中鋼 (2002)-凱基-城中券商分點個股進出

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

中鋼

(2002)

可現股當沖

股價
24.95
漲跌
--
漲幅
0.00%
成交量
22,495張
產業
上市鋼鐵類股
3548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－凱基-城中券商分點個股進出

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

凱基-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	33.1	25.14	24.95	-33.1	22,734	-0.15%
2024/05/02	1.1	24.95	2	24.93	24.95	-0.9	22,550	0.00%
2024/04/30	1	24.85	8	24.98	24.85	-7	22,573	-0.03%
2024/04/29	1	24.90	11	24.99	25.00	-10	22,531	-0.04%
2024/04/26	5.2	24.61	0.1	24.70	24.55	5.1	22,361	0.02%
2024/04/25	1	24.50	1	24.50	24.55	0	22,522	0.00%
2024/04/24	6	24.77	1	24.80	24.75	5	22,584	0.02%
2024/04/23	3.1	24.83	1	24.85	24.85	2.1	22,958	0.01%
2024/04/22	0.5	24.70	6.3	24.72	24.70	-5.8	23,079	-0.03%
2024/04/19	37.5	24.42	10	24.85	24.45	27.5	22,843	0.12%
2024/04/18	4.5	24.78	32	24.86	24.80	-27.5	22,443	-0.12%
2024/04/17	12.1	24.36	2	24.40	24.45	10.1	22,124	0.05%
2024/04/16	33	24.32	26	24.21	24.25	7	21,924	0.03%
2024/04/15	26.8	24.66	0	0.00	24.55	26.8	21,955	0.12%
2024/04/12	27	24.91	0	0.00	24.85	27	21,603	0.13%
2024/04/11	34	25.33	0	0.00	25.30	34	21,411	0.16%
2024/04/10	30	25.79	22	25.75	25.60	8	21,174	0.04%
2024/04/09	18	25.71	429.3	25.77	26.05	-411.3	20,756	-1.98%	大賣/鉅額交易
2024/04/08	18	24.88	107	24.93	25.00	-89	19,149	-0.46%	大賣/
2024/04/03	8	24.52	16	24.64	24.65	-8	18,646	-0.04%
2024/04/02	8	24.26	14.2	24.15	24.30	-6.2	18,076	-0.03%
2024/04/01	2	23.95	0	24.00	24.00	2	18,022	0.01%
2024/03/29	17.2	23.93	13	23.88	23.90	4.2	18,075	0.02%
2024/03/28	32	23.86	3	23.90	23.80	29	18,183	0.16%
2024/03/27	16.1	23.95	56.5	23.95	23.90	-40.4	18,448	-0.22%
2024/03/26	4.2	23.90	104	24.00	24.00	-99.9	18,659	-0.54%	大賣/
2024/03/25	19.1	23.84	2	23.80	23.85	17.1	19,003	0.09%
2024/03/22	8	23.83	12	23.90	23.95	-4	19,488	-0.02%
2024/03/21	8.1	23.85	5.4	23.91	23.85	2.7	20,422	0.01%
2024/03/20	4	23.61	4	23.55	23.50	0	21,978	0.00%
2024/03/19	7.1	23.65	20	23.70	23.65	-13	22,295	-0.06%
2024/03/18	6	23.68	8.3	23.71	23.70	-2.3	22,698	-0.01%
2024/03/15	5.3	23.92	15.4	23.90	23.85	-10.1	22,887	-0.04%
2024/03/14	24.4	23.84	1.9	24.01	24.05	22.5	23,135	0.10%
2024/03/13	31	23.89	3	23.87	23.95	28	23,130	0.12%
2024/03/12	13.6	24.15	10.1	24.15	24.15	3.5	22,921	0.02%
2024/03/11	28.2	24.00	10	24.00	24.05	18.2	23,083	0.08%
2024/03/08	4.1	23.89	10	24.01	24.10	-5.9	23,355	-0.03%
2024/03/07	5	23.91	6	23.90	23.95	-1	23,599	0.00%
2024/03/06	19	24.04	3.4	24.16	24.05	15.6	24,137	0.06%
2024/03/05	27.1	24.11	18.1	24.07	24.05	9	25,743	0.03%
2024/03/04	52	24.19	20	24.16	24.20	32	26,527	0.12%
2024/03/01	80.6	24.39	2.9	24.41	24.45	77.6	27,266	0.28%
2024/02/29	15.3	24.59	0	0.00	24.60	15.3	27,983	0.05%
2024/02/27	23	24.70	2	24.63	24.65	21	28,695	0.07%
2024/02/26	12.1	24.90	1	24.90	24.90	11.1	29,191	0.04%
2024/02/23	17.5	25.08	0	0.00	25.00	17.5	29,768	0.06%
2024/02/22	11	25.15	0	25.30	25.15	11	30,494	0.04%
2024/02/21	17.3	25.22	10	25.25	25.25	7.3	30,630	0.02%
2024/02/20	10.2	25.40	0	0.00	25.30	10.2	30,797	0.03%
2024/02/19	3	25.10	2	25.25	25.40	1	31,056	0.00%
2024/02/16	15.3	24.87	16	24.94	24.90	-0.7	31,421	0.00%
2024/02/15	27	24.73	11	24.70	24.60	16	31,562	0.05%
2024/02/05	5.3	24.86	1	24.90	24.85	4.3	31,422	0.01%
2024/02/01	5	25.25	1	25.25	25.25	4	31,600	0.01%
2024/01/31	5	24.92	0	0.00	25.15	5	31,838	0.02%
2024/01/30	0.1	25.15	113	25.32	25.05	-112.9	31,894	-0.35%	大賣/鉅額交易
2024/01/29	1	25.25	11	25.49	25.45	-10	32,286	-0.03%
2024/01/26	7	25.02	0	0.00	25.25	7	32,375	0.02%
2024/01/25	5	25.02	0	0.00	25.10	5	32,373	0.02%
2024/01/24	5	25.09	1	25.10	25.15	4	32,398	0.01%
2024/01/23	9	24.79	2	24.75	24.80	7	32,402	0.02%
2024/01/22	5.3	24.75	1	24.65	24.75	4.3	32,302	0.01%
2024/01/19	14.1	24.65	1	24.60	24.65	13.1	32,342	0.04%
2024/01/18	11	24.83	2	24.90	24.80	9	32,343	0.03%
2024/01/17	24	25.05	36	25.00	24.80	-12	32,692	-0.04%
