中鋼 (2002)-群益金鼎-開元券商分點個股進出

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
24.45
漲跌
▼0.35
漲幅
-1.41%
成交量
36,888張
產業
上市鋼鐵類股
3544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－群益金鼎-開元券商分點個股進出

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

群益金鼎-開元券商分點個股進出
群益金鼎-開元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
2024/04/19	47.9	24.42	4.1	24.71	24.45	43.8	22,843	0.19%
2024/04/18	6	24.78	18	24.81	24.80	-12	22,443	-0.05%
2024/04/17	25	24.38	0	0.00	24.45	25	22,124	0.11%
2024/04/16	7.1	24.26	47	24.29	24.25	-39.9	21,924	-0.18%
2024/04/15	8	24.68	10	24.83	24.55	-2	21,955	-0.01%
2024/04/12	4.1	24.91	6	24.89	24.85	-1.9	21,603	-0.01%
2024/04/11	8	25.35	3	25.30	25.30	5	21,411	0.02%
2024/04/10	20.4	25.81	108	25.82	25.60	-87.6	21,174	-0.41%	大賣/
2024/04/09	26.9	25.90	63.5	25.85	26.05	-36.6	20,756	-0.18%
2024/04/08	6	24.80	19	24.95	25.00	-13	19,149	-0.07%
2024/04/03	26	24.55	21	24.65	24.65	5	18,646	0.03%
2024/04/02	5	24.10	6	24.19	24.30	-1	18,076	-0.01%
2024/04/01	1	23.95	5	23.96	24.00	-4	18,022	-0.02%
2024/03/29	2	23.93	2	23.85	23.90	0	18,075	0.00%
2024/03/28	2.5	23.90	2	23.85	23.80	0.5	18,183	0.00%
2024/03/27	6	23.95	1	23.90	23.90	5	18,448	0.03%
2024/03/26	1	24.00	3	23.98	24.00	-2	18,659	-0.01%
2024/03/25	9	23.81	11.5	23.82	23.85	-2.4	19,003	-0.01%
2024/03/22	5.1	23.84	3	23.95	23.95	2.1	19,488	0.01%
2024/03/21	1	23.50	11.3	23.81	23.85	-10.3	20,422	-0.05%
2024/03/20	17.3	23.59	10	23.57	23.50	7.3	21,978	0.03%
2024/03/19	22.1	23.66	4	23.66	23.65	18.1	22,295	0.08%
2024/03/18	28.3	23.62	2	23.75	23.70	26.3	22,698	0.12%
2024/03/15	33	23.90	1.7	23.97	23.85	31.3	22,887	0.14%
2024/03/14	12	23.99	31	24.00	24.05	-19	23,135	-0.08%
2024/03/13	20.3	23.88	4.3	23.87	23.95	16	23,130	0.07%
2024/03/12	4.1	24.14	0	0.00	24.15	4.1	22,921	0.02%
2024/03/11	9.1	24.00	3	24.00	24.05	6.1	23,083	0.03%
2024/03/08	31.3	23.99	8	24.02	24.10	23.3	23,355	0.10%
2024/03/07	15.1	23.92	3	23.92	23.95	12.1	23,599	0.05%
2024/03/06	31.3	24.08	0	0.00	24.05	31.3	24,137	0.13%
2024/03/05	15	24.09	14	24.08	24.05	1	25,743	0.00%
2024/03/04	17.3	24.15	24	24.16	24.20	-6.7	26,527	-0.03%
2024/03/01	24.5	24.38	4	24.38	24.45	20.4	27,266	0.07%
2024/02/29	7.1	24.59	0	0.00	24.60	7.1	27,983	0.03%
2024/02/27	27.7	24.68	3.3	24.66	24.65	24.4	28,695	0.09%
2024/02/26	4.5	24.91	14	24.90	24.90	-9.5	29,191	-0.03%
2024/02/23	10.9	25.05	3	25.05	25.00	7.9	29,768	0.03%
2024/02/22	12.1	25.19	11	25.20	25.15	1.1	30,494	0.00%
2024/02/21	5.5	25.20	3	25.23	25.25	2.5	30,630	0.01%
2024/02/20	3	25.33	3	25.33	25.30	0	30,797	0.00%
2024/02/19	4.5	25.18	13	25.26	25.40	-8.5	31,056	-0.03%
2024/02/16	3	24.83	4.5	24.92	24.90	-1.5	31,421	0.00%
2024/02/15	36.3	24.70	4	24.60	24.60	32.3	31,562	0.10%
2024/02/05	17	24.95	0	0.00	24.85	17	31,422	0.05%
2024/02/02	3	25.10	0	0.00	25.15	3	31,452	0.01%
2024/02/01	4	25.20	1	25.15	25.25	3	31,600	0.01%
2024/01/31	3	24.93	0	0.00	25.15	3	31,838	0.01%
2024/01/30	5	25.24	3	25.12	25.05	2	31,894	0.01%
2024/01/29	2	25.48	23	25.51	25.45	-21	32,286	-0.07%
2024/01/26	11	25.28	5	25.21	25.25	6	32,375	0.02%
2024/01/25	8	25.01	1	25.10	25.10	7	32,373	0.02%
2024/01/24	14	25.08	5	25.11	25.15	9	32,398	0.03%
2024/01/23	5.1	24.75	1	24.75	24.80	4.1	32,402	0.01%
2024/01/22	27	24.79	1	24.75	24.75	26	32,302	0.08%
2024/01/19	32.3	24.65	3	24.65	24.65	29.3	32,342	0.09%
2024/01/18	5	24.90	3	24.80	24.80	2	32,343	0.01%
2024/01/17	27.3	25.05	2	24.90	24.80	25.3	32,692	0.08%
2024/01/16	21.1	25.34	0	0.00	25.20	21.1	32,521	0.06%
2024/01/12	6	25.86	1	25.85	25.80	5	32,977	0.02%
2024/01/11	1	25.75	2.1	25.83	25.80	-1.1	33,234	0.00%
2024/01/10	2.1	25.90	26	25.85	25.85	-23.9	34,221	-0.07%
2024/01/09	10.4	26.23	1.1	26.01	26.00	9.3	34,423	0.03%
2024/01/08	10.2	26.58	1	26.50	26.50	9.2	34,277	0.03%
2024/01/05	5	26.64	6	26.65	26.70	-1	34,359	0.00%
2024/01/04	7	26.61	6	26.63	26.70	1	34,474	0.00%
2024/01/03	24	26.54	3	26.63	26.70	21	34,778	0.06%
2024/01/02	3.1	26.88	1.7	26.96	27.00	1.4	34,674	0.00%
2023/12/29	6.1	26.93	3	27.00	27.00	3.1	34,911	0.01%
2023/12/28	1	26.85	3	26.97	27.00	-2	35,276	-0.01%
2023/12/27	2.7	26.85	55	26.85	26.90	-52.3	35,434	-0.15%
2023/12/26	1.2	26.81	4	26.85	26.90	-2.8	35,611	-0.01%
2023/12/25	14.1	26.71	9	26.84	26.85	5.1	36,045	0.01%
2023/12/22	8	26.60	8	26.62	26.75	0	36,644	0.00%
2023/12/21	17.1	26.51	5.1	26.59	26.60	12	36,500	0.03%
2023/12/20	38.4	26.76	3.1	26.58	26.55	35.3	36,266	0.10%
2023/12/19	12.1	26.31	16	26.61	26.65	-4	35,930	-0.01%
2023/12/18	24	26.82	21.3	26.73	26.65	2.8	35,758	0.01%
2023/12/15	7	26.12	52.3	26.22	26.45	-45.3	34,745	-0.13%
2023/12/14	2	25.20	9	25.27	25.40	-7	33,085	-0.02%
2023/12/13	36.8	25.13	1	25.15	25.15	35.8	32,610	0.11%
2023/12/12	22.3	25.47	3	25.43	25.45	19.3	32,687	0.06%
2023/12/11	51.8	25.76	7	25.70	25.70	44.8	32,312	0.14%
2023/12/08	8	25.99	3	26.10	26.10	5	31,727	0.02%
2023/12/07	2	26.18	7	26.09	26.05	-5	31,646	-0.02%
2023/12/06	18	26.10	13.6	26.21	26.25	4.4	31,648	0.01%
2023/12/05	0.2	25.95	6	26.02	26.10	-5.8	31,527	-0.02%
2023/12/04	16	25.81	5	25.97	26.05	11	31,330	0.04%
2023/12/01	13.8	25.88	9	25.96	26.00	4.8	30,872	0.02%
2023/11/30	9	25.93	3	26.10	26.20	6	30,075	0.02%
2023/11/29	5	25.94	19	25.98	26.20	-14	28,343	-0.05%
2023/11/28	27	26.08	17	26.14	26.10	10	27,448	0.04%
2023/11/27	1	25.70	23	25.87	26.15	-22	26,911	-0.08%
2023/11/24	28	25.51	34	25.45	25.90	-6	26,050	-0.02%
2023/11/22	7.7	25.38	3	25.80	25.80	4.7	24,680	0.02%
2023/11/21	9	25.61	15.2	25.52	25.70	-6.1	24,330	-0.03%
2023/11/20	4	25.29	2	25.30	25.30	2	23,784	0.01%
2023/11/17	3	25.15	3	25.17	25.20	0	23,897	0.00%
2023/11/16	2	25.10	12.1	25.19	25.20	-10	23,902	-0.04%
2023/11/15	5	24.83	5	24.87	24.95	0	23,694	0.00%
2023/11/14	9	24.36	0	0.00	24.55	9	23,488	0.04%
2023/11/13	3.3	24.51	0	0.00	24.50	3.3	23,736	0.01%
2023/11/10	5	24.51	2	24.65	24.65	3	23,935	0.01%
2023/11/09	5	24.42	0	0.00	24.55	5	23,952	0.02%
2023/11/08	3	24.50	5	24.55	24.60	-2	24,099	-0.01%
2023/11/07	17	24.58	2	24.60	24.80	15	24,043	0.06%
2023/11/06	13	25.14	6	25.17	25.00	7	24,007	0.03%
2023/11/03	2	24.60	1	24.60	24.55	1	23,732	0.00%
2023/11/01	2.1	24.27	0	0.00	24.05	2.1	23,862	0.01%
2023/10/31	1	24.05	3	24.05	24.15	-2	23,946	-0.01%
2023/10/30	1	24.15	1	24.20	24.10	0	24,425	0.00%
2023/10/27	15	24.10	13.5	24.06	24.00	1.5	24,546	0.01%
2023/10/26	4.1	24.10	100.5	24.20	24.05	-96.5	24,855	-0.39%
2023/10/25	2	24.23	22	24.28	24.40	-20	24,877	-0.08%
2023/10/24	38.1	23.58	0	0.00	23.60	38.1	24,831	0.15%
2023/10/23	13.2	23.83	0	0.00	23.80	13.2	24,893	0.05%
2023/10/20	21.1	24.00	7	24.05	23.90	14.1	24,917	0.06%
2023/10/19	26.2	24.35	7.1	24.43	24.50	19.1	24,651	0.08%
2023/10/18	20.3	24.36	1.4	24.44	24.85	18.9	24,631	0.08%
2023/10/17	5.2	24.66	3	24.75	24.75	2.2	23,878	0.01%
2023/10/16	6	24.54	20	24.65	24.75	-14	23,809	-0.06%
2023/10/13	6.2	24.82	5	24.85	24.85	1.2	23,802	0.00%
2023/10/12	17	24.77	0	0.00	24.85	17	23,787	0.07%
2023/10/11	6	24.47	0	0.00	24.60	6	23,649	0.03%
2023/10/06	3	24.55	0.1	24.75	24.65	2.9	23,291	0.01%
2023/10/05	43	24.50	13	24.56	24.55	30	23,213	0.13%
2023/10/04	22.6	24.35	25	24.30	24.25	-2.5	22,864	-0.01%
2023/10/03	39.4	24.93	1.3	24.92	24.85	38.1	22,390	0.17%
2023/10/02	21.1	25.04	0.3	25.10	25.25	20.8	22,231	0.09%
2023/09/28	39	25.09	4	25.11	25.25	35	22,362	0.16%
2023/09/27	37.8	25.42	4.1	25.62	25.45	33.7	21,904	0.15%
2023/09/26	10.4	26.04	21	26.05	26.05	-10.7	21,314	-0.05%
2023/09/25	6	26.16	5	26.19	26.20	1	21,227	0.00%
2023/09/22	7.1	26.17	0	0.00	26.20	7.1	21,466	0.03%
2023/09/21	28.5	26.14	0	0.00	26.15	28.5	21,461	0.13%
2023/09/20	36.1	26.51	1	26.50	26.50	35.1	21,129	0.17%
2023/09/19	3.8	26.58	0	0.00	26.50	3.8	21,163	0.02%
2023/09/18	13	26.73	1	26.75	26.75	12	21,342	0.06%
2023/09/15	11.4	26.64	2	26.80	26.60	9.4	21,363	0.04%
2023/09/14	6	26.63	0	0.00	26.60	6	20,796	0.03%
2023/09/13	21.2	26.36	0	0.00	26.35	21.2	20,744	0.10%
2023/09/12	4	26.30	5	26.35	26.30	-1	20,930	0.00%
2023/09/11	2	26.35	2	26.30	26.25	0	20,867	0.00%
2023/09/08	23.7	26.39	0	0.00	26.35	23.7	20,807	0.11%
2023/09/07	9	26.51	5	26.49	26.50	4	20,793	0.02%
2023/09/06	25.2	26.89	2	27.08	26.80	23.2	20,656	0.11%
2023/09/05	4	27.00	2	27.03	27.10	2	20,611	0.01%
2023/09/04	1	26.80	7	26.96	27.05	-6	20,597	-0.03%
2023/09/01	12	26.73	4	26.71	26.70	8	20,572	0.04%
2023/08/31	8	26.56	0	0.00	26.50	8	20,563	0.04%
2023/08/30	101	26.55	0	0.00	26.55	101	20,161	0.50%	大買/鉅額交易
2023/08/29	21.7	26.27	1	26.30	26.40	20.7	20,104	0.10%
2023/08/28	17	26.48	1	26.45	26.50	16	19,863	0.08%
2023/08/25	5.4	26.31	2	26.30	26.30	3.4	20,604	0.02%
2023/08/24	10.5	26.56	4.1	26.50	26.50	6.4	20,759	0.03%
2023/08/23	19.5	26.58	0	26.70	26.60	19.5	20,872	0.09%
2023/08/22	10.3	26.80	1	26.70	26.70	9.3	20,883	0.04%
2023/08/21	5	27.20	5	27.25	27.10	0	20,951	0.00%
2023/08/18	7	27.06	60	27.15	27.20	-53	21,018	-0.25%
2023/08/17	18.7	26.47	19.1	26.32	26.60	-0.4	20,864	0.00%
2023/08/16	13.4	26.90	2	26.93	26.85	11.4	20,669	0.06%
2023/08/15	31	27.28	9.9	27.24	27.10	21.1	20,450	0.10%
2023/08/14	12.2	27.21	4	27.30	27.20	8.2	20,375	0.04%
2023/08/11	21.7	27.81	1.1	27.72	27.65	20.6	20,288	0.10%
2023/08/10	6.3	27.90	6	27.88	27.90	0.3	20,157	0.00%
2023/08/09	4.1	27.99	10	27.95	28.15	-5.9	19,964	-0.03%
2023/08/08	12	28.21	3	28.20	28.25	9	19,821	0.05%
2023/08/07	0	0.00	22	28.40	28.50	-22	19,652	-0.11%
2023/08/04	1	28.10	6	28.14	28.30	-5	19,542	-0.03%
2023/08/02	20	27.99	3	27.95	28.00	17	19,568	0.09%
2023/08/01	4	28.15	0	0.00	28.15	4	19,103	0.02%
2023/07/31	46.4	28.08	7	28.04	27.95	39.4	19,064	0.21%
2023/07/28	17.7	28.20	15	28.27	28.20	2.7	18,801	0.01%
2023/07/27	24.2	28.39	1	28.40	28.45	23.2	18,612	0.12%
2023/07/26	13	28.39	2	28.60	28.55	11	18,339	0.06%
2023/07/25	2	29.40	0	0.00	29.35	2	18,191	0.01%
2023/07/24	2	29.30	0.2	29.40	29.40	1.8	18,423	0.01%
2023/07/21	7	29.26	1.1	29.26	29.25	5.9	18,479	0.03%
2023/07/20	8	29.34	16	29.33	29.45	-8	18,429	-0.04%
2023/07/19	9.6	29.12	21	29.15	29.30	-11.4	18,152	-0.06%
