.90	5	17,683	0.03%
2018/03/16	1	23.70	2	23.90	23.70	-1	17,796	-0.01%
2018/03/15	9	23.78	0	0.00	23.75	9	17,447	0.05%
2018/03/14	7	23.86	21	23.80	23.85	-14	17,442	-0.08%
2018/03/13	0	0.00	7.1	23.83	23.85	-7.1	17,434	-0.04%
2018/03/12	2	23.75	1	23.70	23.70	1	17,215	0.01%
2018/03/09	2	23.55	0	0.00	23.60	2	17,252	0.01%
2018/03/08	1	23.55	0.1	23.60	23.50	0.9	17,209	0.01%
2018/03/07	8	23.56	0	0.00	23.50	8	17,120	0.05%
2018/03/06	0	23.75	4	23.75	23.70	-4	16,947	-0.02%
2018/03/05	38	23.62	31	23.74	23.60	7	17,210	0.04%
2018/03/02	8	24.00	1	24.00	23.95	7	16,891	0.04%
2018/03/01	0.1	24.40	1	24.50	24.40	-0.9	16,605	-0.01%
2018/02/27	5	24.14	0	0.00	24.10	5	16,290	0.03%
2018/02/26	5	24.30	1	24.25	24.20	4	16,060	0.02%
2018/02/23	0.1	24.50	3	24.50	24.50	-2.9	15,938	-0.02%
2018/02/22	1	24.10	0	0.00	24.30	1	15,768	0.01%
2018/02/21	0	0.00	4	24.14	24.50	-4	15,556	-0.03%
2018/02/12	5	23.72	2	23.75	23.65	3	15,225	0.02%
2018/02/09	4	23.51	0	0.00	23.75	4	15,056	0.03%
2018/02/08	2	23.70	1	23.75	23.75	1	14,842	0.01%
2018/02/07	18	23.80	5	23.95	23.60	13	14,770	0.09%
2018/02/06	35	23.68	0	0.00	23.60	35	14,412	0.24%
2018/02/05	3	24.55	0	0.00	24.50	3	13,818	0.02%
2018/02/02	0	0.00	2	24.85	24.80	-2	13,589	-0.01%
2018/02/01	2	24.95	0	0.00	24.85	2	13,554	0.01%
2018/01/31	4	24.85	1	24.85	24.90	3	13,507	0.02%
2018/01/30	0.1	24.90	3	25.25	24.90	-2.9	13,336	-0.02%
2018/01/29	0	0.00	2	25.00	25.15	-2	13,171	-0.02%
2018/01/26	305	25.00	0	0.00	25.10	305	13,022	2.34%	大買/鉅額交易
2018/01/25	355.1	25.04	0	0.00	25.10	355.1	12,946	2.74%	大買/鉅額交易
2018/01/23	1	24.90	2	24.93	25.00	-1	12,763	-0.01%
2018/01/22	0.1	25.00	0	0.00	25.05	0.1	12,770	0.00%
2018/01/19	1	25.05	0.1	25.00	25.10	0.9	12,628	0.01%
2018/01/17	1	25.15	0	0.00	25.15	1	12,405	0.01%
2018/01/16	1	25.15	0	0.00	25.20	1	12,241	0.01%
2018/01/15	10	25.10	11	25.32	25.10	-1	12,149	-0.01%
2018/01/12	5	25.35	6	25.30	25.35	-1	12,011	-0.01%
2018/01/11	6	25.15	0.1	25.15	25.30	5.9	11,740	0.05%
2018/01/10	3	25.30	14	25.29	25.30	-11	11,594	-0.09%
2018/01/09	0	0.00	6.2	25.20	25.25	-6.2	11,310	-0.05%
2018/01/08	16	25.21	11.1	25.23	25.25	4.9	11,124	0.04%
2018/01/05	2.1	24.92	0	0.00	24.95	2.1	10,659	0.02%
2018/01/04	8.1	24.88	0	0.00	24.80	8.1	10,430	0.08%
2018/01/03	1	24.70	7	24.89	24.90	-6	10,285	-0.06%
2018/01/02	0	0.00	0.1	24.65	24.70	-0.1	9,954	0.00%