2024/01/16	5	25.32	0	0.00	25.20	5	32,521	0.02%
2024/01/15	0.1	26.00	0	0.00	25.80	0.1	32,397	0.00%
2024/01/12	1	25.70	4	25.80	25.80	-3	32,977	-0.01%
2024/01/11	1	25.80	0	0.00	25.80	1	33,234	0.00%
2024/01/10	2	25.75	0	0.00	25.85	2	34,221	0.01%
2024/01/09	6	26.08	1	26.35	26.00	5	34,423	0.01%
2024/01/08	2	26.55	0	0.00	26.50	2	34,277	0.01%
2024/01/05	0	0.00	1	26.65	26.70	-1	34,359	0.00%
2024/01/03	58.5	26.60	50	26.70	26.70	8.5	34,778	0.02%
2023/12/29	0	0.00	2	26.95	27.00	-2	34,911	-0.01%
2023/12/28	8.7	26.89	5.4	26.92	27.00	3.3	35,276	0.01%
2023/12/27	0	0.00	3	26.87	26.90	-3	35,434	-0.01%
2023/12/26	0	0.00	34	26.87	26.90	-34	35,611	-0.10%
2023/12/25	0	0.00	5	26.83	26.85	-5	36,045	-0.01%
2023/12/22	5	26.55	2	26.75	26.75	3	36,644	0.01%
2023/12/21	0	0.00	15	26.55	26.60	-15	36,500	-0.04%
2023/12/20	104	26.60	3	26.65	26.55	101	36,266	0.28%	大買/鉅額交易
2023/12/19	58	26.26	52	26.65	26.65	6	35,930	0.02%
2023/12/18	119	26.58	206	26.90	26.65	-87	35,758	-0.24%	大買/大賣/
2023/12/15	11	26.28	40	26.13	26.45	-29	34,745	-0.08%
2023/12/14	6.2	25.30	12	25.30	25.40	-5.8	33,085	-0.02%
2023/12/13	23	25.31	10	25.18	25.15	13	32,610	0.04%
2023/12/12	24.1	25.38	2	25.40	25.45	22.1	32,687	0.07%
2023/12/11	6	25.69	0	0.00	25.70	6	32,312	0.02%
2023/12/08	2	25.90	0	0.00	26.10	2	31,727	0.01%
2023/12/07	30	26.12	0	0.00	26.05	30	31,646	0.09%
2023/12/06	0	0.00	7	26.16	26.25	-7	31,648	-0.02%
2023/12/05	7	26.00	5.2	25.95	26.10	1.8	31,527	0.01%
2023/12/04	16.1	25.83	4	25.80	26.05	12.1	31,330	0.04%
2023/12/01	15	25.87	1	25.90	26.00	14	30,872	0.05%
2023/11/30	268.2	25.95	13	26.20	26.20	255.2	30,075	0.85%	大買/鉅額交易
2023/11/29	10	25.93	269	26.20	26.20	-259	28,343	-0.91%	大賣/鉅額交易
2023/11/28	0	0.00	14	26.16	26.10	-14	27,448	-0.05%
2023/11/27	2	25.65	32.7	26.13	26.15	-30.7	26,911	-0.11%
2023/11/24	30	25.37	2	25.45	25.90	28	26,050	0.11%
2023/11/22	5.2	25.40	0	0.00	25.80	5.2	24,680	0.02%
2023/11/21	1	25.50	157.2	25.56	25.70	-156.2	24,330	-0.64%	大賣/鉅額交易
2023/11/20	4	25.29	4	25.33	25.30	0	23,784	0.00%
2023/11/17	3	25.20	6	25.14	25.20	-3	23,897	-0.01%
2023/11/16	0.1	25.15	12	25.23	25.20	-11.9	23,902	-0.05%
2023/11/15	2	24.85	112.1	24.94	24.95	-110.1	23,694	-0.46%	大賣/鉅額交易
2023/11/14	19.1	24.35	16	24.55	24.55	3.1	23,488	0.01%
2023/11/13	1	24.55	11	24.68	24.50	-10	23,736	-0.04%
2023/11/10	2.1	24.48	0	0.00	24.65	2.1	23,935	0.01%
2023/11/09	7	24.36	0	0.00	24.55	7	23,952	0.03%
2023/11/08	16.2	24.50	1	24.50	24.60	15.2	24,099	0.06%
2023/11/07	11	24.55	30	24.55	24.80	-19	24,043	-0.08%
2023/11/06	1.3	24.93	18	25.17	25.00	-16.8	24,007	-0.07%
2023/11/03	3.3	24.58	3	24.62	24.55	0.3	23,732	0.00%
2023/11/02	0	0.00	3	24.32	24.25	-3	23,784	-0.01%
2023/11/01	2.1	24.13	0.2	24.20	24.05	1.8	23,862	0.01%
2023/10/31	5.2	24.05	0	0.00	24.15	5.2	23,946	0.02%
2023/10/30	0	0.00	12.5	24.15	24.10	-12.5	24,425	-0.05%
2023/10/27	10	24.00	3	24.12	24.00	7	24,546	0.03%
2023/10/26	1.2	24.12	9	24.11	24.05	-7.8	24,855	-0.03%
2023/10/25	8.1	23.97	11	23.71	24.40	-2.9	24,877	-0.01%
2023/10/24	10.1	23.58	1	23.60	23.60	9.1	24,831	0.04%
2023/10/23	10	23.81	8	23.87	23.80	2	24,893	0.01%
2023/10/20	18	24.03	1.1	23.96	23.90	16.9	24,917	0.07%
2023/10/19	567.1	24.45	1	24.40	24.50	566.1	24,651	2.30%	大買/鉅額交易
2023/10/18	20.4	24.36	554	24.85	24.85	-533.6	24,631	-2.17%	大賣/鉅額交易
2023/10/17	5.6	24.49	3	24.70	24.75	2.6	23,878	0.01%
2023/10/16	1	24.60	4	24.71	24.75	-3	23,809	-0.01%
2023/10/13	6.8	24.87	3	24.85	24.85	3.8	23,802	0.02%
2023/10/12	11	24.70	8.4	24.84	24.85	2.6	23,787	0.01%
2023/10/11	6.5	24.50	0	0.00	24.60	6.5	23,649	0.03%
2023/10/06	5.8	24.40	2	24.60	24.65	3.8	23,291	0.02%
2023/10/05	11.4	24.49	13	24.55	24.55	-1.6	23,213	-0.01%
2023/10/04	58.3	24.30	0	0.00	24.25	58.3	22,864	0.25%
2023/10/03	70.1	24.91	7	24.89	24.85	63.1	22,390	0.28%
2023/10/02	12.1	25.02	2	25.05	25.25	10.1	22,231	0.05%
2023/09/28	217.2	25.08	32.6	25.09	25.25	184.6	22,362	0.83%	大買/鉅額交易