2023/07/18	2	29.20	1	29.25	29.20	1	18,075	0.01%
2023/07/17	2	29.20	4	29.19	29.30	-2	17,943	-0.01%
2023/07/14	1	29.15	1	29.25	29.15	0	18,019	0.00%
2023/07/13	3	29.10	8	29.03	29.05	-5	17,990	-0.03%
2023/07/11	0	0.00	0.5	29.00	28.85	-0.5	18,450	0.00%
2023/07/10	4	28.79	0.6	29.00	28.70	3.4	18,897	0.02%
2023/07/07	10.2	28.67	22	28.69	28.65	-11.8	19,088	-0.06%
2023/07/06	27.4	29.06	0	0.00	28.95	27.4	19,032	0.14%
2023/07/05	8	29.54	0.2	29.70	29.50	7.8	18,642	0.04%
2023/07/04	1	29.55	0	0.00	29.55	1	18,571	0.01%
2023/07/03	0.1	29.75	15	29.69	29.80	-15	18,535	-0.08%
2023/06/30	3.1	29.50	0	0.00	29.40	3.1	18,572	0.02%
2023/06/29	5	29.53	0	0.00	29.65	5	18,275	0.03%
2023/06/27	10	29.75	14.4	29.80	29.75	-4.4	18,219	-0.02%
2023/06/21	1	29.60	1	29.65	29.65	0	18,157	0.00%
2023/06/20	1	29.70	0	0.00	29.75	1	18,113	0.01%
2023/06/19	6.7	29.74	7	29.72	29.85	-0.3	18,084	0.00%
2023/06/16	0	0.00	29	29.75	29.75	-29	18,049	-0.16%
2023/06/15	3	29.65	18	29.64	29.65	-15	17,898	-0.08%
2023/06/14	0	0.00	3.5	29.78	29.65	-3.5	18,448	-0.02%
2023/06/12	2	29.70	0	0.00	29.65	2	18,590	0.01%
2023/06/09	0	0.00	8	29.84	29.75	-8	18,691	-0.04%
2023/06/08	12	29.74	6.1	29.75	29.75	5.9	18,830	0.03%
2023/06/07	0	0.00	5	29.90	29.90	-5	18,996	-0.03%
2023/06/06	2.1	29.87	8	29.86	29.90	-6	19,059	-0.03%
2023/06/05	7	29.66	8	29.67	29.60	-1	19,128	-0.01%
2023/06/02	6	29.31	2	29.35	29.40	4	19,154	0.02%
2023/06/01	2	29.18	3	29.25	29.10	-1	19,112	-0.01%
2023/05/31	10	29.07	6	29.28	29.00	4	19,040	0.02%
2023/05/30	11.6	29.08	0.6	29.10	29.00	11.1	18,395	0.06%
2023/05/29	15	29.21	9	29.23	29.05	6	18,552	0.03%
2023/05/26	12	29.24	1	29.40	29.20	11	18,590	0.06%
2023/05/25	7	29.46	3	29.53	29.40	4	18,417	0.02%
2023/05/24	1	29.80	3	29.92	29.95	-2	18,202	-0.01%
2023/05/23	0	0.00	5	30.00	29.90	-5	18,389	-0.03%
2023/05/22	4	29.90	8.4	29.97	30.00	-4.4	18,345	-0.02%
2023/05/19	7	29.67	23	29.72	29.60	-16	18,103	-0.09%
2023/05/18	3	29.75	3	29.72	29.70	0	18,078	0.00%
2023/05/17	10	29.50	15	29.45	29.60	-5	18,061	-0.03%
2023/05/16	3	29.23	3.2	29.11	29.20	-0.2	17,856	0.00%
2023/05/15	6	29.13	7	29.06	29.15	-1	17,817	-0.01%
2023/05/12	3	29.15	0	0.00	29.00	3	17,776	0.02%
2023/05/11	3	29.15	0	0.00	29.15	3	17,699	0.02%
2023/05/10	1	29.25	0	0.00	29.35	1	17,751	0.01%
2023/05/09	4	29.24	3	29.33	29.35	1	17,807	0.01%
2023/05/08	3	29.30	6	29.32	29.30	-3	17,776	-0.02%
2023/05/05	9.2	28.96	2.6	29.02	29.10	6.5	17,797	0.04%
2023/05/04	18	29.03	2	29.00	29.10	16	17,883	0.09%
2023/05/03	11.1	29.13	2	29.15	29.15	9.1	17,938	0.05%
2023/05/02	6	29.33	12	29.30	29.30	-6	18,221	-0.03%
2023/04/28	14	29.09	0	0.00	29.10	14	18,833	0.07%
2023/04/27	19.2	28.94	8	28.91	28.90	11.2	18,787	0.06%
2023/04/26	189.1	29.34	3	29.33	29.30	186.1	18,472	1.01%	大買/鉅額交易
2023/04/25	4.3	29.92	4	30.14	29.75	0.3	18,392	0.00%
2023/04/24	8.3	30.07	7	30.04	30.05	1.3	18,492	0.01%
2023/04/21	5.3	30.23	1	30.40	30.15	4.3	18,533	0.02%
2023/04/20	2.9	30.40	1	30.40	30.45	1.9	18,599	0.01%
2023/04/19	11	30.51	1	30.45	30.45	10	19,090	0.05%
2023/04/18	5	30.70	1	30.65	30.70	4	18,913	0.02%
2023/04/17	9.4	30.73	4	30.90	30.75	5.4	18,886	0.03%
2023/04/14	10.1	31.03	12	31.04	31.10	-2	18,795	-0.01%
2023/04/13	8.1	31.44	10	31.44	31.45	-2	18,821	-0.01%
2023/04/12	1	31.00	6	31.08	31.10	-5	18,533	-0.03%
2023/04/11	2.2	30.84	3	31.00	30.90	-0.8	18,691	0.00%
2023/04/10	4.2	31.03	0	0.00	30.90	4.2	18,960	0.02%
2023/04/07	2	30.80	25	30.80	30.80	-23	19,061	-0.12%
2023/04/06	14.1	30.79	2	30.80	30.80	12.1	19,260	0.06%
2023/03/31	6	31.13	0.7	31.10	30.90	5.3	19,621	0.03%
2023/03/30	2	30.90	0	0.00	31.00	2	21,941	0.01%
2023/03/29	1.2	30.95	0	0.00	31.00	1.2	24,190	0.00%
2023/03/28	1.2	30.81	0	0.00	30.85	1.2	25,765	0.00%
2023/03/27	1	30.85	13	30.80	30.90	-12	27,362	-0.04%
2023/03/24	8	31.10	0	0.00	31.10	8	28,898	0.03%
2023/03/23	19	31.11	6	31.23	31.25	13	29,352	0.04%
2023/03/22	1.1	31.15	10	31.10	31.20	-9	29,610	-0.03%
2023/03/21	5	31.20	1	31.15	31.20	4	30,163	0.01%
2023/03/20	10.1	31.21	6	31.17	31.20	4.1	30,288	0.01%
2023/03/17	1	31.35	34	31.28	31.45	-33	30,414	-0.11%
2023/03/16	1	30.70	7	30.83	30.60	-6	30,063	-0.02%
2023/03/15	6.3	30.74	2	30.75	30.70	4.3	30,163	0.01%
2023/03/14	6	30.70	5	31.00	30.70	1	30,388	0.00%
2023/03/13	7	30.94	8	31.01	31.00	-1	30,657	0.00%
2023/03/10	15.1	30.56	0	0.00	30.60	15.1	30,725	0.05%
2023/03/09	9.5	30.82	0	0.00	30.75	9.5	30,970	0.03%
2023/03/08	2	31.00	5.2	30.99	31.20	-3.2	31,556	-0.01%
2023/03/07	3	30.90	26	31.01	31.10	-23	31,827	-0.07%
2023/03/06	4	30.80	1	30.85	30.80	3	32,278	0.01%
2023/03/03	16.4	30.60	1	30.65	30.70	15.4	32,666	0.05%
2023/03/02	5	30.42	12	30.42	30.65	-7	33,313	-0.02%
2023/03/01	49.6	30.45	5	30.56	30.30	44.6	33,269	0.13%
2023/02/24	7.3	31.58	12	31.55	31.40	-4.8	32,884	-0.01%
2023/02/23	1.2	31.91	5	31.92	31.80	-3.8	32,816	-0.01%
2023/02/22	0	0.00	10	31.90	31.95	-10	32,943	-0.03%
2023/02/21	0	0.00	5	32.09	32.10	-5	33,101	-0.02%
2023/02/20	7	31.84	6	31.85	32.00	1	33,056	0.00%
2023/02/17	20	31.53	2	31.60	31.70	18	33,345	0.05%
2023/02/16	3	31.63	0.1	31.60	31.60	2.9	34,103	0.01%
2023/02/15	10.1	31.35	4.2	31.47	31.35	5.9	34,376	0.02%
2023/02/13	10	31.20	0.2	31.38	31.45	9.8	34,452	0.03%
2023/02/10	11.1	31.20	3	31.30	31.25	8.1	34,587	0.02%
2023/02/09	3.2	31.35	1	31.45	31.30	2.2	34,750	0.01%
2023/02/08	5	31.48	3.2	31.53	31.45	1.8	34,940	0.01%
2023/02/07	3	31.20	6	31.43	31.45	-3	34,964	-0.01%
2023/02/06	5	31.15	1	31.25	31.05	4	34,949	0.01%
2023/02/03	11.1	31.42	2	31.40	31.40	9.1	34,828	0.03%
2023/02/02	2.3	31.85	3.5	31.86	31.95	-1.2	34,818	0.00%
2023/02/01	2.1	31.88	0	31.85	32.00	2	34,770	0.01%
2023/01/31	9	31.80	16	31.99	31.65	-7	34,785	-0.02%
2023/01/30	3	31.85	65	31.90	32.10	-62	34,490	-0.18%
2023/01/17	0	0.00	6.1	31.13	31.20	-6.1	33,992	-0.02%
2023/01/16	0	0.00	188.6	31.29	31.05	-188.6	34,017	-0.55%	大賣/鉅額交易
2023/01/13	4.7	31.25	113	31.24	31.05	-108.3	34,090	-0.32%	大賣/鉅額交易
2023/01/12	4	31.04	21	31.05	31.05	-17	34,885	-0.05%
2023/01/11	0	0.00	1.1	30.72	30.70	-1.1	34,972	0.00%
2023/01/10	0	0.00	2	30.85	30.85	-2	35,179	-0.01%
2023/01/09	4	30.70	34	30.77	30.95	-30	35,303	-0.08%
2023/01/06	0	0.00	2.2	30.03	30.15	-2.2	34,989	-0.01%
2023/01/05	0	0.00	1.7	30.08	30.00	-1.7	35,172	0.00%
2023/01/04	0	0.00	17	30.00	29.90	-17	35,277	-0.05%
2023/01/03	0	0.00	10.5	30.27	30.25	-10.5	35,433	-0.03%
2022/12/30	0	0.00	4	29.95	29.80	-4	35,227	-0.01%
2022/12/29	18.1	29.93	2	30.03	29.95	16.1	35,231	0.05%
2022/12/28	5	30.40	16	30.53	30.60	-11	35,061	-0.03%
2022/12/27	27	30.46	4	30.34	30.30	23	34,931	0.07%
2022/12/26	1	30.85	6	30.67	30.60	-5	34,857	-0.01%
2022/12/23	18	30.25	18	30.61	30.70	0	34,932	0.00%
2022/12/22	18	30.40	123.3	30.56	30.65	-105.3	34,654	-0.30%	大賣/鉅額交易
2022/12/21	26	29.23	71.2	29.43	29.70	-45.2	32,460	-0.14%
2022/12/20	7	28.54	11	28.81	28.45	-4	30,545	-0.01%
2022/12/19	19	28.46	2.1	28.31	28.30	16.9	29,331	0.06%
2022/12/16	17.2	28.93	9	29.40	29.40	8.2	27,890	0.03%
2022/12/15	11	29.30	8.2	29.49	29.25	2.8	26,717	0.01%
2022/12/14	4	29.05	0	29.15	29.05	4	26,766	0.01%
2022/12/13	18	29.20	3.1	29.29	29.15	14.9	27,093	0.05%
2022/12/09	1	28.90	0	0.00	29.05	1	27,144	0.00%
2022/12/08	2	28.95	1.1	29.00	28.95	1	27,143	0.00%
2022/12/07	0	0.00	6	29.19	29.00	-6	27,079	-0.02%
2022/12/06	2	28.98	0	0.00	29.00	2	27,066	0.01%
2022/12/05	1	29.20	10	29.14	29.20	-9	26,901	-0.03%
2022/12/02	10	29.00	10	29.18	29.00	0	26,847	0.00%
2022/12/01	24	29.28	2	29.30	29.25	22	26,934	0.08%
2022/11/30	1	28.80	14	29.15	29.15	-13	26,661	-0.05%
2022/11/29	1	28.75	3	28.72	28.70	-2	26,061	-0.01%
2022/11/28	3	28.35	0	0.00	27.90	3	25,715	0.01%
2022/11/25	5	29.30	6	29.26	28.75	-1	25,289	0.00%
2022/11/24	0	0.00	65	29.28	29.20	-65	24,984	-0.26%
2022/11/23	0.1	28.95	4	28.98	29.00	-3.9	24,482	-0.02%
2022/11/22	10	28.97	24.5	28.96	29.00	-14.5	24,459	-0.06%
2022/11/21	0	0.00	28	28.79	29.00	-28	24,325	-0.12%
2022/11/18	0.1	28.30	2	28.25	28.40	-1.9	24,031	-0.01%
2022/11/17	23	28.40	0	0.00	28.40	23	23,905	0.10%
2022/11/16	0.5	28.80	22	28.88	28.80	-21.5	23,797	-0.09%
2022/11/15	4	28.93	41	29.04	29.10	-37	23,637	-0.16%
2022/11/14	11	28.47	30	28.70	28.95	-19	23,327	-0.08%
2022/11/11	12	28.00	21	27.98	28.00	-9	22,650	-0.04%
2022/11/10	2	27.55	5	27.62	27.55	-3	22,457	-0.01%
2022/11/09	7.1	27.50	11	27.72	27.80	-3.9	22,554	-0.02%
2022/11/08	1	27.25	21	27.37	27.40	-20	22,670	-0.09%
2022/11/07	5	26.91	2	26.95	27.15	3	22,823	0.01%
2022/11/04	4.2	26.69	1	26.75	26.75	3.2	22,951	0.01%
2022/11/03	3	26.87	1	26.90	26.85	2	22,855	0.01%
2022/11/02	6	27.01	2	27.10	27.20	4	22,868	0.02%
2022/11/01	2	27.00	0	0.00	27.00	2	23,055	0.01%
2022/10/31	8.1	26.90	1	26.85	26.85	7.1	23,188	0.03%
2022/10/28	4	26.78	1	26.75	27.15	3	23,351	0.01%
2022/10/27	15	27.30	11.1	27.11	27.05	3.9	23,482	0.02%
2022/10/26	5	27.30	1	27.30	27.30	4	23,716	0.02%
2022/10/25	17	27.38	15	27.43	27.25	2	24,274	0.01%
2022/10/24	19	28.13	14	28.03	28.00	5	24,257	0.02%
2022/10/21	1	27.90	0	0.00	28.05	1	24,644	0.00%
2022/10/20	8.5	27.42	60.1	27.90	28.60	-51.6	25,118	-0.21%
2022/10/19	2	27.28	32	27.62	27.45	-30	25,560	-0.12%
2022/10/18	3	27.13	16	27.23	27.20	-13	26,871	-0.05%
2022/10/17	3	26.63	2	27.03	27.05	1	27,554	0.00%
2022/10/14	17	27.12	6	27.13	26.90	11	28,299	0.04%
2022/10/13	27	27.23	1	27.10	26.90	26	28,945	0.09%
2022/10/12	1	27.35	1	27.45	27.50	0	29,660	0.00%
2022/10/11	5.1	27.25	47	27.58	27.35	-42	30,472	-0.14%
2022/10/07	1.1	27.65	12.2	27.67	27.55	-11.1	30,607	-0.04%
2022/10/06	4	27.73	13	27.66	27.80	-9	30,887	-0.03%
2022/10/05	14	27.38	10	27.57	27.60	4	31,326	0.01%
2022/10/04	11	27.30	103.1	26.99	27.20	-92.1	31,457	-0.29%	大賣/
2022/10/03	7.1	26.43	11	26.53	26.45	-3.9	31,377	-0.01%
2022/09/30	12	26.54	20	26.78	26.70	-8	31,568	-0.03%
2022/09/29	16	26.84	10	26.90	27.00	6	31,718	0.02%
2022/09/28	17.1	26.74	16	27.05	26.65	1.1	31,910	0.00%
2022/09/27	10.2	26.94	73	27.04	26.80	-62.8	32,055	-0.20%
2022/09/26	46	27.10	24	27.14	27.10	22	32,168	0.07%
2022/09/23	14	27.86	3	28.00	27.85	11	32,220	0.03%