2023/09/27	123.2	25.58	40	25.46	25.45	83.2	21,904	0.38%	大買/
2023/09/26	56	26.05	0.1	26.20	26.05	55.9	21,314	0.26%
2023/09/25	10	26.23	7	26.15	26.20	3	21,227	0.01%
2023/09/22	4	26.15	2	26.20	26.20	2	21,466	0.01%
2023/09/21	134.3	26.18	2	26.10	26.15	132.3	21,461	0.62%	大買/鉅額交易
2023/09/20	5	26.56	1	26.65	26.50	4	21,129	0.02%
2023/09/19	17	26.58	0	0.00	26.50	17	21,163	0.08%
2023/09/18	3.1	26.75	152.2	26.75	26.75	-149.1	21,342	-0.70%	大賣/鉅額交易
2023/09/15	5	26.64	63	26.79	26.60	-58	21,363	-0.27%
2023/09/14	6.4	26.55	5.6	26.48	26.60	0.8	20,796	0.00%
2023/09/13	4	26.40	1	26.40	26.35	3	20,744	0.01%
2023/09/12	60	26.33	3	26.33	26.30	57	20,930	0.27%
2023/09/11	107.4	26.25	0	0.00	26.25	107.4	20,867	0.51%	大買/鉅額交易
2023/09/08	22	26.36	0	0.00	26.35	22	20,807	0.11%
2023/09/07	5.1	26.49	1.1	26.52	26.50	3.9	20,793	0.02%
2023/09/06	7.8	26.86	3	26.90	26.80	4.8	20,656	0.02%
2023/09/05	6	27.01	2	27.10	27.10	4	20,611	0.02%
2023/09/04	1.2	26.96	11.1	27.01	27.05	-10	20,597	-0.05%
2023/09/01	0	0.00	7	26.70	26.70	-7	20,572	-0.03%
2023/08/31	6	26.59	1	26.60	26.50	5	20,563	0.02%
2023/08/30	9.2	26.55	5	26.48	26.55	4.2	20,161	0.02%
2023/08/29	5.1	26.19	1	26.20	26.40	4.1	20,104	0.02%
2023/08/28	1.1	26.37	0	0.00	26.50	1.1	19,863	0.01%
2023/08/25	12	26.34	1	26.35	26.30	11	20,604	0.05%
2023/08/24	110	26.55	0.3	26.60	26.50	109.7	20,759	0.53%	大買/鉅額交易
2023/08/23	10	26.56	0	0.00	26.60	10	20,872	0.05%
2023/08/22	7	26.83	3	26.70	26.70	4	20,883	0.02%
2023/08/21	5.1	27.10	0	0.00	27.10	5.1	20,951	0.02%
2023/08/18	3	27.05	4	27.01	27.20	-1	21,018	0.00%
2023/08/17	15.5	26.48	7	26.74	26.60	8.5	20,864	0.04%
2023/08/16	20	26.89	4	26.90	26.85	16	20,669	0.08%
2023/08/15	18.1	27.20	6	27.33	27.10	12.1	20,450	0.06%
2023/08/14	10.2	27.27	1	27.30	27.20	9.2	20,375	0.05%
2023/08/11	17.2	27.77	0	0.00	27.65	17.2	20,288	0.08%
2023/08/10	10.1	27.86	1	27.85	27.90	9.1	20,157	0.04%
2023/08/09	11.6	28.00	2	28.00	28.15	9.6	19,964	0.05%
2023/08/08	3.4	28.26	1.2	28.26	28.25	2.1	19,821	0.01%
2023/08/07	0.1	28.50	1	28.40	28.50	-0.9	19,652	0.00%
2023/08/04	3	28.10	8	28.16	28.30	-5	19,542	-0.03%
2023/08/02	10.1	27.97	3	28.30	28.00	7.1	19,568	0.04%
2023/08/01	11	28.05	0.1	28.15	28.15	10.9	19,103	0.06%
2023/07/31	17.1	27.99	0	0.00	27.95	17.1	19,064	0.09%
2023/07/28	5.5	28.21	1	28.20	28.20	4.5	18,801	0.02%
2023/07/27	14.2	28.42	0	0.00	28.45	14.2	18,612	0.08%
2023/07/26	10.2	28.31	11.1	28.48	28.55	-0.9	18,339	0.00%
2023/07/25	9	29.39	0	0.00	29.35	9	18,191	0.05%
2023/07/24	11	29.31	6.2	29.38	29.40	4.8	18,423	0.03%
2023/07/20	5.6	29.27	38	29.31	29.45	-32.4	18,429	-0.18%
2023/07/19	5.2	29.16	1.1	29.16	29.30	4.1	18,152	0.02%
2023/07/18	3	29.23	1.6	29.25	29.20	1.4	18,075	0.01%
2023/07/17	0	0.00	10.2	29.13	29.30	-10.2	17,943	-0.06%
2023/07/14	13.3	29.18	5.1	29.20	29.15	8.2	18,019	0.05%
2023/07/13	3	29.15	6	29.08	29.05	-3	17,990	-0.02%
2023/07/12	1	28.75	0	0.00	28.85	1	18,231	0.01%
2023/07/11	15	28.90	1	29.00	28.85	14	18,450	0.08%
2023/07/10	6.2	28.80	0	0.00	28.70	6.2	18,897	0.03%
2023/07/07	1.1	28.71	0	0.00	28.65	1.1	19,088	0.01%
2023/07/06	15	29.02	3	28.98	28.95	12	19,032	0.06%
2023/07/05	1	29.50	5.6	29.58	29.50	-4.6	18,642	-0.02%
2023/07/04	1	29.55	6	29.60	29.55	-5	18,571	-0.03%
2023/07/03	2	29.75	1	29.85	29.80	1	18,535	0.01%
2023/06/30	2.5	29.55	0	0.00	29.40	2.5	18,572	0.01%
2023/06/29	7.1	29.64	0	0.00	29.65	7.1	18,275	0.04%
2023/06/28	2	29.70	0	0.00	29.70	2	18,157	0.01%
2023/06/27	0	0.00	1	29.75	29.75	-1	18,219	-0.01%
2023/06/26	20	29.68	0.1	29.65	29.60	19.9	18,273	0.11%
2023/06/21	2	29.70	0.1	29.65	29.65	1.9	18,157	0.01%
2023/06/20	11	29.75	0	0.00	29.75	11	18,113	0.06%
2023/06/19	2	29.75	13	29.81	29.85	-11	18,084	-0.06%
2023/06/16	0.5	29.70	0	0.00	29.75	0.5	18,049	0.00%
2023/06/15	102	29.65	0	0.00	29.65	102	17,898	0.57%	大買/鉅額交易
2023/06/14	4	29.80	4.8	29.81	29.65	-0.8	18,448	0.00%