2022/09/22	25	27.58	2	28.45	28.45	23	32,618	0.07%
2022/09/21	21.2	28.09	10	28.26	28.35	11.2	32,579	0.03%
2022/09/20	22.9	28.63	19	28.62	28.60	3.9	32,492	0.01%
2022/09/19	7.1	29.44	10	29.50	29.30	-2.9	32,363	-0.01%
2022/09/16	8	29.33	1	29.45	29.35	7	33,347	0.02%
2022/09/15	2	29.28	6.2	29.50	29.50	-4.2	34,769	-0.01%
2022/09/14	22	29.30	2	29.43	29.30	20	35,334	0.06%
2022/09/13	12	29.72	17	29.66	29.80	-5	36,034	-0.01%
2022/09/12	2.2	29.64	37	29.62	29.70	-34.9	36,581	-0.10%
2022/09/08	7	29.20	19	29.29	29.25	-12	37,020	-0.03%
2022/09/07	7	28.85	9	29.31	28.75	-2	36,978	-0.01%
2022/09/06	0	0.00	11.4	29.13	29.20	-11.4	36,898	-0.03%
2022/09/05	3	28.83	2	28.83	29.00	1	37,080	0.00%
2022/09/02	2.1	28.68	2	28.58	28.55	0.1	37,245	0.00%
2022/09/01	10.3	28.56	7	28.60	28.55	3.3	37,280	0.01%
2022/08/31	2	28.90	21	29.00	28.95	-19	37,205	-0.05%
2022/08/30	4.7	28.87	0	0.00	29.00	4.7	37,157	0.01%
2022/08/29	2	28.73	3	28.73	28.80	-1	37,256	0.00%
2022/08/26	2	29.23	1	29.15	29.25	1	37,425	0.00%
2022/08/25	1	29.15	2	29.13	29.15	-1	37,641	0.00%
2022/08/24	1	28.80	1.1	29.00	29.05	-0.1	37,952	0.00%
2022/08/23	14	28.83	1	28.85	28.80	13	38,628	0.03%
2022/08/22	2	29.00	1	28.95	29.00	1	38,968	0.00%
2022/08/19	3.1	29.12	1	29.15	29.20	2.1	39,180	0.01%
2022/08/18	11	29.04	4	29.10	29.20	7	39,328	0.02%
2022/08/17	1	29.00	4	29.13	29.20	-3	39,403	-0.01%
2022/08/16	3	29.10	23	29.10	29.00	-20	39,474	-0.05%
2022/08/15	5	29.12	11	29.21	29.15	-6	39,619	-0.02%
2022/08/12	3	28.82	3	28.82	28.75	0	39,496	0.00%
2022/08/11	3	28.30	11	28.30	28.45	-8	39,794	-0.02%
2022/08/10	9.2	28.05	3	27.97	28.00	6.2	39,839	0.02%
2022/08/09	27	27.94	20	27.98	28.00	7	40,151	0.02%
2022/08/08	9	27.98	0	0.00	27.95	9	40,390	0.02%
2022/08/05	0	0.00	11	28.15	28.30	-11	40,506	-0.03%
2022/08/04	9.2	27.77	13	27.90	27.85	-3.8	41,128	-0.01%
2022/08/03	13	28.04	6	28.17	28.05	7	41,320	0.02%
2022/08/02	1.1	28.17	12	28.31	28.35	-10.9	41,442	-0.03%
2022/08/01	10	28.29	58	28.46	28.60	-48	41,478	-0.12%
2022/07/29	9.2	27.60	1	27.60	27.70	8.2	41,131	0.02%
2022/07/28	62.7	27.41	0	0.00	27.35	62.7	41,080	0.15%
2022/07/27	28.1	27.58	0	0.00	27.60	28.1	40,652	0.07%
2022/07/26	59.2	27.85	122	28.01	27.85	-62.8	40,201	-0.16%	大賣/
2022/07/25	78	31.15	64.5	31.09	31.30	13.6	38,908	0.03%
2022/07/22	14	30.74	11	30.55	30.80	3	37,598	0.01%
2022/07/21	25	30.25	4.5	30.17	30.50	20.5	37,530	0.05%
2022/07/20	17	30.36	10	30.38	30.50	7	37,597	0.02%
2022/07/19	31	30.07	17	30.32	30.25	14	37,829	0.04%
2022/07/18	18.8	29.08	8	29.63	30.65	10.8	37,556	0.03%
2022/07/15	46.2	28.97	0.8	29.15	28.95	45.4	37,284	0.12%
2022/07/14	9	29.08	3	29.05	29.25	6	37,327	0.02%
2022/07/13	20.2	29.02	4	29.05	29.05	16.2	37,205	0.04%
2022/07/12	43	28.89	4	28.90	28.90	39	37,380	0.10%
2022/07/11	2	29.18	3	29.18	29.10	-1	37,386	0.00%
2022/07/08	16	29.38	11	29.48	29.35	5	37,433	0.01%
2022/07/07	5	28.98	12	29.03	29.05	-7	37,445	-0.02%
2022/07/06	8	29.03	7	29.04	29.00	1	37,525	0.00%
2022/07/05	17.7	29.16	6	29.13	29.20	11.7	37,503	0.03%
2022/07/04	21	28.74	3.1	28.64	28.65	17.9	37,438	0.05%
2022/07/01	22	28.81	23	28.67	28.70	-1	37,570	0.00%
2022/06/30	26.2	28.58	17	28.73	28.45	9.2	37,595	0.02%
2022/06/29	4	29.05	11	29.16	29.10	-7	37,376	-0.02%
2022/06/28	14	29.00	1	29.05	29.20	13	37,287	0.03%
2022/06/27	17	29.55	5	29.30	29.45	12	37,947	0.03%
2022/06/24	41.5	28.96	23.5	29.13	29.00	18	37,870	0.05%
2022/06/23	77.4	29.46	10	29.33	29.00	67.4	37,318	0.18%
2022/06/22	91	31.27	5	31.16	31.00	86	36,074	0.24%
2022/06/21	36.5	31.90	5	31.80	31.85	31.5	36,046	0.09%
2022/06/20	36	32.53	83	32.69	32.15	-47	35,923	-0.13%
2022/06/17	32.4	33.29	11	33.24	33.15	21.4	36,269	0.06%
2022/06/16	17.5	33.82	6.2	34.07	33.55	11.3	37,274	0.03%
2022/06/14	66.2	33.79	7	33.79	34.00	59.2	38,213	0.15%
2022/06/13	18.8	33.93	9	33.98	34.00	9.8	38,572	0.03%
2022/06/10	0	0.00	5	34.55	34.50	-5	38,856	-0.01%
2022/06/09	6.1	34.49	0	0.00	34.50	6.1	39,372	0.02%
2022/06/08	1	34.85	0	0.00	34.75	1	39,835	0.00%
2022/06/07	1	34.45	1	34.80	34.75	0	40,450	0.00%
2022/06/06	0	0.00	34	34.22	34.65	-34	40,918	-0.08%
2022/06/02	12.5	33.79	0	0.00	33.75	12.5	43,066	0.03%
2022/06/01	6.2	34.25	0	0.00	34.15	6.2	45,450	0.01%
2022/05/31	13.1	34.32	1	34.40	34.65	12.1	46,099	0.03%
2022/05/30	8	34.46	3	34.53	34.50	5	46,569	0.01%
2022/05/27	2	34.00	26	34.34	34.40	-24	48,683	-0.05%
2022/05/26	1	34.05	21	34.12	34.05	-20	51,413	-0.04%
2022/05/25	2	33.80	9	33.74	33.85	-7	51,818	-0.01%
2022/05/24	7.2	33.77	3	33.90	33.55	4.2	52,381	0.01%
2022/05/23	12	33.54	3	33.53	33.55	9	52,385	0.02%
2022/05/20	6.5	33.33	1	33.30	33.35	5.5	52,925	0.01%
2022/05/19	18.1	33.04	5	33.05	32.95	13.1	54,374	0.02%
2022/05/18	24	33.41	2	33.60	33.55	22	54,064	0.04%
2022/05/17	22	33.14	0	0.00	33.00	22	53,964	0.04%
2022/05/16	24	33.28	4	33.14	33.20	20	53,866	0.04%
2022/05/13	12	33.36	0	0.00	33.35	12	53,809	0.02%
2022/05/12	56.7	33.79	5	33.63	33.20	51.7	53,805	0.10%
2022/05/11	17.1	34.38	1	34.20	34.20	16.1	53,590	0.03%
2022/05/10	21.1	34.58	8	34.48	34.60	13.1	54,067	0.02%
2022/05/09	134.1	35.09	18	35.17	35.00	116.1	54,035	0.21%	大買/鉅額交易
2022/05/06	28.1	35.79	2	35.83	35.80	26.1	54,204	0.05%
2022/05/05	15	36.35	100	36.40	36.35	-85	54,535	-0.16%
2022/05/04	2	36.10	6	36.11	36.05	-4	54,598	-0.01%
2022/05/03	115	35.68	8	35.83	36.00	107	55,028	0.19%	大買/鉅額交易
2022/04/29	7	36.17	54.1	36.11	36.10	-47.1	55,166	-0.09%
2022/04/28	8	36.02	4	36.13	36.05	4	55,356	0.01%
2022/04/27	36.2	35.59	12.1	35.57	35.60	24.1	55,156	0.04%
2022/04/26	59.3	36.52	7	36.42	36.10	52.3	54,761	0.10%
2022/04/25	50.8	36.83	56	36.84	36.60	-5.2	53,900	-0.01%
2022/04/22	22.3	37.72	0	0.00	37.60	22.3	52,950	0.04%
2022/04/21	10	38.04	2.1	38.01	37.80	7.9	52,606	0.02%
2022/04/20	20.2	38.39	3.5	38.43	38.30	16.7	52,794	0.03%
2022/04/19	9.9	38.66	11	38.65	38.60	-1.1	52,524	0.00%
2022/04/18	35.3	38.74	13	38.57	38.50	22.3	52,635	0.04%
2022/04/15	3	39.50	34	39.59	39.55	-31	52,034	-0.06%
2022/04/14	3.8	39.54	9.5	39.58	39.50	-5.7	51,916	-0.01%
2022/04/13	5	39.48	7.2	39.56	39.50	-2.2	51,893	0.00%
2022/04/12	16	39.17	6.5	39.32	39.35	9.5	51,767	0.02%
2022/04/11	8	39.36	21	39.34	39.40	-13	51,913	-0.03%
2022/04/08	2	38.95	2.2	39.18	39.20	-0.2	51,975	0.00%
2022/04/07	28.2	39.10	17	39.22	38.80	11.2	51,777	0.02%
2022/04/06	18.1	39.15	2	39.28	39.35	16.1	51,641	0.03%
2022/04/01	6	38.95	1.2	39.10	39.20	4.8	51,380	0.01%
2022/03/31	17	38.98	9	38.96	38.95	8	51,152	0.02%
2022/03/30	67.1	38.82	29	38.65	38.95	38.1	51,097	0.07%
2022/03/29	80.8	39.47	3.4	39.44	39.40	77.4	50,742	0.15%
2022/03/28	53	39.31	17	39.39	40.00	36	51,021	0.07%
2022/03/25	7.9	40.01	54	40.09	40.00	-46.1	51,552	-0.09%
2022/03/24	82	40.00	20	40.03	40.00	62	52,528	0.12%
2022/03/23	20	39.88	23.2	39.89	40.00	-3.2	54,775	-0.01%
2022/03/22	11	39.69	11.1	39.87	39.80	-0.1	54,252	0.00%
2022/03/21	127	39.92	176.5	39.83	39.75	-49.5	53,362	-0.09%	大買/大賣/
2022/03/18	153	39.00	189	38.98	39.05	-36	52,118	-0.07%	大買/大賣/
2022/03/17	58.1	38.63	525	38.70	38.85	-467	52,028	-0.90%	大賣/鉅額交易
2022/03/16	322.7	38.79	9	38.53	38.55	313.7	51,788	0.61%	大買/鉅額交易
2022/03/15	20	38.66	82	38.60	38.70	-62	51,350	-0.12%
2022/03/14	12	38.84	16	38.81	38.80	-4	51,489	-0.01%
2022/03/11	32	38.42	38	38.49	38.45	-6	51,578	-0.01%
2022/03/10	210	38.25	9.4	38.25	38.30	200.6	51,322	0.39%	大買/鉅額交易
2022/03/09	42.1	37.87	106	37.96	37.95	-63.9	51,268	-0.12%	大賣/
2022/03/08	381.1	38.30	386	37.64	37.40	-4.9	51,327	-0.01%	大買/大賣/
2022/03/07	300.4	38.07	300.2	38.44	39.00	0.2	49,111	0.00%	大買/大賣/
2022/03/04	97.3	38.53	31.2	38.52	38.40	66.1	47,384	0.14%
2022/03/03	68	38.67	34.4	38.63	38.60	33.6	46,773	0.07%
2022/03/02	149.4	38.48	124.1	38.45	38.30	25.3	46,191	0.05%	大買/大賣/
2022/03/01	172	38.02	143.9	38.22	37.95	28.1	44,202	0.06%	大買/大賣/
2022/02/25	7.4	35.65	23.9	35.68	36.00	-16.5	42,061	-0.04%
2022/02/24	19	35.39	8.1	35.36	35.25	10.9	42,501	0.03%
2022/02/23	12	36.00	8.2	36.07	36.05	3.8	42,451	0.01%
2022/02/22	13	35.87	29.4	35.97	36.15	-16.4	43,040	-0.04%
2022/02/21	5.5	36.30	48.1	36.44	36.45	-42.6	42,972	-0.10%
2022/02/18	12	35.54	1	35.60	35.65	11	41,854	0.03%
2022/02/17	1	35.65	9	35.56	35.55	-8	42,578	-0.02%
2022/02/16	2	35.28	10	35.41	35.45	-8	42,957	-0.02%
2022/02/15	5.6	35.22	15	35.42	35.05	-9.5	43,153	-0.02%
2022/02/14	26.2	35.15	10	35.20	35.50	16.2	44,071	0.04%
2022/02/11	4	35.73	45.5	35.70	35.70	-41.5	44,111	-0.09%
2022/02/10	4	35.40	48	35.33	35.65	-44	44,572	-0.10%
2022/02/09	10	34.81	9.2	34.95	34.95	0.9	45,114	0.00%
2022/02/08	8	34.31	15.5	34.44	34.50	-7.5	45,278	-0.02%
2022/02/07	3	33.73	9	33.96	34.25	-6	45,222	-0.01%
2022/01/26	9	33.67	7.4	33.65	33.65	1.6	44,871	0.00%
2022/01/25	18.5	33.46	6	33.44	33.45	12.5	45,226	0.03%
2022/01/24	13.1	33.35	0	0.00	33.45	13.1	45,308	0.03%
2022/01/21	25.1	33.90	5.1	33.95	33.85	20	45,414	0.04%
2022/01/20	10.5	34.15	1	34.00	34.15	9.5	45,443	0.02%
2022/01/19	9	34.27	11.7	34.16	34.05	-2.7	45,523	-0.01%
2022/01/18	9.1	34.70	10	34.80	34.60	-0.9	45,378	0.00%
2022/01/17	3	34.83	10	34.85	35.00	-7	45,320	-0.02%
2022/01/14	13.5	34.96	12	35.17	35.20	1.5	45,763	0.00%
2022/01/13	19	35.43	32.5	35.43	35.50	-13.5	45,982	-0.03%
2022/01/12	3	34.68	6	34.78	34.85	-3	45,897	-0.01%
2022/01/11	1	34.60	1	34.70	34.55	0	46,055	0.00%
2022/01/10	0	0.00	6.2	34.89	34.90	-6.2	46,223	-0.01%
2022/01/07	7	34.74	29	34.77	34.80	-22	46,604	-0.05%
2022/01/06	5	34.72	19	34.70	34.80	-14	46,923	-0.03%
2022/01/05	12	34.71	8.2	34.78	34.85	3.8	48,035	0.01%
2022/01/04	29.1	34.58	2	34.45	34.45	27.1	48,871	0.06%
2022/01/03	38	35.16	3.1	35.00	35.00	35	50,850	0.07%
2021/12/30	1.1	35.30	14	35.36	35.35	-12.9	52,763	-0.02%
2021/12/29	44.6	35.16	8	35.21	35.25	36.6	53,518	0.07%
2021/12/28	13	35.30	8	35.31	35.40	5	54,578	0.01%
2021/12/27	7	35.46	5	35.41	35.25	2	56,025	0.00%
2021/12/24	9.3	35.53	3	35.65	35.55	6.3	57,136	0.01%
2021/12/23	9	35.22	14	35.35	35.50	-5	58,005	-0.01%
2021/12/22	6	35.66	14	35.68	35.65	-8	58,667	-0.01%