2023/06/13	0	0.00	2.3	29.72	29.60	-2.3	18,504	-0.01%
2023/06/12	0.5	29.75	0	0.00	29.65	0.5	18,590	0.00%
2023/06/09	1	29.75	1	29.80	29.75	0	18,691	0.00%
2023/06/08	3	29.78	0.6	29.80	29.75	2.4	18,830	0.01%
2023/06/07	5	29.86	100	29.90	29.90	-95	18,996	-0.50%
2023/06/06	4	29.83	202.4	29.89	29.90	-198.4	19,059	-1.04%	大賣/鉅額交易
2023/06/05	0	0.00	7	29.69	29.60	-7	19,128	-0.04%
2023/06/02	1	29.45	1	29.45	29.40	0	19,154	0.00%
2023/06/01	16.2	29.16	173	29.15	29.10	-156.8	19,112	-0.82%	大賣/鉅額交易
2023/05/31	172	29.00	0	0.00	29.00	172	19,040	0.90%	大買/鉅額交易
2023/05/30	17	29.04	10.8	29.13	29.00	6.2	18,395	0.03%
2023/05/29	52	29.25	3	29.20	29.05	49	18,552	0.26%
2023/05/26	5	29.25	2	29.38	29.20	3	18,590	0.02%
2023/05/25	153	29.62	205	29.55	29.40	-52	18,417	-0.28%	大買/大賣/
2023/05/24	0.2	29.90	1	29.90	29.95	-0.8	18,202	0.00%
2023/05/23	0.2	29.95	2	29.98	29.90	-1.8	18,389	-0.01%
2023/05/22	200	29.83	102	29.90	30.00	98	18,345	0.53%	大買/大賣/
2023/05/19	2	29.68	1.6	29.75	29.60	0.4	18,103	0.00%
2023/05/18	0.3	29.65	1	29.70	29.70	-0.7	18,078	0.00%
2023/05/17	0	0.00	60	29.44	29.60	-60	18,061	-0.33%
2023/05/16	2	29.15	5	29.16	29.20	-3	17,856	-0.02%
2023/05/15	1	28.95	1	29.15	29.15	0	17,817	0.00%
2023/05/12	1	29.15	110	29.15	29.00	-109	17,776	-0.61%	大賣/鉅額交易
2023/05/11	1	29.15	110	29.15	29.15	-109	17,699	-0.62%	大賣/鉅額交易
2023/05/10	5.2	29.22	0.5	29.35	29.35	4.7	17,751	0.03%
2023/05/09	55	29.11	50	29.30	29.35	5	17,807	0.03%
2023/05/08	2	29.30	53	29.30	29.30	-51	17,776	-0.29%
2023/05/05	10	29.03	0	0.00	29.10	10	17,797	0.06%
2023/05/04	11	29.02	2	29.00	29.10	9	17,883	0.05%
2023/05/03	4	29.15	1	29.15	29.15	3	17,938	0.02%
2023/05/02	0.1	29.35	23.2	29.30	29.30	-23.1	18,221	-0.13%
2023/04/28	7	29.11	2	29.10	29.10	5	18,833	0.03%
2023/04/27	62.1	29.02	30.1	28.90	28.90	32	18,787	0.17%
2023/04/26	65.5	29.26	35.3	29.33	29.30	30.2	18,472	0.16%
2023/04/25	307.5	29.90	1	30.15	29.75	306.5	18,392	1.67%	大買/鉅額交易
2023/04/24	3	30.05	0	0.00	30.05	3	18,492	0.02%
2023/04/21	9	30.27	0	0.00	30.15	9	18,533	0.05%
2023/04/20	0	0.00	2	30.40	30.45	-2	18,599	-0.01%
2023/04/19	6.3	30.54	12	30.43	30.45	-5.7	19,090	-0.03%
2023/04/18	2.4	30.64	0	0.00	30.70	2.4	18,913	0.01%
2023/04/17	23	30.76	1.5	31.10	30.75	21.5	18,886	0.11%
2023/04/14	204.2	31.07	0.2	31.20	31.10	204	18,795	1.09%	大買/鉅額交易
2023/04/13	105.4	31.30	129.2	31.37	31.45	-23.8	18,821	-0.13%	大買/大賣/
2023/04/12	2	31.03	2	31.05	31.10	0	18,533	0.00%
2023/04/11	6.5	30.90	13	30.98	30.90	-6.5	18,691	-0.03%
2023/04/10	42	30.90	5.4	30.88	30.90	36.6	18,960	0.19%
2023/04/07	3.1	30.80	0	0.00	30.80	3.1	19,061	0.02%
2023/04/06	3	30.77	1	30.75	30.80	2	19,260	0.01%
2023/03/31	3	31.12	0	0.00	30.90	3	19,621	0.02%
2023/03/29	4.2	31.00	15	30.94	31.00	-10.8	24,190	-0.04%
2023/03/28	1	30.80	12.3	30.92	30.85	-11.3	25,765	-0.04%
2023/03/27	102.3	30.95	1	30.80	30.90	101.3	27,362	0.37%	大買/鉅額交易
2023/03/24	2.1	31.08	1	31.10	31.10	1.1	28,898	0.00%
2023/03/23	0.1	31.15	7	31.15	31.25	-6.9	29,352	-0.02%
2023/03/22	0.1	31.15	2	31.10	31.20	-1.9	29,610	-0.01%
2023/03/21	4	31.13	0	0.00	31.20	4	30,163	0.01%
2023/03/20	21	31.17	1	31.10	31.20	20	30,288	0.07%
2023/03/17	1	30.80	108.2	31.26	31.45	-107.2	30,414	-0.35%	大賣/鉅額交易
2023/03/16	1.3	30.70	0	0.00	30.60	1.3	30,063	0.00%
2023/03/15	1	30.70	1.4	30.73	30.70	-0.4	30,163	0.00%
2023/03/14	12.3	30.74	0	0.00	30.70	12.3	30,388	0.04%
2023/03/13	0	0.00	2.4	30.89	31.00	-2.4	30,657	-0.01%
2023/03/10	1	30.55	1	30.55	30.60	0	30,725	0.00%
2023/03/09	11	30.88	0	0.00	30.75	11	30,970	0.04%
2023/03/08	6	31.01	0.3	31.20	31.20	5.7	31,556	0.02%
2023/03/07	6	30.94	52	30.86	31.10	-46	31,827	-0.14%
2023/03/06	0	0.00	2	30.88	30.80	-2	32,278	-0.01%
2023/03/03	5	30.64	5	30.72	30.70	0	32,666	0.00%
2023/03/02	2	30.58	4.7	30.56	30.65	-2.7	33,313	-0.01%
2023/03/01	46.1	30.53	16	30.35	30.30	30.1	33,269	0.09%
2023/02/24	111.2	31.64	0	0.00	31.40	111.2	32,884	0.34%	大買/鉅額交易
2023/02/23	1.1	31.86	2.6	31.95	31.80	-1.5	32,816	0.00%
2023/02/22	5	31.90	100	31.95	31.95	-95	32,943	-0.29%
2023/02/21	2	32.08	16	32.02	32.10	-14	33,101	-0.04%
2023/02/20	0	0.00	9	31.88	32.00	-9	33,056	-0.03%
2023/02/17	15	31.49	0	0.00	31.70	15	33,345	0.04%
2023/02/16	0	0.00	1	31.70	31.60	-1	34,103	0.00%
2023/02/15	2	31.35	9	31.46	31.35	-7	34,376	-0.02%
2023/02/14	106	31.45	3.1	31.45	31.45	102.9	34,309	0.30%	大買/鉅額交易
2023/02/13	1	31.15	2	31.43	31.45	-1	34,452	0.00%
2023/02/10	11	31.18	26	31.13	31.25	-15	34,587	-0.04%
2023/02/09	4	31.30	0	0.00	31.30	4	34,750	0.01%
2023/02/08	2	31.35	3.3	31.50	31.45	-1.3	34,940	0.00%
2023/02/07	0	0.00	6	31.42	31.45	-6	34,964	-0.02%
2023/02/06	6	31.18	14.5	31.25	31.05	-8.5	34,949	-0.02%
2023/02/03	11.3	31.42	0	31.55	31.40	11.3	34,828	0.03%
2023/02/02	13	31.74	0	0.00	31.95	13	34,818	0.04%
2023/02/01	2	31.88	7	31.84	32.00	-5	34,770	-0.01%
2023/01/31	7.1	32.07	7	32.04	31.65	0.1	34,785	0.00%
2023/01/30	103	32.00	32.1	31.97	32.10	70.9	34,490	0.21%	大買/
2023/01/17	0	0.00	5	31.05	31.20	-5	33,992	-0.01%
2023/01/16	5.5	31.10	2	31.30	31.05	3.5	34,017	0.01%
2023/01/13	51	31.15	4	31.15	31.05	47	34,090	0.14%
2023/01/12	4	31.14	9	31.17	31.05	-5	34,885	-0.01%
2023/01/10	1	30.70	4	30.84	30.85	-3	35,179	-0.01%
2023/01/09	1	30.90	48.1	30.58	30.95	-47.1	35,303	-0.13%
2023/01/06	1	29.95	2	30.08	30.15	-1	34,989	0.00%
2023/01/05	0.1	29.95	2	30.03	30.00	-1.9	35,172	-0.01%
2023/01/04	6	29.99	0	0.00	29.90	6	35,277	0.02%
2023/01/03	28	29.61	26	29.86	30.25	2	35,433	0.01%
2022/12/30	1	30.00	0	0.00	29.80	1	35,227	0.00%
2022/12/29	67	29.92	4	29.88	29.95	63	35,231	0.18%
2022/12/28	0	0.00	40.5	30.56	30.60	-40.5	35,061	-0.12%
2022/12/27	104	30.46	0	0.00	30.30	104	34,931	0.30%	大買/鉅額交易
2022/12/26	55	30.61	12	30.55	30.60	43	34,857	0.12%
2022/12/23	103	30.15	117	30.59	30.70	-14	34,932	-0.04%	大買/大賣/
2022/12/22	130.1	30.50	313.3	30.36	30.65	-183.2	34,654	-0.53%	大買/大賣/鉅額交易
2022/12/21	75	29.57	147.4	29.45	29.70	-72.4	32,460	-0.22%	大賣/
2022/12/20	104.5	28.57	108	28.65	28.45	-3.5	30,545	-0.01%	大買/大賣/
2022/12/19	69.4	28.62	2	29.15	28.30	67.4	29,331	0.23%
2022/12/16	64	28.84	20	29.27	29.40	44	27,890	0.16%
2022/12/15	3	29.25	12	29.55	29.25	-9	26,717	-0.03%
2022/12/14	0	0.00	6	29.18	29.05	-6	26,766	-0.02%
2022/12/13	5	29.35	119.4	29.24	29.15	-114.4	27,093	-0.42%	大賣/鉅額交易
2022/12/12	4	28.71	4	28.94	29.00	0	26,667	0.00%
2022/12/09	6	28.93	0	0.00	29.05	6	27,144	0.02%
2022/12/08	15	28.88	5	28.98	28.95	10	27,143	0.04%
2022/12/07	61	29.05	5.2	29.15	29.00	55.8	27,079	0.21%
2022/12/06	64.3	29.04	1	29.05	29.00	63.3	27,066	0.23%
2022/12/05	62	29.18	89	29.10	29.20	-27	26,901	-0.10%
2022/12/02	1	28.80	1	29.20	29.00	0	26,847	0.00%
2022/12/01	51	29.20	51	29.40	29.25	0	26,934	0.00%
2022/11/30	0	0.00	54	28.96	29.15	-54	26,661	-0.20%
2022/11/29	2.3	28.58	61	28.33	28.70	-58.7	26,061	-0.23%
2022/11/28	143.1	28.28	34	28.40	27.90	109.1	25,715	0.42%	大買/鉅額交易
2022/11/25	35	28.75	301.4	29.35	28.75	-266.4	25,289	-1.05%	大賣/鉅額交易
2022/11/24	0	0.00	108.9	29.26	29.20	-108.9	24,984	-0.44%	大賣/鉅額交易
2022/11/23	1	29.00	2	28.95	29.00	-1	24,482	0.00%
2022/11/22	0	0.00	1	29.00	29.00	-1	24,459	0.00%
2022/11/21	300	28.55	104	28.99	29.00	196	24,325	0.81%	大買/大賣/鉅額交易
2022/11/18	54.9	28.29	107	28.31	28.40	-52.1	24,031	-0.22%	大賣/
2022/11/17	2.2	28.40	0	0.00	28.40	2.2	23,905	0.01%
2022/11/16	100	28.65	35.5	28.89	28.80	64.5	23,797	0.27%
2022/11/15	0	0.00	107	28.67	29.10	-107	23,637	-0.45%	大賣/鉅額交易
2022/11/14	0	0.00	123	28.81	28.95	-123	23,327	-0.53%	大賣/鉅額交易
2022/11/11	1	27.85	11	27.93	28.00	-10	22,650	-0.04%
2022/11/09	2	27.40	2.1	27.60	27.80	-0.1	22,554	0.00%
2022/11/08	1	27.25	16	27.31	27.40	-15	22,670	-0.07%
2022/11/07	12	26.95	25.7	26.97	27.15	-13.7	22,823	-0.06%
2022/11/04	114.5	26.65	103	26.75	26.75	11.5	22,951	0.05%	大買/大賣/
2022/11/03	2	26.85	1	26.85	26.85	1	22,855	0.00%