2021/12/21	17	35.09	12	35.42	35.70	5	58,881	0.01%
2021/12/20	29	35.81	34.5	36.00	35.60	-5.5	58,942	-0.01%
2021/12/17	7.1	35.18	136	35.39	35.45	-128.9	59,029	-0.22%	大賣/鉅額交易
2021/12/16	4	34.29	4	34.40	34.35	0	57,916	0.00%
2021/12/15	5	34.19	3	34.28	34.25	2	60,182	0.00%
2021/12/14	7	34.15	4	34.18	34.10	3	62,281	0.00%
2021/12/13	7	34.67	59	34.65	34.60	-52	63,530	-0.08%
2021/12/10	12	34.29	49	34.53	34.20	-37	64,452	-0.06%
2021/12/09	1	34.30	14.1	34.20	34.35	-13.1	66,455	-0.02%
2021/12/08	10	34.36	10.4	34.58	34.10	-0.4	70,615	0.00%
2021/12/07	10.5	34.19	35.2	34.26	34.35	-24.7	72,968	-0.03%
2021/12/06	2.6	33.88	1	33.90	33.90	1.6	73,256	0.00%
2021/12/03	8.1	34.01	28	34.07	34.10	-19.9	75,227	-0.03%
2021/12/02	2	33.33	39	33.66	33.90	-37	76,797	-0.05%
2021/12/01	20	33.13	14.1	33.07	33.10	5.9	80,169	0.01%
2021/11/30	30	32.83	1	32.55	32.55	29	80,717	0.04%
2021/11/29	46	32.81	17	32.71	32.90	29	80,965	0.04%
2021/11/26	36.1	33.35	4.9	33.34	33.05	31.2	82,473	0.04%
2021/11/25	46	33.79	11.6	33.75	33.80	34.4	84,298	0.04%
2021/11/24	6.1	33.67	41.2	33.74	33.80	-35.1	85,281	-0.04%
2021/11/23	9	33.17	40.5	33.22	33.10	-31.5	85,030	-0.04%
2021/11/22	61	32.48	10	32.51	32.60	51	85,720	0.06%
2021/11/19	46.7	32.74	80	32.63	32.60	-33.3	85,464	-0.04%
2021/11/18	32	33.01	13	33.03	32.95	19	85,350	0.02%
2021/11/17	18	33.06	157.4	33.02	33.05	-139.4	85,254	-0.16%	大賣/鉅額交易
2021/11/16	39.3	33.13	111.1	33.30	33.15	-71.8	85,867	-0.08%	大賣/
2021/11/15	53.2	33.87	2.5	33.92	33.65	50.7	86,885	0.06%
2021/11/12	16	34.28	20	34.21	34.25	-4	87,589	0.00%
2021/11/11	40	34.34	22.8	34.49	34.35	17.2	88,779	0.02%
2021/11/10	10.8	34.15	5	34.15	34.10	5.8	89,287	0.01%
2021/11/09	12.2	34.55	28.9	34.60	34.50	-16.7	90,324	-0.02%
2021/11/08	21.5	34.27	52.7	34.09	34.40	-31.2	91,701	-0.03%
2021/11/05	10	32.99	13.1	33.02	33.10	-3.1	92,321	0.00%
2021/11/04	12	33.23	10	33.45	33.25	2	92,825	0.00%
2021/11/03	2.1	33.45	2	33.50	33.50	0.1	94,533	0.00%
2021/11/02	11	33.39	12	33.48	33.20	-1	94,832	0.00%
2021/11/01	13	33.31	15	33.39	33.40	-2	95,030	0.00%
2021/10/29	2	33.55	4.1	33.48	33.60	-2.1	94,890	0.00%
2021/10/28	10	33.81	1	34.00	33.70	9	95,227	0.01%
2021/10/27	1	33.90	116	33.95	33.90	-115	96,087	-0.12%	大賣/鉅額交易
2021/10/26	7	33.76	11.2	33.79	33.75	-4.2	97,605	0.00%
2021/10/25	118.2	33.39	4	33.33	33.30	114.2	98,219	0.12%	大買/鉅額交易
2021/10/22	48	33.34	28	33.41	33.30	20	98,964	0.02%
2021/10/21	4.1	33.96	6	33.88	33.90	-1.9	99,159	0.00%
2021/10/20	108.7	33.75	15.4	33.90	33.55	93.3	99,433	0.09%	大買/
2021/10/19	6.1	33.51	15	33.57	33.45	-8.9	99,794	-0.01%
2021/10/18	9.4	33.44	16.3	33.50	33.65	-6.9	100,584	-0.01%
2021/10/15	10.9	33.16	16.2	33.18	33.20	-5.3	102,281	-0.01%
2021/10/14	12.1	32.71	92.5	32.76	32.75	-80.4	103,758	-0.08%
2021/10/13	71.3	32.66	14	32.54	32.40	57.3	104,658	0.05%
2021/10/12	6	33.24	52.5	33.26	33.40	-46.5	104,445	-0.04%
2021/10/08	166.4	33.74	28	33.40	33.20	138.4	104,600	0.13%	大買/鉅額交易
2021/10/07	149.3	34.53	53.6	34.34	34.50	95.7	103,854	0.09%	大買/
2021/10/06	31.1	35.14	6.1	34.99	35.05	25	103,972	0.02%
2021/10/05	48.3	35.03	7.1	35.20	35.60	41.2	104,986	0.04%
2021/10/04	93	35.19	13	35.20	35.00	80	105,213	0.08%
2021/10/01	33	35.86	42	35.93	35.85	-9	105,938	-0.01%
2021/09/30	11	35.86	225.1	36.19	36.30	-214.1	108,394	-0.20%	大賣/鉅額交易
2021/09/29	87.2	35.26	18	35.32	35.20	69.2	109,385	0.06%
2021/09/28	41.7	35.72	3	35.75	35.75	38.7	111,723	0.03%
2021/09/27	47.1	36.08	9.2	36.15	35.95	37.9	114,020	0.03%
2021/09/24	78.2	36.15	5.6	36.15	36.00	72.6	119,606	0.06%
2021/09/23	48	36.30	15.4	36.54	36.15	32.7	128,294	0.03%
2021/09/22	105.5	36.42	63.7	36.43	36.30	41.8	133,199	0.03%	大買/
2021/09/17	49	37.98	31.4	38.39	37.80	17.6	135,500	0.01%
2021/09/16	48.2	38.81	21.2	38.58	38.50	27	134,743	0.02%
2021/09/15	103	39.13	9.1	39.28	39.25	93.9	134,636	0.07%	大買/
2021/09/14	47.1	39.78	234.3	39.79	39.85	-187.3	135,759	-0.14%	大賣/鉅額交易
2021/09/13	42	39.92	315.8	39.99	40.05	-273.8	138,433	-0.20%	大賣/鉅額交易
2021/09/10	7	38.88	143.7	39.06	39.10	-136.7	136,318	-0.10%	大賣/鉅額交易
2021/09/09	11.1	38.00	16.8	37.87	38.35	-5.7	135,703	0.00%
2021/09/08	99	38.13	36	38.50	37.60	63	136,635	0.05%
2021/09/07	68.1	38.59	54.1	38.55	38.50	14	136,611	0.01%
2021/09/06	59	38.36	349.3	38.61	38.85	-290.3	137,062	-0.21%	大賣/鉅額交易
2021/09/03	17	37.46	20	37.72	37.45	-3	135,268	0.00%
2021/09/02	67.1	37.33	9	37.54	37.00	58.1	137,285	0.04%
2021/09/01	62	38.24	62.4	38.24	37.75	-0.4	139,749	0.00%
2021/08/31	29	37.56	156.2	37.90	38.15	-127.2	139,313	-0.09%	大賣/鉅額交易
2021/08/30	14	37.29	65.6	37.30	37.50	-51.6	139,754	-0.04%
2021/08/27	16	36.67	10	36.84	36.90	6	140,948	0.00%
2021/08/26	44	36.61	21.2	36.81	36.35	22.9	145,502	0.02%
2021/08/25	10.5	35.82	0	0.00	36.00	10.5	152,066	0.01%
2021/08/24	4	35.63	31.1	35.98	36.00	-27.1	154,668	-0.02%
2021/08/23	8.8	35.75	5.5	35.79	35.65	3.3	160,835	0.00%
2021/08/20	23	35.12	21	35.09	35.10	2	166,632	0.00%
2021/08/19	205.9	35.74	9.9	35.69	35.30	196	168,766	0.12%	大買/鉅額交易
2021/08/18	28.5	36.05	22.2	36.83	37.00	6.3	169,685	0.00%
2021/08/17	174	36.65	39	36.77	36.25	135	172,383	0.08%	大買/鉅額交易
2021/08/16	428	37.59	19.7	37.77	37.65	408.3	174,555	0.23%	大買/鉅額交易
2021/08/13	29	37.93	44.7	37.90	37.75	-15.7	179,344	-0.01%
2021/08/12	19	37.76	92.5	37.80	38.00	-73.5	184,844	-0.04%
2021/08/11	37	37.24	28.3	37.30	37.05	8.7	191,226	0.00%
2021/08/10	14	36.81	5.3	37.04	36.80	8.7	191,021	0.00%
2021/08/09	29.7	37.20	67.6	37.16	37.45	-37.9	196,274	-0.02%
2021/08/06	10	35.68	22	35.80	35.85	-12	201,547	-0.01%
2021/08/05	33.2	36.01	3	36.15	36.00	30.2	210,059	0.01%
2021/08/04	23	37.07	5	36.91	36.80	18	221,136	0.01%
2021/08/03	18	36.55	8	36.81	36.90	10	233,961	0.00%
2021/08/02	36	36.98	242	37.10	37.25	-206	242,971	-0.08%	大賣/鉅額交易
2021/07/30	14.6	36.71	145	36.89	36.35	-130.4	246,344	-0.05%	大賣/鉅額交易
2021/07/29	16	36.06	43.6	36.10	36.30	-27.6	254,452	-0.01%
2021/07/28	28.1	35.10	8	35.21	35.30	20.1	260,353	0.01%
2021/07/27	27.2	35.39	5	35.37	35.20	22.2	265,556	0.01%
2021/07/26	33.4	36.09	8.5	36.16	35.80	24.9	270,709	0.01%
2021/07/23	5	36.04	27.1	36.09	36.30	-22.1	275,589	-0.01%
2021/07/22	25	35.29	77.9	35.37	35.20	-52.9	277,422	-0.02%
2021/07/21	122.8	35.33	37.9	35.33	35.10	84.9	279,934	0.03%	大買/
2021/07/20	86.7	36.05	21.4	36.17	36.05	65.4	282,175	0.02%
2021/07/19	58.6	36.30	9	36.44	36.60	49.6	284,829	0.02%
2021/07/16	34.3	36.36	4	36.70	36.35	30.3	292,244	0.01%
2021/07/15	13	36.52	111.1	36.98	37.00	-98.1	295,608	-0.03%	大賣/
2021/07/14	94.3	35.87	90	35.90	35.90	4.3	301,447	0.00%
2021/07/13	108.8	37.07	62	37.36	36.50	46.8	306,064	0.02%	大買/
2021/07/12	56.1	38.22	173	38.63	37.90	-116.9	309,296	-0.04%	大賣/鉅額交易
2021/07/09	59.5	37.86	31	38.01	38.05	28.5	312,461	0.01%
2021/07/08	50	38.13	34.8	38.31	38.75	15.2	318,600	0.00%
2021/07/07	192.9	38.49	63	38.67	38.05	129.9	319,559	0.04%	大買/鉅額交易
2021/07/06	56.2	39.87	171.8	40.18	39.70	-115.7	318,322	-0.04%	大賣/鉅額交易
2021/07/05	67.3	40.04	85	40.14	39.90	-17.7	317,842	-0.01%
2021/07/02	76.8	39.39	75.4	39.46	38.95	1.5	317,242	0.00%
2021/07/01	240.5	40.07	144.3	39.94	39.10	96.2	316,817	0.03%	大買/大賣/
2021/06/30	151.4	39.55	477	39.70	39.60	-325.6	310,414	-0.10%	大買/大賣/鉅額交易
2021/06/29	298.2	37.77	89.9	38.10	37.75	208.3	300,495	0.07%	大買/鉅額交易
2021/06/28	42.3	36.99	363.5	36.78	37.45	-321.2	294,424	-0.11%	大賣/鉅額交易
2021/06/25	28.1	35.94	19	36.24	35.75	9.1	290,148	0.00%
2021/06/24	18.1	35.86	53.5	36.12	35.80	-35.4	289,062	-0.01%
2021/06/23	75.3	35.72	101	35.88	35.40	-25.7	287,679	-0.01%	大賣/
2021/06/22	236.2	36.02	138.8	36.12	36.15	97.4	285,044	0.03%	大買/大賣/
2021/06/21	103	34.47	10	34.45	34.30	93	280,148	0.03%	大買/
2021/06/18	83.5	35.48	39.3	35.53	35.00	44.2	278,081	0.02%
2021/06/17	50.5	35.54	58	35.60	35.45	-7.5	275,908	0.00%
2021/06/16	127.5	35.66	97.1	36.06	35.50	30.4	274,433	0.01%	大買/
2021/06/15	376.3	35.52	35.3	35.93	35.85	341	272,484	0.13%	大買/鉅額交易
2021/06/11	98	36.36	93.4	36.64	36.15	4.6	270,263	0.00%
2021/06/10	61.9	35.63	71.6	35.56	36.15	-9.7	268,228	0.00%
2021/06/09	155.8	36.20	50.4	36.28	36.10	105.5	265,669	0.04%	大買/鉅額交易
2021/06/08	239.4	37.24	9	37.42	37.20	230.4	262,412	0.09%	大買/鉅額交易
2021/06/07	89.4	37.40	54	37.48	37.30	35.4	261,789	0.01%
2021/06/04	51.7	38.41	119	38.33	38.05	-67.4	259,522	-0.03%	大賣/
2021/06/03	149	39.10	60	39.07	38.80	89	258,118	0.03%	大買/
2021/06/02	114	38.62	469	39.00	39.50	-355	253,358	-0.14%	大買/大賣/鉅額交易
2021/06/01	221	37.01	141	37.05	37.35	80	245,349	0.03%	大買/大賣/
2021/05/31	258.7	37.79	173.3	38.29	36.95	85.4	243,104	0.04%	大買/大賣/
2021/05/28	118.2	36.71	137.4	36.65	36.55	-19.2	236,893	-0.01%	大買/大賣/
2021/05/27	45.3	34.96	33.8	35.33	34.60	11.5	230,730	0.00%
2021/05/26	81	34.24	75	34.35	34.85	6	228,257	0.00%
2021/05/25	102.1	34.83	105.6	34.80	34.45	-3.5	225,749	0.00%	大買/大賣/
2021/05/24	90.5	35.68	80	35.86	35.50	10.5	222,323	0.00%
2021/05/21	158.7	35.83	95.5	36.14	36.20	63.2	219,566	0.03%	大買/
2021/05/20	510.3	35.33	208.4	35.63	35.15	301.9	213,451	0.14%	大買/大賣/鉅額交易
2021/05/19	159	37.35	117.7	37.56	37.80	41.3	206,899	0.02%	大買/大賣/
2021/05/18	16.1	34.26	102.6	34.50	34.80	-86.5	198,585	-0.04%	大賣/
2021/05/17	133.2	32.42	255	32.69	31.65	-121.8	197,129	-0.06%	大買/大賣/鉅額交易
2021/05/14	362.7	36.28	119.5	35.53	34.85	243.2	190,893	0.13%	大買/大賣/鉅額交易
2021/05/13	260.5	36.93	359.1	36.25	36.60	-98.6	183,571	-0.05%	大買/大賣/
2021/05/12	437.2	39.96	132.5	39.29	38.35	304.7	174,735	0.17%	大買/大賣/鉅額交易
2021/05/11	476.4	43.57	258.2	44.25	42.00	218.2	163,160	0.13%	大買/大賣/鉅額交易
2021/05/10	111.6	43.66	612.6	43.05	45.00	-501	150,016	-0.33%	大買/大賣/鉅額交易
2021/05/07	112.4	40.83	146.9	40.65	41.20	-34.6	140,620	-0.02%	大買/大賣/
2021/05/06	260.1	40.76	441.3	40.92	41.00	-181.2	136,391	-0.13%	大買/大賣/鉅額交易
2021/05/05	95.2	38.77	304.6	39.23	39.25	-209.4	126,621	-0.17%	大賣/鉅額交易
2021/05/04	136	36.28	133.9	36.24	36.25	2.1	119,998	0.00%	大買/大賣/
2021/05/03	158	39.19	108.5	39.96	38.55	49.5	114,087	0.04%	大買/大賣/
2021/04/29	62.4	39.57	222.4	39.59	39.30	-160	108,516	-0.15%	大賣/鉅額交易
2021/04/28	75.1	38.15	103.2	38.24	38.20	-28.2	103,105	-0.03%	大賣/
2021/04/27	49.7	39.33	52.2	39.41	39.10	-2.6	100,884	0.00%
2021/04/26	71	39.68	126.5	39.70	40.00	-55.5	97,370	-0.06%	大賣/
2021/04/23	165.9	38.27	93.3	38.23	38.10	72.6	93,376	0.08%	大買/
2021/04/22	284.2	40.12	214.5	40.98	38.90	69.7	89,332	0.08%	大買/大賣/
2021/04/21	181.6	38.59	108.4	38.67	38.50	73.2	80,896	0.09%	大買/大賣/
2021/04/20	114.2	38.02	157.5	38.07	39.00	-43.3	76,893	-0.06%	大買/大賣/
2021/04/19	145.1	37.56	188.8	37.74	38.65	-43.7	70,469	-0.06%	大買/大賣/
2021/04/16	135.5	35.16	218.2	35.04	35.15	-82.7	64,352	-0.13%	大買/大賣/
2021/04/15	132	33.03	188.2	33.24	33.00	-56.2	59,455	-0.09%	大買/大賣/
2021/04/14	96	32.49	495.1	32.60	32.95	-399	55,086	-0.72%	大賣/鉅額交易
2021/04/13	86	30.13	105.2	30.54	30.20	-19.2	48,794	-0.04%	大賣/
2021/04/12	12	29.55	106.5	29.38	29.60	-94.5	48,382	-0.20%	大賣/
2021/04/09	29	27.83	52.3	27.94	27.95	-23.3	46,327	-0.05%
2021/04/08	66	27.96	119.9	27.99	28.15	-53.9	44,948	-0.12%	大賣/
2021/04/07	32.5	26.71	195.8	26.62	26.90	-163.3	42,611	-0.38%	大賣/鉅額交易
2021/04/06	15	25.89	204.1	25.85	25.95	-189.1	40,260	-0.47%	大賣/鉅額交易
2021/04/01	0	0.00	7.5	25.94	25.80	-7.5	40,097	-0.02%
2021/03/31	15	25.75	63.6	25.81	25.90	-48.6	39,947	-0.12%
2021/03/30	0.4	25.50	14.9	25.64	25.80	-14.5	39,585	-0.04%
2021/03/29	3	25.52	107	25.50	25.55	-104	39,402	-0.26%	大賣/鉅額交易
2021/03/26	0	0.00	1	25.00	25.05	-1	40,826	0.00%
2021/03/25	3	25.02	7	25.11	25.00	-4	41,695	-0.01%
2021/03/24	1.3	24.96	0	0.00	25.00	1.3	42,013	0.00%
2021/03/23	2	25.05	13	25.16	25.10	-11	42,212	-0.03%
2021/03/22	3	25.10	5	25.10	25.15	-2	42,480	0.00%
2021/03/19	28.3	25.08	15	25.05	25.10	13.3	43,158	0.03%
2021/03/18	12	25.48	11.6	25.67	25.45	0.4	44,172	0.00%
2021/03/17	18	25.56	5	25.56	25.65	13	44,468	0.03%
2021/03/16	9	25.47	5	25.50	25.50	4	44,736	0.01%
2021/03/15	9.7	25.58	3	25.65	25.65	6.7	44,645	0.02%
2021/03/12	6	25.77	12	25.87	25.90	-6	44,668	-0.01%
2021/03/11	4	25.80	56	25.83	25.80	-52	44,666	-0.12%
2021/03/10	45.2	25.77	64.5	25.78	25.75	-19.3	44,358	-0.04%
2021/03/09	10	25.57	57	25.63	25.70	-47	43,890	-0.11%
2021/03/08	0	0.00	28	25.15	25.10	-28	42,839	-0.07%
2021/03/05	2	24.93	11	24.95	24.95	-9	42,590	-0.02%
2021/03/04	52	25.28	2.5	25.19	25.00	49.5	43,371	0.11%
2021/03/03	0	0.00	14	25.01	25.05	-14	43,077	-0.03%
2021/03/02	4	24.74	56.3	24.81	24.65	-52.3	42,658	-0.12%
2021/02/26	23	24.95	2	24.93	24.75	21	43,040	0.05%
2021/02/25	0	0.00	16	25.23	25.30	-16	42,516	-0.04%
2021/02/24	28.5	25.14	58.5	25.26	25.05	-30	42,546	-0.07%
2021/02/23	3	25.17	58.2	25.24	25.30	-55.2	42,107	-0.13%
2021/02/22	6.6	24.67	12	24.68	24.45	-5.4	41,215	-0.01%
2021/02/19	10	24.45	86	24.41	24.60	-76	41,145	-0.18%
2021/02/18	3	24.43	6	24.45	24.40	-3	41,183	-0.01%
2021/02/17	12	23.75	11.1	23.95	24.00	0.9	41,006	0.00%
2021/02/05	8.1	23.47	0.3	23.40	23.40	7.7	40,664	0.02%
2021/02/04	15.4	23.28	0	0.00	23.20	15.4	40,971	0.04%
2021/02/03	4	23.63	0	0.00	23.65	4	41,657	0.01%
2021/02/02	5	23.74	11.1	23.60	23.80	-6.1	41,591	-0.01%
2021/02/01	0.5	23.20	5.3	23.40	23.20	-4.8	41,378	-0.01%
2021/01/29	6	23.17	92	23.39	22.95	-86	41,230	-0.21%
2021/01/28	5	23.22	6	23.26	23.30	-1	40,840	0.00%
2021/01/27	3	23.70	3	23.60	23.55	0	40,381	0.00%
2021/01/26	32	23.60	4	23.70	23.70	28	40,242	0.07%
2021/01/25	4	23.74	9.6	23.98	23.95	-5.6	40,005	-0.01%
2021/01/22	18	23.48	36	23.33	23.65	-18	39,966	-0.04%
2021/01/21	28	23.62	3	23.83	23.60	25	39,764	0.06%
2021/01/20	30.8	23.60	19	23.68	23.45	11.8	39,561	0.03%
2021/01/19	10	24.45	2.3	24.26	24.30	7.7	38,843	0.02%
2021/01/18	15.3	24.27	7	24.19	24.25	8.3	38,668	0.02%
2021/01/15	8.5	25.04	7.1	25.00	24.90	1.4	38,199	0.00%
2021/01/14	15	25.38	0	0.00	25.30	15	37,612	0.04%
2021/01/13	12	25.31	25.6	25.36	25.55	-13.6	37,317	-0.04%
2021/01/12	24	25.36	102.3	25.26	25.30	-78.3	36,889	-0.21%	大賣/
2021/01/11	65	25.79	3	25.75	25.90	62	36,320	0.17%
2021/01/08	25	25.80	43.2	25.83	26.00	-18.2	35,953	-0.05%
2021/01/07	4	25.53	17	25.64	25.70	-13	35,217	-0.04%
2021/01/06	175.5	26.33	9	26.34	25.50	166.5	34,533	0.48%	大買/鉅額交易
2021/01/05	154	25.97	127.3	25.82	26.00	26.7	32,980	0.08%	大買/大賣/
2021/01/04	17	25.02	27	25.01	24.95	-10	30,159	-0.03%
2020/12/31	12	24.79	50	24.97	24.75	-38	29,624	-0.13%
2020/12/30	20	24.88	16.8	24.90	25.00	3.2	29,359	0.01%
2020/12/29	68	24.67	9	24.53	24.65	59	28,602	0.21%
2020/12/28	1	24.20	49.2	24.23	24.30	-48.2	28,170	-0.17%
2020/12/25	15	24.20	10.1	24.20	24.20	4.9	28,056	0.02%
2020/12/24	5	24.23	26.4	24.25	24.35	-21.4	27,781	-0.08%
2020/12/23	24	24.16	2	24.25	24.40	22	27,454	0.08%
2020/12/22	189.5	24.93	165	24.92	24.50	24.5	27,142	0.09%	大買/大賣/
2020/12/21	60	24.85	25.5	24.89	24.95	34.5	25,565	0.13%
2020/12/18	65	24.20	4	24.28	24.45	61	24,615	0.25%
2020/12/17	16	24.27	9	24.37	24.40	7	24,236	0.03%
2020/12/16	1	24.70	3.6	24.41	24.40	-2.6	23,865	-0.01%
2020/12/15	12.8	24.52	47	24.69	24.35	-34.2	23,610	-0.14%
2020/12/14	30	24.69	58	24.47	24.65	-28	22,740	-0.12%
2020/12/11	14	23.85	8	23.85	23.95	6	21,317	0.03%
2020/12/10	43	23.80	28.2	23.60	23.65	14.8	20,885	0.07%
2020/12/09	3	23.40	10.9	23.35	23.35	-7.9	20,218	-0.04%
2020/12/08	5	23.34	9	23.36	23.35	-4	20,030	-0.02%
2020/12/07	85	23.54	6	23.60	23.45	79	19,847	0.40%
2020/12/04	1	23.40	11	23.48	23.40	-10	19,651	-0.05%
2020/12/03	2	23.35	1	23.25	23.30	1	19,406	0.01%
2020/12/02	2	23.05	11.4	23.27	23.30	-9.4	20,404	-0.05%
2020/12/01	4	22.91	10	23.00	23.10	-6	20,162	-0.03%
2020/11/30	11	23.07	7.2	23.26	22.80	3.8	19,995	0.02%
2020/11/27	23	23.15	24.7	23.24	23.15	-1.7	18,928	-0.01%
2020/11/26	15	23.08	19	23.05	23.10	-4	18,492	-0.02%
2020/11/25	1	23.05	36.5	22.99	23.05	-35.5	18,399	-0.19%
2020/11/24	3	22.63	20.5	22.71	22.65	-17.5	17,746	-0.10%
2020/11/23	8	22.58	20	22.46	22.65	-12	17,443	-0.07%
2020/11/20	5	21.95	2.4	21.98	22.00	2.6	17,026	0.02%
2020/11/19	12	21.94	11	21.95	22.00	1	16,859	0.01%
2020/11/18	6	21.90	7	21.99	22.00	-1	16,600	-0.01%
2020/11/17	2	21.83	23	21.85	21.95	-21	16,340	-0.13%
2020/11/16	2	21.60	7.5	21.59	21.60	-5.5	16,113	-0.03%
2020/11/13	20	21.55	5.3	21.59	21.60	14.7	15,839	0.09%
2020/11/12	0.3	21.50	21	21.54	21.60	-20.7	15,773	-0.13%
2020/11/11	6	20.98	39	21.17	21.75	-33	15,491	-0.21%
2020/11/10	0	0.00	13	20.80	20.80	-13	14,594	-0.09%
2020/11/06	0.2	20.65	0	0.00	20.70	0.2	14,319	0.00%
2020/11/05	1	20.65	6	20.64	20.70	-5	14,392	-0.03%
2020/11/04	0	0.00	3	20.60	20.65	-3	14,371	-0.02%
2020/11/02	0	0.00	4	20.45	20.50	-4	14,542	-0.03%
2020/10/30	7	20.31	0	0.00	20.30	7	14,557	0.05%
2020/10/29	8	20.44	0	0.00	20.40	8	14,346	0.06%
2020/10/28	8	20.58	6	20.70	20.55	2	14,304	0.01%
2020/10/27	1	20.60	0	0.00	20.70	1	14,307	0.01%
2020/10/26	0	20.50	6	20.63	20.70	-6	14,314	-0.04%
2020/10/23	1	20.50	0	0.00	20.50	1	14,272	0.01%
2020/10/20	3	20.62	11	20.65	20.70	-8	14,576	-0.05%
2020/10/19	1	20.60	11.3	20.59	20.60	-10.3	14,631	-0.07%
2020/10/16	0	0.00	0	20.45	20.45	0	14,737	0.00%
2020/10/15	3	20.35	1	20.60	20.40	2	15,031	0.01%
2020/10/14	2	20.65	5	20.62	20.70	-3	14,967	-0.02%
2020/10/13	10	20.40	1	20.40	20.55	9	14,908	0.06%
2020/10/12	5.2	20.45	0.3	20.50	20.50	4.8	14,960	0.03%
2020/10/08	0	0.00	0.2	20.65	20.65	-0.2	14,975	0.00%
2020/10/07	1	20.70	0	0.00	20.65	1	15,043	0.01%
2020/10/06	6	20.68	7	20.66	20.75	-1	15,080	-0.01%
2020/10/05	0	0.00	30	20.68	20.60	-30	15,039	-0.20%
2020/09/29	2	20.65	7	20.64	20.60	-5	15,211	-0.03%
2020/09/28	2	20.38	2	20.35	20.45	0	15,115	0.00%
2020/09/25	0	0.00	37	20.06	20.15	-37	15,243	-0.24%
2020/09/24	5	20.09	3	20.20	20.00	2	15,222	0.01%
2020/09/23	4	20.46	11	20.49	20.55	-7	14,914	-0.05%
2020/09/22	13	20.73	7	20.65	20.60	6	14,860	0.04%
2020/09/21	0	0.00	7	20.79	20.70	-7	14,815	-0.05%
2020/09/18	7	20.87	3	20.90	20.70	4	14,911	0.03%
2020/09/17	0	0.00	5.1	20.91	20.90	-5.1	14,746	-0.03%
2020/09/16	2	20.90	10	20.85	21.00	-8	14,739	-0.05%
2020/09/15	0	0.00	1	20.90	20.95	-1	14,724	-0.01%
2020/09/14	10	21.00	21	20.95	20.95	-11	14,964	-0.07%
2020/09/11	1	20.90	3	20.85	20.95	-2	15,043	-0.01%
2020/09/10	15	20.84	0	0.00	20.90	15	15,013	0.10%
2020/09/09	4	20.60	8	20.84	21.00	-4	15,017	-0.03%
2020/09/08	2.8	20.94	11	20.86	20.90	-8.2	15,019	-0.05%
2020/09/07	14	20.88	31	20.81	21.00	-17	14,899	-0.11%
2020/09/04	1.7	20.05	13	20.02	20.00	-11.3	13,899	-0.08%
2020/09/03	2	20.08	4	20.10	20.15	-2	14,032	-0.01%
2020/09/02	2.8	20.01	62	20.00	20.10	-59.2	14,179	-0.42%
2020/09/01	0	0.00	2.7	20.00	20.00	-2.7	14,396	-0.02%
2020/08/31	3.5	20.00	2	20.03	19.90	1.5	14,508	0.01%
2020/08/27	1	20.05	0	0.00	20.05	1	14,984	0.01%
2020/08/26	0	0.00	1	20.10	20.10	-1	15,259	-0.01%
2020/08/25	4.7	20.00	0.1	20.00	20.00	4.6	15,411	0.03%
2020/08/24	1	20.00	1	20.00	20.00	0	15,844	0.00%
2020/08/21	0	0.00	11	20.10	20.00	-11	16,099	-0.07%
2020/08/20	5	19.99	1.2	19.87	19.80	3.8	16,117	0.02%
2020/08/19	2	20.25	0	0.00	20.25	2	16,064	0.01%
2020/08/18	1	20.40	8.5	20.41	20.50	-7.5	16,055	-0.05%
2020/08/17	19	20.35	7.3	20.28	20.40	11.7	16,161	0.07%
2020/08/14	0	0.00	4	20.20	20.20	-4	16,160	-0.02%
2020/08/13	0	0.00	2	20.20	20.20	-2	16,192	-0.01%
2020/08/12	1	20.10	1	20.20	20.20	0	16,315	0.00%
2020/08/11	0	20.20	3	20.20	20.20	-3	16,326	-0.02%
2020/08/10	0	0.00	1	20.05	20.10	-1	16,247	-0.01%
2020/08/07	1	19.90	0	0.00	19.95	1	16,363	0.01%
2020/08/06	3	20.02	0	0.00	20.10	3	16,366	0.02%
2020/08/05	5	19.90	0	0.00	20.00	5	16,394	0.03%
2020/08/04	0	0.00	33	19.76	19.85	-33	16,526	-0.20%
2020/08/03	4	19.70	15	19.72	19.60	-11	16,629	-0.07%
2020/07/31	2	19.88	1	19.90	19.80	1	16,624	0.01%
2020/07/30	3.1	19.85	4	19.90	19.90	-0.9	16,671	-0.01%
2020/07/29	8	19.92	0	0.00	19.90	8	16,721	0.05%
2020/07/28	27	19.85	0	0.00	19.90	27	16,998	0.16%
2020/07/27	9	20.08	1	20.05	20.00	8	17,336	0.05%
2020/07/24	5	20.23	2	20.23	20.15	3	17,451	0.02%
2020/07/23	4	20.66	1.4	20.70	20.70	2.6	17,324	0.02%
2020/07/22	12	20.69	3	20.70	20.70	9	17,399	0.05%
2020/07/21	0	0.00	3	20.70	20.60	-3	17,273	-0.02%
2020/07/16	21	20.93	3.7	20.96	20.90	17.3	17,505	0.10%