2022/11/02	2	26.98	2	27.13	27.20	0	22,868	0.00%
2022/11/01	101	26.95	0	0.00	27.00	101	23,055	0.44%	大買/鉅額交易
2022/10/31	10	26.88	6	26.81	26.85	4	23,188	0.02%
2022/10/28	107	26.85	4	26.68	27.15	103	23,351	0.44%	大買/鉅額交易
2022/10/27	106	27.23	1	27.10	27.05	105	23,482	0.45%	大買/鉅額交易
2022/10/26	17	27.26	8	27.35	27.30	9	23,716	0.04%
2022/10/25	23	27.31	19	27.34	27.25	4	24,274	0.02%
2022/10/24	3.5	28.05	6.2	28.06	28.00	-2.7	24,257	-0.01%
2022/10/21	53	27.90	32	28.09	28.05	21	24,644	0.09%
2022/10/20	102	27.00	170	27.55	28.60	-68	25,118	-0.27%	大買/大賣/
2022/10/19	2	27.43	169	27.59	27.45	-167	25,560	-0.65%	大賣/鉅額交易
2022/10/18	6	27.13	2	27.18	27.20	4	26,871	0.01%
2022/10/17	201	26.67	153	27.00	27.05	48	27,554	0.17%	大買/大賣/
2022/10/14	106	27.08	1	27.25	26.90	105	28,299	0.37%	大買/鉅額交易
2022/10/13	52	27.01	53	27.00	26.90	-1	28,945	0.00%
2022/10/12	3	27.32	111	27.50	27.50	-108	29,660	-0.36%	大賣/鉅額交易
2022/10/11	1	27.45	214	27.46	27.35	-213	30,472	-0.70%	大賣/鉅額交易
2022/10/07	0	0.00	6	27.67	27.55	-6	30,607	-0.02%
2022/10/06	1	27.60	6	27.77	27.80	-5	30,887	-0.02%
2022/10/05	1	27.60	10.1	27.59	27.60	-9.1	31,326	-0.03%
2022/10/04	1	27.20	2.1	26.79	27.20	-1.1	31,457	0.00%
2022/10/03	7.1	26.38	1	26.50	26.45	6.1	31,377	0.02%
2022/09/30	1	26.70	2	26.65	26.70	-1	31,568	0.00%
2022/09/29	4	26.85	12	26.89	27.00	-8	31,718	-0.03%
2022/09/28	6.3	26.57	19	26.56	26.65	-12.7	31,910	-0.04%
2022/09/27	32	26.88	6	27.07	26.80	26	32,055	0.08%
2022/09/26	18.6	27.13	2	27.10	27.10	16.6	32,168	0.05%
2022/09/23	45	27.89	15.7	27.99	27.85	29.3	32,220	0.09%
2022/09/22	54	27.64	62	28.44	28.45	-8	32,618	-0.02%
2022/09/21	121	28.06	138	28.17	28.35	-17	32,579	-0.05%	大買/大賣/
2022/09/20	217.1	28.65	79	28.54	28.60	138.1	32,492	0.43%	大買/鉅額交易
2022/09/19	0	0.00	155	29.48	29.30	-155	32,363	-0.48%	大賣/鉅額交易
2022/09/16	2	29.33	3	29.40	29.35	-1	33,347	0.00%
2022/09/15	1	29.15	1.1	29.51	29.50	-0.1	34,769	0.00%
2022/09/14	1	29.40	4	29.35	29.30	-3	35,334	-0.01%
2022/09/13	8	29.61	46	29.69	29.80	-38	36,034	-0.11%
2022/09/12	1.3	29.49	29	29.63	29.70	-27.7	36,581	-0.08%
2022/09/08	2.5	29.02	18	29.23	29.25	-15.5	37,020	-0.04%
2022/09/07	18	28.89	151	28.78	28.75	-133	36,978	-0.36%	大賣/鉅額交易
2022/09/06	1	29.15	177	29.13	29.20	-176	36,898	-0.48%	大賣/鉅額交易
2022/09/05	205	28.80	2	28.93	29.00	203	37,080	0.55%	大買/鉅額交易
2022/09/02	2	28.63	0	0.00	28.55	2	37,245	0.01%
2022/09/01	56.3	28.56	3	28.58	28.55	53.3	37,280	0.14%
2022/08/31	2.3	28.90	6	28.93	28.95	-3.7	37,205	-0.01%
2022/08/30	59	28.77	31	28.81	29.00	28	37,157	0.08%
2022/08/29	1.4	28.83	0	0.00	28.80	1.4	37,256	0.00%
2022/08/26	6	29.18	8	29.25	29.25	-2	37,425	-0.01%
2022/08/25	3	29.20	9	29.14	29.15	-6	37,641	-0.02%
2022/08/24	1	28.85	105	29.05	29.05	-104	37,952	-0.27%	大賣/鉅額交易
2022/08/23	1.1	28.85	105	28.85	28.80	-103.9	38,628	-0.27%	大賣/鉅額交易
2022/08/22	111	29.05	25	29.00	29.00	86	38,968	0.22%	大買/
2022/08/19	151.1	29.08	0	0.00	29.20	151.1	39,180	0.39%	大買/鉅額交易
2022/08/18	1	29.00	2.1	29.17	29.20	-1.1	39,328	0.00%
2022/08/17	1	29.30	0	0.00	29.20	1	39,403	0.00%
2022/08/16	2	29.05	6	29.13	29.00	-4	39,474	-0.01%
2022/08/15	1	29.25	6	29.18	29.15	-5	39,619	-0.01%
2022/08/12	4	28.75	2	28.83	28.75	2	39,496	0.01%
2022/08/11	0	0.00	79	28.29	28.45	-79	39,794	-0.20%
2022/08/10	60.1	27.95	3	27.97	28.00	57.1	39,839	0.14%
2022/08/09	5	28.00	0	0.00	28.00	5	40,151	0.01%
2022/08/08	0	0.00	6.8	28.19	27.95	-6.8	40,390	-0.02%
2022/08/05	1	28.15	3	28.25	28.30	-2	40,506	0.00%
2022/08/04	6	27.78	101	27.80	27.85	-95	41,128	-0.23%	大賣/
2022/08/03	104.1	28.15	14	28.07	28.05	90.1	41,320	0.22%	大買/
2022/08/02	19	28.24	27	28.28	28.35	-8	41,442	-0.02%
2022/08/01	2	28.50	39	28.41	28.60	-37	41,478	-0.09%
2022/07/29	10	27.58	22	27.58	27.70	-12	41,131	-0.03%
2022/07/28	35.1	27.44	22	27.45	27.35	13.1	41,080	0.03%
2022/07/27	85	27.57	24	27.60	27.60	61	40,652	0.15%
2022/07/26	263	27.78	223.2	27.94	27.85	39.8	40,201	0.10%	大買/大賣/
2022/07/25	74.6	31.09	45	31.19	31.30	29.6	38,908	0.08%
2022/07/22	40	30.69	18.1	30.73	30.80	21.9	37,598	0.06%
2022/07/21	174	30.11	187.4	30.29	30.50	-13.4	37,530	-0.04%	大買/大賣/
2022/07/20	5	30.31	187.1	30.40	30.50	-182.1	37,597	-0.48%	大賣/鉅額交易
2022/07/19	380.1	29.95	113	30.15	30.25	267.1	37,829	0.71%	大買/大賣/鉅額交易
2022/07/18	105	28.95	37	29.00	30.65	68	37,556	0.18%	大買/
2022/07/15	77.1	28.95	4	28.90	28.95	73.1	37,284	0.20%
2022/07/14	74	28.89	51	29.25	29.25	23	37,327	0.06%
2022/07/13	74	28.96	26.3	28.92	29.05	47.7	37,205	0.13%
2022/07/12	56.5	28.91	0	0.00	28.90	56.5	37,380	0.15%
2022/07/11	53	29.16	22	29.25	29.10	31	37,386	0.08%
2022/07/08	13	29.33	4	29.43	29.35	9	37,433	0.02%
2022/07/07	21	29.18	8	29.14	29.05	13	37,445	0.03%
2022/07/06	7	29.06	15.2	29.00	29.00	-8.2	37,525	-0.02%
2022/07/05	16	29.11	29.1	29.19	29.20	-13.1	37,503	-0.04%
2022/07/04	2.2	28.52	14.1	28.73	28.65	-11.9	37,438	-0.03%
2022/07/01	22	28.61	16	28.70	28.70	6	37,570	0.02%
2022/06/30	27	28.56	7	28.62	28.45	20	37,595	0.05%
2022/06/29	26	29.07	15	29.27	29.10	11	37,376	0.03%
2022/06/28	29	28.96	0	0.00	29.20	29	37,287	0.08%
2022/06/27	11.5	29.55	12	29.56	29.45	-0.5	37,947	0.00%
2022/06/24	88.4	28.97	108	29.19	29.00	-19.6	37,870	-0.05%	大賣/
2022/06/23	185.3	29.30	15	29.75	29.00	170.3	37,318	0.46%	大買/鉅額交易
2022/06/22	78.1	31.61	4	31.18	31.00	74.1	36,074	0.21%
2022/06/21	11	31.86	17	32.08	31.85	-6	36,046	-0.02%
2022/06/20	87	32.71	35	32.45	32.15	52	35,923	0.14%
2022/06/17	53.1	33.22	6	33.27	33.15	47.1	36,269	0.13%
2022/06/16	6.7	33.84	2.1	33.63	33.55	4.5	37,274	0.01%
2022/06/15	1.1	34.17	0	0.00	33.80	1.1	37,870	0.00%
2022/06/14	8	33.78	46	33.86	34.00	-38	38,213	-0.10%
2022/06/13	2	33.85	1	34.00	34.00	1	38,572	0.00%
2022/06/10	5	34.50	72.1	34.59	34.50	-67.1	38,856	-0.17%
2022/06/09	54	34.46	0	0.00	34.50	54	39,372	0.14%
2022/06/08	5	34.81	8.4	34.79	34.75	-3.4	39,835	-0.01%
2022/06/07	42	34.50	8	34.70	34.75	34	40,450	0.08%
2022/06/06	5.2	33.78	5.4	34.41	34.65	-0.2	40,918	0.00%
2022/06/02	50.1	33.84	8	33.80	33.75	42.1	43,066	0.10%
2022/06/01	12	34.23	11	34.22	34.15	1	45,450	0.00%
2022/05/31	2	34.30	1.1	34.38	34.65	1	46,099	0.00%
2022/05/30	18	34.38	1	34.45	34.50	17	46,569	0.04%
2022/05/27	6	34.19	1.1	34.40	34.40	5	48,683	0.01%
2022/05/26	2	34.05	6	34.05	34.05	-4	51,413	-0.01%
2022/05/25	16	33.61	2.3	33.76	33.85	13.7	51,818	0.03%
2022/05/24	2	33.70	122	33.87	33.55	-120	52,381	-0.23%	大賣/鉅額交易
2022/05/23	3	33.62	1	33.45	33.55	2	52,385	0.00%
2022/05/20	11.2	33.27	10	33.35	33.35	1.2	52,925	0.00%
2022/05/19	69.5	33.01	1	33.00	32.95	68.5	54,374	0.13%
2022/05/18	14.1	33.26	41	33.55	33.55	-26.9	54,064	-0.05%
2022/05/17	100	33.13	0.2	33.40	33.00	99.8	53,964	0.18%
2022/05/16	9	33.37	0	0.00	33.20	9	53,866	0.02%
2022/05/13	26	33.41	1.1	33.38	33.35	24.9	53,809	0.05%
2022/05/12	65	33.64	2	33.40	33.20	63	53,805	0.12%
2022/05/11	40	34.40	24	34.43	34.20	16	53,590	0.03%
2022/05/10	14.1	34.58	12	34.71	34.60	2.1	54,067	0.00%
2022/05/09	23	35.13	30.1	35.20	35.00	-7.1	54,035	-0.01%
2022/05/06	4	35.76	28	35.73	35.80	-24	54,204	-0.04%
2022/05/05	7	36.42	2	36.50	36.35	5	54,535	0.01%
2022/05/04	11	36.06	2	36.00	36.05	9	54,598	0.02%
2022/05/03	9	35.89	4	35.74	36.00	5	55,028	0.01%
2022/04/29	16.1	36.13	14	36.15	36.10	2.1	55,166	0.00%
2022/04/28	12	36.06	23	36.05	36.05	-11	55,356	-0.02%
2022/04/27	61.6	35.53	7	35.60	35.60	54.6	55,156	0.10%
2022/04/26	63.3	36.49	1	36.59	36.10	62.2	54,761	0.11%
2022/04/25	54.3	36.78	53.1	36.75	36.60	1.2	53,900	0.00%
2022/04/22	40.1	37.80	9.7	37.82	37.60	30.4	52,950	0.06%
2022/04/21	63.4	38.05	0	0.00	37.80	63.4	52,606	0.12%
2022/04/20	9	38.58	3	38.40	38.30	6	52,794	0.01%
2022/04/19	7.1	38.64	0	0.00	38.60	7.1	52,524	0.01%
2022/04/18	30.2	38.80	10	39.02	38.50	20.2	52,635	0.04%
2022/04/15	6.2	39.54	6	39.61	39.55	0.2	52,034	0.00%
2022/04/14	23	39.51	5	39.55	39.50	18	51,916	0.03%