2020/07/15	5	20.95	2	20.85	20.90	3	17,527	0.02%
2020/07/14	6	20.65	0	0.00	20.60	6	17,597	0.03%
2020/07/13	5	20.70	2	20.75	20.70	3	17,830	0.02%
2020/07/10	4.2	20.72	1	20.65	20.70	3.2	18,001	0.02%
2020/07/09	10	20.80	16	20.84	20.85	-6	18,053	-0.03%
2020/07/08	0	0.00	1	20.75	20.85	-1	17,838	-0.01%
2020/07/07	11	20.80	2	20.83	20.75	9	17,815	0.05%
2020/07/06	16.3	20.96	15	20.95	21.00	1.3	17,801	0.01%
2020/07/03	1.2	20.74	3.5	20.70	20.75	-2.3	17,842	-0.01%
2020/07/02	2	20.65	12	20.60	20.55	-10	17,945	-0.06%
2020/07/01	0	0.00	1	20.65	20.60	-1	18,191	-0.01%
2020/06/30	0	0.00	27	20.65	20.70	-27	18,402	-0.15%
2020/06/29	15	20.53	1.6	20.52	20.55	13.4	18,530	0.07%
2020/06/24	2	20.80	3	20.78	20.85	-1	18,641	-0.01%
2020/06/23	0	0.00	6	20.60	20.75	-6	18,762	-0.03%
2020/06/19	2	20.50	3.1	20.73	20.50	-1.1	19,009	-0.01%
2020/06/18	0	0.00	6	20.80	20.55	-6	18,922	-0.03%
2020/06/17	2	20.85	1	20.90	20.95	1	18,994	0.01%
2020/06/16	0	0.00	5	20.62	20.80	-5	19,673	-0.03%
2020/06/15	6	20.43	8	20.50	20.35	-2	20,298	-0.01%
2020/06/12	6	20.46	2	20.53	20.65	4	20,543	0.02%
2020/06/11	1	20.85	1	20.85	20.90	0	21,033	0.00%
2020/06/10	2.1	21.20	2	21.25	21.20	0.1	21,215	0.00%
2020/06/09	17	21.28	3.6	21.26	21.30	13.4	22,105	0.06%
2020/06/08	15.1	21.17	1	21.10	21.20	14.1	22,332	0.06%
2020/06/05	2.1	21.00	25	20.95	21.00	-22.9	22,282	-0.10%
2020/06/04	8.4	20.99	15	20.93	20.95	-6.6	22,261	-0.03%
2020/06/03	2	20.88	52	20.84	20.90	-50	22,329	-0.22%
2020/06/02	2	20.30	1	20.30	20.40	1	22,070	0.00%
2020/06/01	11	20.00	9	20.01	20.10	2	21,824	0.01%
2020/05/29	14.7	19.87	0.3	19.90	19.80	14.5	21,671	0.07%
2020/05/28	36	19.91	0	0.00	19.95	36	21,275	0.17%
2020/05/27	8	19.86	0	0.00	19.90	8	21,237	0.04%
2020/05/26	0.6	19.90	1	19.85	19.90	-0.4	21,309	0.00%
2020/05/25	3	19.60	0	0.00	19.65	3	21,322	0.01%
2020/05/22	17	19.64	0	0.00	19.60	17	21,395	0.08%
2020/05/21	1	19.80	9	19.84	19.90	-8	21,351	-0.04%
2020/05/20	2.9	19.85	0	0.00	19.90	2.9	21,238	0.01%
2020/05/19	20	19.80	0	0.00	19.80	20	21,158	0.09%
2020/05/18	5	19.68	1	19.70	19.65	4	21,021	0.02%
2020/05/15	15.1	19.61	0	0.00	19.55	15.1	20,988	0.07%
2020/05/14	3	19.63	0	0.00	19.55	3	20,929	0.01%
2020/05/13	5	19.69	1	19.55	19.85	4	20,773	0.02%
2020/05/12	10	19.61	0	0.00	19.60	10	20,666	0.05%
2020/05/11	4	19.90	1	19.90	19.85	3	20,479	0.01%
2020/05/08	13	19.70	0	0.00	19.65	13	20,276	0.06%
2020/05/07	11	19.63	0	0.00	19.55	11	20,222	0.05%
2020/05/06	9.2	19.66	2	19.65	19.55	7.2	20,121	0.04%
2020/05/05	1	19.70	10	19.80	19.80	-9	20,058	-0.04%
2020/05/04	21	19.48	1	19.60	19.55	20	19,987	0.10%
2020/04/30	19	19.98	36	19.99	20.00	-17	19,779	-0.09%
2020/04/29	4.1	19.75	0	19.90	19.85	4.1	19,476	0.02%
2020/04/28	46.3	19.56	1	19.55	19.55	45.3	19,392	0.23%
2020/04/27	8	19.55	0	0.00	19.50	8	19,817	0.04%
2020/04/24	9	19.18	2	19.23	19.15	7	19,611	0.04%
2020/04/23	3	19.13	0	0.00	19.15	3	19,559	0.02%
2020/04/22	2	18.90	2	19.10	19.15	0	19,431	0.00%
2020/04/21	6	19.23	6	19.11	19.10	0	19,302	0.00%
2020/04/20	25.2	19.60	3.6	19.73	19.60	21.6	19,026	0.11%
2020/04/17	5	19.90	3	19.90	19.75	2	18,952	0.01%
2020/04/16	5	19.79	0	0.00	19.75	5	18,742	0.03%
2020/04/15	14	19.94	21	19.90	20.00	-7	18,458	-0.04%
2020/04/14	1	19.65	5	19.73	19.75	-4	18,220	-0.02%
2020/04/13	14	19.55	68	19.66	19.55	-54	18,059	-0.30%
2020/04/10	0	0.00	2	19.70	19.70	-2	18,024	-0.01%
2020/04/09	6	19.61	2	19.55	19.50	4	18,018	0.02%
2020/04/08	0	0.00	51.2	19.55	19.55	-51.2	17,889	-0.29%
2020/04/07	0	0.00	11	19.29	19.30	-11	17,812	-0.06%
2020/04/06	2.1	19.06	1	19.25	19.25	1.1	17,823	0.01%
2020/04/01	14	18.81	5	18.92	18.80	9	17,534	0.05%
2020/03/31	18	19.00	2	19.00	18.95	16	17,223	0.09%
2020/03/30	11.1	19.05	0	0.00	19.00	11.1	16,956	0.07%
2020/03/27	32	19.50	0	0.00	19.40	32	16,707	0.19%
2020/03/26	5	19.30	102	19.50	19.55	-97	16,530	-0.59%	大賣/
2020/03/25	4.3	19.40	11	19.38	19.40	-6.7	16,647	-0.04%
2020/03/24	4	19.36	12	19.34	19.05	-8	16,370	-0.05%
2020/03/23	8	18.98	7	18.79	18.90	1	16,187	0.01%
2020/03/20	33	19.28	15.2	19.48	19.80	17.8	16,059	0.11%
2020/03/19	17.1	18.66	30.2	18.64	18.60	-13	15,358	-0.08%
2020/03/18	16	19.48	9	19.33	19.30	7	14,776	0.05%
2020/03/17	109	19.52	8.3	19.65	19.50	100.7	14,449	0.70%	大買/
2020/03/16	12.2	20.07	11	20.11	20.00	1.2	13,826	0.01%
2020/03/13	108	19.99	2.2	20.09	20.20	105.8	13,439	0.79%	大買/鉅額交易
2020/03/12	18	21.43	0	0.00	21.40	18	12,375	0.15%
2020/03/11	28	22.24	0	0.00	22.35	28	11,961	0.23%
2020/03/10	5	22.33	0	0.00	22.35	5	11,725	0.04%
2020/03/09	20	22.51	0	0.00	22.40	20	11,569	0.17%
2020/03/06	134	22.85	0	0.00	22.90	134	11,174	1.20%	大買/鉅額交易
2020/03/05	0	0.00	3	23.15	23.30	-3	11,009	-0.03%
2020/03/04	0	0.00	7	23.05	23.20	-7	11,010	-0.06%
2020/03/03	3.1	22.90	0	0.00	23.00	3.1	10,953	0.03%
2020/03/02	18	22.85	0	0.00	22.90	18	10,887	0.17%
2020/02/27	3	22.85	1.2	22.87	23.00	1.9	11,221	0.02%
2020/02/26	39	22.86	0	0.00	22.85	39	11,114	0.35%
2020/02/25	20	22.95	1	22.90	22.95	19	10,903	0.17%
2020/02/24	13	23.09	2	23.15	23.00	11	10,874	0.10%
2020/02/18	0	0.00	1	23.45	23.45	-1	10,670	-0.01%
2020/02/17	0	0.00	6	23.31	23.35	-6	10,690	-0.06%
2020/02/14	10	23.45	3.2	23.45	23.45	6.8	10,802	0.06%
2020/02/07	1.2	23.26	0	0.00	23.30	1.2	10,836	0.01%
2020/02/05	1	23.30	0	0.00	23.25	1	10,959	0.01%
2020/02/04	0	0.00	1	23.40	23.20	-1	10,965	-0.01%
2020/02/03	3	23.07	1	23.10	23.00	2	10,969	0.02%
2020/01/31	2	23.23	3.2	23.09	23.10	-1.2	10,846	-0.01%
2020/01/30	5	23.27	2	23.08	23.00	3	10,692	0.03%
2020/01/20	5	24.05	4	24.06	24.05	1	10,165	0.01%
2020/01/17	0	0.00	3.3	23.99	24.05	-3.3	10,170	-0.03%
2020/01/16	0	0.00	17	23.95	24.00	-17	10,237	-0.17%
2020/01/15	0	0.00	14	24.00	24.05	-14	10,355	-0.14%
2020/01/13	3	23.90	18.4	23.91	24.00	-15.4	10,408	-0.15%
2020/01/10	1	23.80	2	23.85	23.85	-1	10,386	-0.01%
2020/01/08	2	23.55	0	0.00	23.55	2	10,529	0.02%
2020/01/07	1	23.80	2.5	23.74	23.70	-1.5	10,506	-0.01%
2020/01/06	0	0.00	21	23.99	23.80	-21	10,546	-0.20%
2020/01/03	1	24.00	14	24.06	24.10	-13	10,569	-0.12%
2020/01/02	0	0.00	4	23.93	24.00	-4	10,504	-0.04%
2019/12/31	0	0.00	2	24.08	23.90	-2	10,506	-0.02%
2019/12/30	1	24.00	4.1	24.00	24.00	-3.1	10,464	-0.03%
2019/12/27	0.4	23.80	1	23.90	23.95	-0.6	10,431	-0.01%
2019/12/26	0.3	23.80	0	0.00	23.90	0.3	10,447	0.00%
2019/12/25	16	23.85	7	23.89	23.80	9	10,690	0.08%
2019/12/24	0	0.00	3	23.87	23.85	-3	10,812	-0.03%
2019/12/23	0	0.00	16	23.86	23.90	-16	10,870	-0.15%
2019/12/20	0	0.00	5	23.69	23.65	-5	10,904	-0.05%
2019/12/19	1	23.75	4	23.80	23.70	-3	10,685	-0.03%
2019/12/18	0	0.00	2.9	23.75	23.90	-2.9	10,752	-0.03%
2019/12/17	0	0.00	6.6	23.70	23.80	-6.6	10,822	-0.06%
2019/12/16	1	23.50	0.4	23.50	23.50	0.6	10,728	0.01%
2019/12/13	0	0.00	31	23.67	23.70	-31	10,773	-0.29%
2019/12/12	2	23.48	1	23.55	23.45	1	10,737	0.01%
2019/12/11	3	23.50	10	23.35	23.50	-7	10,665	-0.07%
2019/12/10	0	0.00	5	23.35	23.45	-5	10,710	-0.05%
2019/12/09	2	23.35	0	0.00	23.40	2	10,814	0.02%
2019/12/06	17	23.34	0	0.00	23.40	17	10,905	0.16%
2019/12/05	7	23.44	0	0.00	23.45	7	10,886	0.06%
2019/12/04	0.2	23.50	1	23.45	23.60	-0.8	10,920	-0.01%
2019/12/03	5	23.50	1	23.50	23.55	4	11,008	0.04%
2019/12/02	6	23.38	0	0.00	23.40	6	11,148	0.05%
2019/11/29	3	23.40	1.1	23.40	23.40	1.9	11,182	0.02%
2019/11/28	0	0.00	4	23.65	23.70	-4	11,172	-0.04%
2019/11/27	0	0.00	1	23.65	23.65	-1	11,239	-0.01%
2019/11/26	0	0.00	3	23.57	23.55	-3	11,346	-0.03%
2019/11/25	2	23.38	0	0.00	23.45	2	10,939	0.02%
2019/11/22	0	0.00	0.1	23.40	23.45	-0.1	11,323	0.00%
2019/11/21	0	0.00	0.2	23.40	23.40	-0.2	11,514	0.00%
2019/11/18	6	23.26	0	0.00	23.45	6	11,723	0.05%
2019/11/15	0	0.00	1	23.40	23.20	-1	11,831	-0.01%
2019/11/14	29.1	23.22	0	0.00	23.20	29.1	11,932	0.24%
2019/11/13	16	23.41	0	0.00	23.35	16	12,086	0.13%
2019/11/12	10	23.70	0.1	23.70	23.80	9.9	12,080	0.08%
2019/11/11	0	0.00	14.4	23.66	23.80	-14.4	12,181	-0.12%
2019/11/08	21	23.75	13.4	23.76	23.80	7.6	12,219	0.06%
2019/11/07	0	0.00	1	23.65	23.75	-1	12,289	-0.01%
2019/11/06	0	0.00	0	23.65	23.65	0	12,316	0.00%
2019/11/05	2.6	23.54	6	23.73	23.80	-3.4	12,484	-0.03%
2019/11/04	6	23.50	4	23.56	23.60	2	12,458	0.02%
2019/11/01	0	0.00	1	23.55	23.55	-1	12,566	-0.01%
2019/10/31	1.2	23.49	1	23.50	23.45	0.2	12,741	0.00%
2019/10/30	1	23.45	5	23.50	23.50	-4	12,806	-0.03%
2019/10/29	0	0.00	10.5	23.38	23.40	-10.5	12,823	-0.08%
2019/10/28	0	0.00	20	23.40	23.35	-20	12,809	-0.16%
2019/10/25	0	0.00	11	23.40	23.45	-11	12,833	-0.09%
2019/10/24	0	0.00	2	23.45	23.50	-2	12,894	-0.02%
2019/10/22	0	0.00	17	23.31	23.40	-17	13,318	-0.13%
2019/10/21	0	0.00	16	23.20	23.30	-16	13,338	-0.12%
2019/10/17	0	0.00	45	23.20	23.25	-45	13,417	-0.34%
2019/10/16	0	0.00	4	23.16	23.20	-4	13,284	-0.03%
2019/10/15	2	23.05	50	23.10	23.20	-48	13,239	-0.36%
2019/10/14	0	0.00	5	23.08	23.15	-5	13,301	-0.04%
2019/10/09	2	23.00	1	22.95	22.90	1	13,266	0.01%
2019/10/08	1	23.00	6	23.13	23.05	-5	13,235	-0.04%
2019/10/07	5	22.85	0	0.00	22.95	5	13,179	0.04%
2019/10/04	225	22.94	200	22.95	22.85	25	13,171	0.19%	大買/大賣/
2019/10/03	6	22.86	0	0.00	22.85	6	13,123	0.05%
2019/10/02	9	22.99	0	0.00	22.95	9	12,990	0.07%
2019/10/01	20.5	22.96	0	0.00	23.05	20.5	12,942	0.16%
2019/09/27	1	23.05	1	23.05	23.00	0	12,707	0.00%
2019/09/26	12	23.09	1	23.15	23.10	11	12,630	0.09%
2019/09/25	6	23.05	0	0.00	23.10	6	12,697	0.05%
2019/09/24	12	23.14	0	0.00	23.20	12	12,609	0.10%
2019/09/23	10.1	23.20	0	0.00	23.15	10.1	12,599	0.08%
2019/09/20	0	0.00	2	23.20	23.45	-2	12,765	-0.02%
2019/09/19	5	23.14	0	23.25	23.20	5	12,561	0.04%
2019/09/18	2.1	23.20	0	0.00	23.20	2.1	12,587	0.02%
2019/09/17	3.6	23.32	0	0.00	23.20	3.6	12,564	0.03%
2019/09/16	3.8	23.55	0	0.00	23.55	3.8	12,689	0.03%
2019/09/12	3	23.50	0	0.00	23.50	3	12,835	0.02%
2019/09/11	0.1	23.50	10	23.45	23.50	-9.9	12,980	-0.08%
2019/09/10	1	23.30	1	23.35	23.35	0	12,971	0.00%
2019/09/09	0	0.00	7.5	23.15	23.20	-7.5	12,914	-0.06%
2019/09/05	3	23.12	6	23.15	23.15	-3	13,021	-0.02%
2019/09/04	1	23.00	0.1	23.15	23.00	0.9	12,955	0.01%
2019/09/03	10	23.14	1	23.20	23.00	9	12,843	0.07%
2019/09/02	11	23.05	26.7	23.10	23.20	-15.7	12,828	-0.12%
2019/08/30	1	23.05	5	23.11	23.15	-4	12,884	-0.03%
2019/08/29	2	23.02	0	0.00	22.95	2	12,872	0.02%
2019/08/28	28	22.85	1	23.10	23.10	27	12,854	0.21%
2019/08/27	5	22.89	0	0.00	22.85	5	12,773	0.04%
2019/08/26	6	22.90	0	0.00	22.95	6	12,402	0.05%
2019/08/23	3.8	23.10	1	23.10	23.15	2.8	12,373	0.02%
2019/08/22	0	0.00	1.6	23.12	23.15	-1.6	12,445	-0.01%
2019/08/21	25	23.06	2.2	23.05	23.05	22.8	13,992	0.16%
2019/08/20	9	23.06	0.8	23.10	23.05	8.2	13,989	0.06%
2019/08/19	11	23.09	0	0.00	23.05	11	13,908	0.08%
2019/08/16	4	23.09	1	23.05	23.10	3	13,853	0.02%
2019/08/15	8	23.05	6	23.05	23.05	2	13,779	0.01%
2019/08/14	15	23.25	0.2	23.30	23.20	14.9	13,920	0.11%
2019/08/13	4	23.30	0	0.00	23.25	4	13,911	0.03%
2019/08/12	8	23.33	0	0.00	23.30	8	14,019	0.06%
2019/08/08	1	23.35	3	23.47	23.40	-2	14,175	-0.01%
2019/08/07	5	23.39	2	23.40	23.30	3	14,400	0.02%
2019/08/05	4	23.50	3.3	23.56	23.50	0.7	14,687	0.00%
2019/08/02	5	23.59	2	23.60	23.65	3	14,594	0.02%
2019/08/01	21	23.82	0	0.00	23.80	21	14,550	0.14%
2019/07/31	1	24.05	1	24.05	24.00	0	14,448	0.00%
2019/07/30	2	24.10	0	0.00	24.10	2	14,440	0.01%
2019/07/29	5	24.20	2	24.20	24.15	3	14,547	0.02%
2019/07/26	1.3	24.12	1	24.05	24.20	0.3	14,535	0.00%
2019/07/25	13	24.16	6	24.15	24.10	7	14,505	0.05%
2019/07/24	10	24.95	8	24.98	25.00	2	14,326	0.01%
2019/07/23	8	24.94	3.2	24.95	24.90	4.8	14,132	0.03%
2019/07/22	11	24.97	25.7	24.95	24.90	-14.7	14,026	-0.10%
2019/07/19	0	0.00	1	25.00	24.90	-1	13,965	-0.01%
2019/07/18	10	24.80	0	0.00	24.70	10	13,861	0.07%
2019/07/17	1	24.75	0	0.00	24.85	1	13,857	0.01%
2019/07/16	5	24.70	0	0.00	24.85	5	13,779	0.04%
2019/07/15	0	24.70	0	0.00	24.70	0	13,655	0.00%
2019/07/12	1	24.75	2	24.80	24.80	-1	13,652	-0.01%
2019/07/11	0.1	24.80	43	24.85	24.80	-42.9	13,683	-0.31%
2019/07/10	3	24.85	0	0.00	24.85	3	13,770	0.02%
2019/07/09	31	24.70	2	24.75	24.65	29	13,778	0.21%
2019/07/08	5	24.70	0.6	24.70	24.80	4.4	13,757	0.03%
2019/07/05	11	24.64	0	0.00	24.70	11	13,767	0.08%
2019/07/04	10.3	24.65	0.4	24.65	24.65	9.9	13,901	0.07%
2019/07/02	3	24.77	1.8	24.71	24.60	1.2	13,975	0.01%
2019/07/01	2	24.80	5	24.95	24.85	-3	13,884	-0.02%
2019/06/28	0	0.00	1	25.00	24.95	-1	13,995	-0.01%
2019/06/27	0	0.00	9.4	25.02	24.90	-9.4	14,032	-0.07%
2019/06/25	0	0.00	100	24.95	25.00	-100	13,937	-0.72%
2019/06/21	0	0.00	7	24.84	25.00	-7	13,775	-0.05%
2019/06/20	12	24.74	0.7	24.75	24.80	11.3	13,502	0.08%
2019/06/19	0	0.00	8.5	24.92	24.95	-8.5	13,299	-0.06%
2019/06/18	0	0.00	1	24.50	24.60	-1	13,071	-0.01%
2019/06/17	20	24.55	2	24.50	24.55	18	12,981	0.14%
2019/06/13	1	24.45	0	0.00	24.45	1	12,841	0.01%
2019/06/12	0	0.00	1	24.50	24.55	-1	12,971	-0.01%
2019/06/11	1	24.45	0	0.00	24.40	1	13,005	0.01%
2019/06/10	0	0.00	1	24.50	24.50	-1	13,039	-0.01%
2019/06/06	0.8	24.35	1	24.35	24.35	-0.2	13,073	0.00%
2019/06/05	0	0.00	0.1	24.25	24.20	-0.1	13,065	0.00%
2019/06/04	2	24.10	195	24.20	24.20	-193	13,046	-1.48%	大賣/鉅額交易
2019/06/03	1	24.10	170	24.20	24.15	-169	13,164	-1.28%	大賣/鉅額交易
2019/05/31	5	24.10	5	24.22	24.30	0	13,341	0.00%
2019/05/30	9	24.09	1	24.10	24.10	8	13,450	0.06%
2019/05/29	7	24.17	1	24.15	24.10	6	13,529	0.04%
2019/05/28	1	24.30	1	24.45	24.30	0	13,551	0.00%
2019/05/24	1	24.30	1	24.45	24.40	0	12,096	0.00%
2019/05/23	0	0.00	0.1	24.45	24.45	-0.1	12,125	0.00%
2019/05/22	54	24.20	5	24.25	24.45	49	12,132	0.40%
2019/05/21	0	0.00	1	24.60	24.65	-1	12,129	-0.01%
2019/05/17	11	24.06	1.2	24.02	24.00	9.8	11,873	0.08%
2019/05/16	7	23.96	2	24.25	24.00	5	11,768	0.04%
2019/05/15	18	24.10	70	24.15	24.00	-52	11,656	-0.45%
2019/05/14	75	24.18	1	24.25	24.10	74	11,518	0.64%
2019/05/13	78	24.54	1	24.45	24.45	77	11,229	0.69%
2019/05/10	10	24.61	0	0.00	24.55	10	11,347	0.09%
2019/05/09	4	24.81	1.8	24.77	24.70	2.2	11,508	0.02%
2019/05/07	0	0.00	101	25.10	25.10	-101	11,414	-0.88%	大賣/鉅額交易
2019/05/06	10	24.89	12	25.00	25.00	-2	11,607	-0.02%
2019/05/03	3	25.03	40	25.05	25.10	-37	11,565	-0.32%
2019/05/02	40	24.95	2	25.00	24.90	38	11,588	0.33%
2019/04/30	2	24.93	0	0.00	24.95	2	11,626	0.02%
2019/04/29	0	0.00	4	25.05	25.10	-4	11,591	-0.03%
2019/04/26	0	0.00	1	25.05	25.10	-1	11,687	-0.01%
2019/04/25	1	25.05	0	25.00	25.00	1	11,761	0.01%
2019/04/24	1	25.05	7	25.00	25.10	-6	11,798	-0.05%
2019/04/23	3.1	25.05	0	0.00	25.15	3.1	12,062	0.03%
2019/04/22	1	25.10	5.2	25.07	25.10	-4.2	12,158	-0.03%
2019/04/19	2.6	25.14	5	25.10	25.20	-2.4	12,358	-0.02%
2019/04/18	2.7	25.06	1	25.05	25.10	1.7	12,581	0.01%
2019/04/17	3	25.13	1	25.20	25.25	2	12,962	0.02%
2019/04/16	0	0.00	1	25.15	25.20	-1	13,024	-0.01%
2019/04/15	2	25.10	0	0.00	25.05	2	13,145	0.02%
2019/04/12	3	25.05	5	25.20	25.20	-2	13,221	-0.02%
2019/04/11	0.2	25.05	11	25.10	25.05	-10.8	13,233	-0.08%
2019/04/10	0	0.00	33	25.24	25.25	-33	13,263	-0.25%
2019/04/09	0	0.00	17	25.04	25.10	-17	13,266	-0.13%
2019/04/08	4.5	25.03	9	25.01	25.10	-4.5	13,319	-0.03%
2019/04/03	1	25.00	0	0.00	25.00	1	13,244	0.01%
2019/04/02	12	24.92	1	24.90	24.90	11	13,375	0.08%
2019/04/01	0	0.00	1	25.05	25.00	-1	13,234	-0.01%
2019/03/29	0	0.00	3	25.22	25.30	-3	13,053	-0.02%
2019/03/28	0	0.00	1	25.00	25.00	-1	13,059	-0.01%
2019/03/27	1	25.00	1	25.05	25.05	0	13,055	0.00%
2019/03/26	4	24.98	3	24.97	25.00	1	13,204	0.01%
2019/03/25	4	24.90	30	24.85	24.85	-26	13,264	-0.20%
2019/03/22	1	25.00	0	0.00	25.00	1	13,279	0.01%
2019/03/21	2.7	25.00	0	0.00	25.00	2.7	13,325	0.02%
2019/03/20	5	24.95	0	0.00	25.05	5	13,529	0.04%
2019/03/19	1	24.85	0	0.00	24.85	1	13,675	0.01%
2019/03/18	1	24.90	0	0.00	25.05	1	13,701	0.01%
2019/03/15	0	0.00	2	24.95	25.05	-2	13,706	-0.01%
2019/03/14	12	24.80	0	0.00	24.75	12	13,559	0.09%
2019/03/13	1	24.80	0	0.00	25.00	1	13,605	0.01%
2019/03/12	0	0.00	0.1	25.00	25.10	-0.1	13,619	0.00%
2019/03/11	1.7	24.80	4	24.75	24.70	-2.3	13,845	-0.02%
2019/03/08	15	24.75	0	0.00	24.75	15	13,833	0.11%
2019/03/07	36	24.82	0	0.00	24.95	36	14,144	0.25%
2019/03/06	11	25.18	1	25.20	25.15	10	14,054	0.07%
2019/03/05	1.3	25.30	0	0.00	25.40	1.3	14,086	0.01%
2019/03/04	1	25.25	20	25.25	25.35	-19	14,212	-0.13%
2019/02/27	0.3	25.35	45.5	25.42	25.50	-45.2	14,199	-0.32%
2019/02/26	0	0.00	20	25.34	25.50	-20	14,093	-0.14%
2019/02/25	0	25.20	2.2	25.25	25.30	-2.2	13,895	-0.02%
2019/02/22	0	0.00	0.1	25.15	25.25	-0.1	13,888	0.00%
2019/02/21	3	25.10	16.1	25.10	25.25	-13.1	13,834	-0.09%
2019/02/15	1	25.25	3.2	25.24	25.20	-2.2	14,131	-0.02%
2019/02/14	0	0.00	7	25.23	25.20	-7	14,201	-0.05%
2019/02/13	0	0.00	1.2	25.44	25.50	-1.2	14,135	-0.01%
2019/02/12	0	0.00	41.2	25.40	25.45	-41.2	14,021	-0.29%
2019/02/11	14	25.40	4.2	25.49	25.25	9.8	13,978	0.07%
2019/01/30	0	0.00	37.4	25.44	25.45	-37.4	13,914	-0.27%
2019/01/29	0	0.00	6	25.23	25.35	-6	13,765	-0.04%
2019/01/28	5	25.30	0	0.00	25.35	5	13,811	0.04%
2019/01/25	0	0.00	24	25.35	25.35	-24	13,917	-0.17%
2019/01/21	0	0.00	5	25.01	25.05	-5	14,024	-0.04%
2019/01/18	0	0.00	3	24.95	25.00	-3	14,007	-0.02%
2019/01/17	0	0.00	3	24.97	25.00	-3	14,079	-0.02%
2019/01/16	1	24.85	10	24.95	24.95	-9	14,393	-0.06%
2019/01/15	0	0.00	42	24.99	25.00	-42	14,467	-0.29%
2019/01/14	0	0.00	31.2	24.95	24.90	-31.2	14,258	-0.22%
2019/01/11	1	25.00	25	24.86	24.90	-24	14,314	-0.17%
2019/01/10	0	0.00	4	24.86	24.90	-4	14,253	-0.03%
2019/01/09	2	24.90	59	24.86	24.95	-57	14,168	-0.40%
2019/01/08	0	0.00	6	24.48	24.50	-6	14,036	-0.04%
2019/01/07	0	0.00	9	24.35	24.45	-9	14,206	-0.06%
2019/01/04	0	0.00	2	24.08	24.20	-2	14,380	-0.01%
2019/01/02	1	23.95	0	0.00	24.00	1	15,526	0.01%
2018/12/28	2	24.15	11	24.09	24.25	-9	15,614	-0.06%
2018/12/27	0	0.00	6	24.03	23.95	-6	15,728	-0.04%
2018/12/26	4	23.80	1	23.80	23.80	3	15,745	0.02%
2018/12/25	75	23.76	0	0.00	23.80	75	15,970	0.47%
2018/12/24	1	24.05	3	24.10	24.15	-2	16,006	-0.01%
2018/12/22	0	0.00	1	24.15	24.05	-1	16,217	-0.01%
2018/12/21	0	0.00	1	24.30	24.20	-1	16,676	-0.01%
2018/12/20	0	0.00	1	24.30	24.30	-1	16,677	-0.01%
2018/12/19	0.2	24.15	15	24.24	24.30	-14.8	16,861	-0.09%
2018/12/18	2	24.08	0	0.00	24.05	2	16,938	0.01%
2018/12/17	3	24.08	0	0.00	24.05	3	17,173	0.02%
2018/12/14	51.5	24.00	0	0.00	24.15	51.5	17,267	0.30%
2018/12/13	0.3	24.30	6	24.38	24.30	-5.7	17,334	-0.03%
2018/12/12	0	0.00	9	24.19	24.35	-9	17,364	-0.05%
2018/12/11	10	23.90	0	0.00	23.95	10	17,231	0.06%
2018/12/10	60	23.80	0	0.00	23.80	60	17,241	0.35%
2018/12/07	2	24.00	1	23.90	23.90	1	17,418	0.01%
2018/12/06	55	24.00	0	0.00	23.95	55	17,525	0.31%
2018/12/05	1	24.20	0	0.00	24.25	1	17,589	0.01%
2018/12/04	1	24.15	4	24.18	24.45	-3	17,615	-0.02%
2018/12/03	0	0.00	3	24.20	24.25	-3	17,446	-0.02%
2018/11/30	1	24.00	2	24.10	24.00	-1	17,538	-0.01%
2018/11/29	0	0.00	4.5	23.95	23.85	-4.5	17,283	-0.03%
2018/11/28	7	23.59	13	23.77	23.85	-6	17,175	-0.03%
2018/11/27	10	23.67	100	23.80	23.65	-90	17,067	-0.53%
2018/11/26	10	23.94	2	24.25	23.95	8	16,983	0.05%
2018/11/23	10	23.91	0	0.00	23.85	10	16,869	0.06%
2018/11/21	14	24.06	4	24.10	24.05	10	17,109	0.06%
2018/11/20	6	24.30	0	0.00	24.25	6	17,085	0.04%
2018/11/19	40	24.55	24	24.51	24.50	16	17,164	0.09%
2018/11/16	0	0.00	14	24.41	24.45	-14	17,297	-0.08%
2018/11/15	2	23.98	0.9	24.10	24.10	1.1	17,675	0.01%
2018/11/14	40	24.01	0	0.00	24.10	40	17,803	0.22%
2018/11/13	6	24.08	0	0.00	24.25	6	17,761	0.03%
2018/11/12	40	24.19	5	24.24	24.25	35	17,710	0.20%
2018/11/09	1	24.20	0	0.00	24.25	1	17,871	0.01%
2018/11/08	3	24.50	9	24.59	24.70	-6	18,425	-0.03%
2018/11/07	0	0.00	34	24.46	24.50	-34	18,640	-0.18%
2018/11/06	0	0.00	8	24.21	24.35	-8	18,561	-0.04%
2018/11/05	2	23.93	9.8	24.04	24.35	-7.8	18,497	-0.04%
2018/11/02	4	24.00	0	0.00	24.15	4	18,420	0.02%
2018/11/01	5	24.12	0	0.00	24.05	5	18,370	0.03%
2018/10/31	6	23.97	0	0.00	24.40	6	18,356	0.03%
2018/10/30	1	24.10	5	24.15	24.15	-4	18,183	-0.02%
2018/10/29	3	23.63	0	0.00	23.75	3	18,013	0.02%
2018/10/26	13	23.61	4	23.75	23.65	9	18,157	0.05%
2018/10/25	21	23.83	0.5	23.80	23.75	20.5	18,193	0.11%
2018/10/24	12	23.73	0	0.00	23.70	12	18,250	0.07%
2018/10/23	2	24.00	0	0.00	24.15	2	18,150	0.01%
2018/10/22	2	24.10	6	24.25	24.15	-4	18,345	-0.02%
2018/10/19	0	0.00	3	24.35	24.30	-3	19,115	-0.02%
2018/10/18	3	24.15	1	24.25	24.25	2	19,532	0.01%
2018/10/17	6	24.23	3.8	24.18	24.15	2.2	20,042	0.01%
2018/10/16	0	0.00	1	24.30	24.45	-1	20,047	0.00%
2018/10/15	14	24.16	30.5	24.01	24.05	-16.5	19,874	-0.08%
2018/10/12	9	24.18	8.2	24.33	24.50	0.8	19,699	0.00%
2018/10/11	26	24.37	84	24.54	24.20	-58	19,466	-0.30%
2018/10/09	27	25.15	21	25.48	25.35	6	18,594	0.03%
2018/10/08	50	25.10	8	25.28	25.25	42	18,261	0.23%
2018/10/05	10	25.05	5	25.06	25.10	5	18,143	0.03%
2018/10/04	0	0.00	20	25.27	25.40	-20	17,992	-0.11%
2018/10/03	0.7	25.30	14	25.50	25.45	-13.3	17,849	-0.07%
2018/10/02	13	25.28	2	25.30	25.20	11	17,636	0.06%
2018/10/01	6	25.49	4	25.54	25.50	2	17,469	0.01%
2018/09/28	0	0.00	8	25.43	25.50	-8	17,346	-0.05%
2018/09/27	0	0.00	9.2	25.39	25.45	-9.2	16,943	-0.05%
2018/09/26	9	25.50	24	25.48	25.45	-15	16,810	-0.09%
2018/09/25	20	25.40	31	25.38	25.35	-11	16,673	-0.07%
2018/09/21	0	0.00	63.7	25.25	25.25	-63.7	16,545	-0.38%
2018/09/19	2	25.00	114	24.99	25.10	-112	16,357	-0.68%	大賣/鉅額交易
2018/09/18	3	24.98	37	24.88	25.00	-34	16,396	-0.21%
2018/09/14	11	24.45	1	24.45	24.45	10	16,245	0.06%
2018/09/13	1	24.35	2	24.55	24.45	-1	16,259	-0.01%
2018/09/12	6	24.33	0	0.00	24.30	6	16,122	0.04%
2018/09/11	17	24.43	4	24.45	24.55	13	16,089	0.08%
2018/09/10	11	24.50	0	0.00	24.60	11	16,129	0.07%
2018/09/07	5	24.60	2	24.75	24.70	3	16,402	0.02%
2018/09/06	3	24.87	1	24.70	24.80	2	16,464	0.01%
2018/09/05	3	24.72	1.1	24.70	24.65	1.9	16,381	0.01%
2018/09/03	8.3	24.79	22	24.78	24.85	-13.7	16,381	-0.08%
2018/08/31	6.1	25.17	0	0.00	25.15	6.1	16,311	0.04%
2018/08/30	0.1	25.20	0	0.00	25.25	0.1	16,306	0.00%
2018/08/29	0	0.00	1	25.35	25.45	-1	16,325	-0.01%
2018/08/28	2	25.40	64.2	25.45	25.50	-62.2	16,458	-0.38%
2018/08/27	0	0.00	2	25.20	25.30	-2	16,795	-0.01%
2018/08/24	10	25.33	1	25.40	25.25	9	17,001	0.05%
2018/08/23	15	25.40	37	25.46	25.50	-22	17,559	-0.13%
2018/08/22	10	25.35	62	25.32	25.30	-52	17,578	-0.30%
2018/08/21	20	25.00	37	25.00	25.00	-17	17,100	-0.10%
2018/08/20	10	24.80	102	24.80	24.95	-92	16,914	-0.54%	大賣/
2018/08/17	1	24.80	0	0.00	24.65	1	16,776	0.01%
2018/08/16	1	24.70	58	24.95	24.90	-57	16,711	-0.34%
2018/08/15	0	0.00	10	24.97	24.75	-10	16,584	-0.06%
2018/08/14	0	0.00	30	24.91	24.95	-30	16,044	-0.19%
2018/08/13	22	24.47	1	24.50	24.35	21	15,698	0.13%
2018/08/10	5	24.53	26	24.55	24.55	-21	15,559	-0.13%
2018/08/09	0	0.00	2	24.90	24.85	-2	15,519	-0.01%
2018/08/08	0	0.00	2	24.93	24.95	-2	15,462	-0.01%
2018/08/07	0	0.00	1	24.90	24.90	-1	15,356	-0.01%
2018/08/06	0	0.00	4	24.90	24.90	-4	15,283	-0.03%
2018/08/03	5	24.70	2	24.70	24.75	3	15,211	0.02%
2018/08/02	5	24.78	9.2	24.71	24.65	-4.2	15,227	-0.03%
2018/08/01	1	24.90	14	24.90	24.95	-13	15,059	-0.09%
2018/07/31	0	0.00	19	24.91	25.00	-19	14,917	-0.13%
2018/07/30	2	24.65	21	24.76	24.80	-19	14,675	-0.13%
2018/07/27	0	0.00	42	24.64	24.65	-42	14,454	-0.29%
2018/07/26	41.2	24.19	142	24.53	24.65	-100.8	14,269	-0.71%	大賣/
2018/07/25	18.5	24.82	38	24.84	24.80	-19.5	13,646	-0.14%
2018/07/24	20	24.65	36.8	24.72	24.75	-16.8	13,215	-0.13%
2018/07/23	10.3	24.25	30	24.20	24.25	-19.7	12,709	-0.15%
2018/07/20	0	0.00	26	24.18	24.25	-26	12,691	-0.20%
2018/07/19	31	24.20	15	24.22	24.20	16	12,702	0.13%
2018/07/18	10	23.95	16	24.07	24.10	-6	12,705	-0.05%
2018/07/17	160	23.92	1	23.95	24.00	159	12,655	1.26%	大買/鉅額交易
2018/07/16	12	23.94	3	23.95	23.90	9	12,680	0.07%
2018/07/13	0	0.00	4	23.85	23.90	-4	12,783	-0.03%
2018/07/12	1	23.70	43	23.78	23.80	-42	12,811	-0.33%
2018/07/10	0	0.00	6	23.65	23.65	-6	12,831	-0.05%
2018/07/09	10.3	23.55	27.3	23.57	23.60	-17	12,876	-0.13%
2018/07/06	10	23.45	4	23.41	23.50	6	12,956	0.05%
2018/07/05	3	23.35	4	23.40	23.45	-1	13,002	-0.01%
2018/07/04	0	0.00	1	23.50	23.50	-1	13,204	-0.01%
2018/07/03	2	23.25	1	23.25	23.25	1	13,391	0.01%
2018/07/02	10	23.34	0	0.00	23.25	10	13,425	0.07%
2018/06/29	10	23.25	3	23.55	23.70	7	13,367	0.05%
2018/06/28	10	23.25	0	0.00	23.25	10	13,245	0.08%
2018/06/27	26	23.27	3	23.30	23.25	23	13,223	0.17%
2018/06/26	3	23.40	1	23.40	23.40	2	13,269	0.02%
2018/06/25	10	23.46	0	0.00	23.40	10	13,264	0.08%
2018/06/22	13.2	23.64	0	0.00	23.70	13.2	13,210	0.10%
2018/06/21	2	23.60	2	23.60	23.65	0	13,257	0.00%
2018/06/20	7	23.72	0	0.00	23.80	7	13,457	0.05%
2018/06/19	3	23.42	0	0.00	23.40	3	13,396	0.02%
2018/06/15	2	23.65	0	0.00	23.65	2	13,211	0.02%
2018/06/14	7	23.70	0	0.00	23.70	7	12,912	0.05%
2018/06/13	0	0.00	0.2	24.05	24.05	-0.2	12,729	0.00%
2018/06/12	3	24.00	3	24.10	24.15	0	13,129	0.00%
2018/06/11	3.8	24.07	1	24.10	24.10	2.8	13,066	0.02%
2018/06/08	0	0.00	1	24.20	24.40	-1	13,066	-0.01%
2018/06/07	0	0.00	10	24.36	24.40	-10	13,272	-0.08%
2018/06/06	0	0.00	7.1	24.24	24.25	-7.1	13,178	-0.05%
2018/06/05	1	24.20	13	24.29	24.30	-12	13,165	-0.09%
2018/06/04	2	24.20	28	24.10	24.20	-26	13,052	-0.20%
2018/06/01	0	0.00	45	23.71	23.75	-45	12,778	-0.35%
2018/05/31	0.8	23.60	3	23.45	23.60	-2.2	12,562	-0.02%
2018/05/30	6.6	23.26	0	0.00	23.20	6.6	12,337	0.05%
2018/05/29	2	23.35	3	23.37	23.40	-1	12,372	-0.01%
2018/05/28	2	23.35	0	0.00	23.40	2	12,633	0.02%
2018/05/25	5	23.30	0	0.00	23.35	5	12,812	0.04%
2018/05/24	1	23.25	14.5	23.27	23.25	-13.5	12,910	-0.10%
2018/05/23	11	23.32	3	23.37	23.20	8	13,186	0.06%
2018/05/22	1	23.35	0	0.00	23.30	1	13,363	0.01%
2018/05/21	1	23.45	1	23.40	23.40	0	13,704	0.00%
2018/05/18	1	23.35	0.1	23.40	23.40	0.9	13,892	0.01%
2018/05/17	4	23.41	1	23.50	23.35	3	14,238	0.02%
2018/05/16	1.2	23.42	0	0.00	23.50	1.2	14,391	0.01%
2018/05/15	1	23.40	16	23.39	23.35	-15	14,759	-0.10%
2018/05/14	1	23.60	5	23.60	23.50	-4	15,330	-0.03%
2018/05/11	4	23.50	0	0.00	23.55	4	15,526	0.03%
2018/05/10	0	0.00	1	23.45	23.45	-1	15,555	-0.01%
2018/05/09	1	23.35	2	23.38	23.45	-1	15,548	-0.01%
2018/05/07	5	23.25	12.2	23.25	23.25	-7.2	15,800	-0.05%
2018/05/04	4	23.28	0	0.00	23.25	4	15,907	0.03%
2018/05/03	19	23.33	5	23.34	23.25	14	15,970	0.09%
2018/05/02	6	23.80	12	23.74	23.65	-6	16,037	-0.04%
2018/04/30	13	23.39	0	0.00	23.50	13	15,952	0.08%
2018/04/27	8.1	23.34	12	23.26	23.40	-4	15,873	-0.02%
2018/04/26	0	0.00	11	23.25	23.35	-11	15,951	-0.07%
2018/04/25	4	23.30	15.6	23.34	23.40	-11.6	15,937	-0.07%
2018/04/24	24	23.42	1	23.35	23.30	23	16,006	0.14%
2018/04/23	2	23.40	20	23.48	23.60	-18	16,067	-0.11%
2018/04/20	205	23.65	216.2	23.65	23.65	-11.2	16,060	-0.07%	大買/大賣/
2018/04/19	30	23.59	10	23.64	23.70	20	16,118	0.12%
2018/04/18	25	23.40	0.2	23.45	23.40	24.8	16,275	0.15%
2018/04/17	14	23.31	36	23.34	23.30	-22	16,402	-0.13%
2018/04/16	33	23.49	10	23.45	23.45	23	16,610	0.14%
2018/04/13	11	23.53	0	0.00	23.45	11	16,896	0.07%
2018/04/12	1	23.50	0	0.00	23.60	1	17,352	0.01%
2018/04/11	5	23.65	0	0.00	23.60	5	17,553	0.03%
2018/04/10	7	23.59	4.1	23.70	23.75	2.9	17,768	0.02%
2018/04/09	15	23.52	5	23.63	23.80	10	17,899	0.06%
2018/04/03	28	23.35	54	23.35	23.35	-26	17,720	-0.15%
2018/04/02	4.8	23.52	8	23.60	23.50	-3.2	17,670	-0.02%
2018/03/31	6	23.49	4	23.56	23.45	2	17,721	0.01%
2018/03/30	9.5	23.49	2	23.50	23.50	7.5	17,898	0.04%
2018/03/29	18	23.25	0.1	23.40	23.20	17.9	17,851	0.10%
2018/03/28	11	23.43	0	0.00	23.40	11	17,584	0.06%
2018/03/27	17	23.55	0	23.55	23.55	17	17,637	0.10%
2018/03/26	12	23.33	2	23.40	23.45	10	17,596	0.06%
2018/03/23	5	23.50	1	23.50	23.50	4	17,539	0.02%
2018/03/22	0	0.00	1.5	23.85	23.85	-1.5	17,424	-0.01%
2018/03/21	2	23.78	0	0.00	23.75	2	17,370	0.01%
2018/03/20	6	23.80	0	23.90	23.75	6	17,601	0.03%
2018/03/19	7	23.71	2.1	23.78	23.90	4.9	17,683	0.03%
2018/03/16	3	23.75	0	0.00	23.70	3	17,796	0.02%
2018/03/15	3	23.85	0	0.00	23.75	3	17,447	0.02%
2018/03/14	4	23.80	43	23.80	23.85	-39	17,442	-0.22%
2018/03/13	15	23.76	0	23.85	23.85	15	17,434	0.09%
2018/03/12	2	23.68	1.1	23.75	23.70	0.9	17,215	0.01%
2018/03/09	12.7	23.55	0	0.00	23.60	12.7	17,252	0.07%
2018/03/08	12	23.50	5	23.50	23.50	7	17,209	0.04%
2018/03/07	5.5	23.52	16	23.57	23.50	-10.5	17,120	-0.06%
2018/03/05	14	23.54	1	23.85	23.60	13	17,210	0.08%
2018/03/02	18.8	23.99	6.2	24.01	23.95	12.7	16,891	0.07%
2018/03/01	0	0.00	4	24.30	24.40	-4	16,605	-0.02%
2018/02/27	1	24.15	0	0.00	24.10	1	16,290	0.01%
2018/02/26	11	24.26	0	0.00	24.20	11	16,060	0.07%
2018/02/23	5	24.32	15	24.46	24.50	-10	15,938	-0.06%
2018/02/22	2.8	24.25	0	0.00	24.30	2.8	15,768	0.02%
2018/02/21	4	24.15	11	24.11	24.50	-7	15,556	-0.04%
2018/02/12	16	23.72	0	0.00	23.65	16	15,225	0.11%
2018/02/09	15	23.57	9	23.61	23.75	6	15,056	0.04%
2018/02/08	2	23.80	0	0.00	23.75	2	14,842	0.01%
2018/02/07	40	23.71	0	0.00	23.60	40	14,770	0.27%
2018/02/06	50	23.81	51	23.52	23.60	-1	14,412	-0.01%
2018/02/05	17	24.57	0	0.00	24.50	17	13,818	0.12%
2018/02/02	5	24.81	0	0.00	24.80	5	13,589	0.04%
2018/02/01	11	24.95	0	0.00	24.85	11	13,554	0.08%
2018/01/31	1	24.80	0	0.00	24.90	1	13,507	0.01%
2018/01/30	2	25.03	6	25.22	24.90	-4	13,336	-0.03%
2018/01/26	1	24.90	0	0.00	25.10	1	13,022	0.01%
2018/01/25	1	24.95	0	0.00	25.10	1	12,946	0.01%
2018/01/24	15	24.80	2	24.90	25.00	13	12,803	0.10%
2018/01/23	2	24.90	7.3	25.00	25.00	-5.3	12,763	-0.04%
2018/01/22	25	25.03	19.5	25.07	25.05	5.5	12,770	0.04%
2018/01/19	6.2	25.03	0	0.00	25.10	6.2	12,628	0.05%
2018/01/18	1	25.10	0	0.00	25.15	1	12,544	0.01%
2018/01/17	1	25.15	7	25.21	25.15	-6	12,405	-0.05%
2018/01/16	1	25.10	4	25.14	25.20	-3	12,241	-0.02%
2018/01/15	5	25.08	5.5	25.09	25.10	-0.5	12,149	0.00%
2018/01/12	1	25.30	1	25.35	25.35	0	12,011	0.00%
2018/01/10	2	25.25	4.1	25.33	25.30	-2.1	11,594	-0.02%
2018/01/09	0	0.00	4	25.17	25.25	-4	11,310	-0.04%
2018/01/08	4	25.31	29	25.23	25.25	-25	11,124	-0.22%
2018/01/05	0	0.00	6	24.95	24.95	-6	10,659	-0.06%
2018/01/04	0	0.00	14	24.91	24.80	-14	10,430	-0.13%
2018/01/03	2	24.83	20.2	24.85	24.90	-18.2	10,285	-0.18%
2018/01/02	0	0.00	1	24.70	24.70	-1	9,954	-0.01%