2022/04/13	11	39.53	12.3	39.59	39.50	-1.3	51,893	0.00%
2022/04/12	8	39.19	11.6	39.40	39.35	-3.6	51,767	-0.01%
2022/04/11	6.7	39.29	23	39.39	39.40	-16.3	51,913	-0.03%
2022/04/08	22.2	38.95	1	38.95	39.20	21.2	51,975	0.04%
2022/04/07	17.1	39.00	5	38.86	38.80	12.1	51,777	0.02%
2022/04/06	6	39.26	6.5	39.12	39.35	-0.5	51,641	0.00%
2022/04/01	4.7	38.97	5.4	39.11	39.20	-0.6	51,380	0.00%
2022/03/31	6.2	38.97	1	39.00	38.95	5.2	51,152	0.01%
2022/03/30	57.1	38.81	10	38.85	38.95	47.1	51,097	0.09%
2022/03/29	35.2	39.53	3	39.48	39.40	32.2	50,742	0.06%
2022/03/28	39	39.49	24.4	39.78	40.00	14.6	51,021	0.03%
2022/03/25	11.1	40.05	6	40.06	40.00	5.1	51,552	0.01%
2022/03/24	21	39.98	31	39.99	40.00	-10	52,528	-0.02%
2022/03/23	3.1	39.77	23	39.86	40.00	-19.9	54,775	-0.04%
2022/03/22	26.1	39.73	22	39.87	39.80	4.1	54,252	0.01%
2022/03/21	18.1	39.79	54.6	39.85	39.75	-36.5	53,362	-0.07%
2022/03/18	5	38.99	30	39.00	39.05	-25	52,118	-0.05%
2022/03/17	19	38.80	50	38.76	38.85	-31	52,028	-0.06%
2022/03/16	21.3	38.69	4	38.72	38.55	17.3	51,788	0.03%
2022/03/15	20	38.55	4	38.51	38.70	16	51,350	0.03%
2022/03/14	6.1	38.71	22.8	38.81	38.80	-16.7	51,489	-0.03%
2022/03/11	21.1	38.44	6	38.44	38.45	15.1	51,578	0.03%
2022/03/10	20.2	38.18	2.1	38.30	38.30	18.1	51,322	0.04%
2022/03/09	17.6	37.79	18	37.88	37.95	-0.4	51,268	0.00%
2022/03/08	55.7	37.84	36	37.42	37.40	19.7	51,327	0.04%
2022/03/07	82.2	38.21	93.3	38.67	39.00	-11.1	49,111	-0.02%
2022/03/04	22	38.56	33.1	38.51	38.40	-11.1	47,384	-0.02%
2022/03/03	26	38.63	9	38.68	38.60	17	46,773	0.04%
2022/03/02	112.6	38.39	192	38.28	38.30	-79.4	46,191	-0.17%	大買/大賣/
2022/03/01	483.1	38.09	481.3	38.08	37.95	1.8	44,202	0.00%	大買/大賣/
2022/02/25	2	35.48	9.5	35.66	36.00	-7.5	42,061	-0.02%
2022/02/24	22.1	35.34	32	35.29	35.25	-9.9	42,501	-0.02%
2022/02/23	7	36.05	15	36.12	36.05	-8	42,451	-0.02%
2022/02/22	2	35.98	28	35.93	36.15	-26	43,040	-0.06%
2022/02/21	12	36.36	28	36.43	36.45	-16	42,972	-0.04%
2022/02/18	6	35.62	4	35.68	35.65	2	41,854	0.00%
2022/02/17	0	0.00	25.4	35.52	35.55	-25.4	42,578	-0.06%
2022/02/16	0.2	35.20	12	35.52	35.45	-11.8	42,957	-0.03%
2022/02/15	3	35.23	86	35.20	35.05	-83	43,153	-0.19%
2022/02/14	2.5	35.34	7	35.36	35.50	-4.5	44,071	-0.01%
2022/02/11	8	35.81	41	35.66	35.70	-33	44,111	-0.07%
2022/02/10	23	35.64	42.1	35.31	35.65	-19.1	44,572	-0.04%
2022/02/09	3	34.83	83	34.90	34.95	-80	45,114	-0.18%
2022/02/08	8	34.30	61.1	34.41	34.50	-53.1	45,278	-0.12%
2022/02/07	3	34.17	49.1	34.19	34.25	-46.1	45,222	-0.10%
2022/01/26	2	33.58	11.1	33.52	33.65	-9.1	44,871	-0.02%
2022/01/25	12	33.49	0	0.00	33.45	12	45,226	0.03%
2022/01/24	50.1	33.41	0	0.00	33.45	50.1	45,308	0.11%
2022/01/21	46.7	33.91	7.8	33.98	33.85	38.8	45,414	0.09%
2022/01/20	6.2	34.15	0	0.00	34.15	6.2	45,443	0.01%
2022/01/19	23	34.17	4	34.20	34.05	19	45,523	0.04%
2022/01/18	7	34.63	17.3	34.65	34.60	-10.3	45,378	-0.02%
2022/01/17	31	34.75	1.1	34.85	35.00	30	45,320	0.07%
2022/01/14	76.1	34.94	23	34.98	35.20	53.1	45,763	0.12%
2022/01/13	13	35.41	113.5	35.35	35.50	-100.5	45,982	-0.22%	大賣/
2022/01/12	0.2	34.65	3	34.65	34.85	-2.9	45,897	-0.01%
2022/01/11	1	34.65	0.4	34.75	34.55	0.6	46,055	0.00%
2022/01/10	0	0.00	15	34.89	34.90	-15	46,223	-0.03%
2022/01/07	0	0.00	9	34.74	34.80	-9	46,604	-0.02%
2022/01/06	1.1	34.70	1	34.60	34.80	0.1	46,923	0.00%
2022/01/05	19	34.68	115	34.70	34.85	-96	48,035	-0.20%	大賣/
2022/01/04	109.3	34.57	3	34.45	34.45	106.3	48,871	0.22%	大買/鉅額交易
2022/01/03	17	35.04	10	35.15	35.00	7	50,850	0.01%
2021/12/30	4	35.34	13	35.31	35.35	-9	52,763	-0.02%
2021/12/29	32.8	35.15	5.1	35.15	35.25	27.7	53,518	0.05%
2021/12/28	12.3	35.36	8.1	35.32	35.40	4.2	54,578	0.01%
2021/12/27	4	35.35	0	0.00	35.25	4	56,025	0.01%
2021/12/24	6.4	35.55	0.5	35.69	35.55	5.9	57,136	0.01%
2021/12/23	1.4	35.33	1	35.50	35.50	0.4	58,005	0.00%
2021/12/22	1	35.65	29	35.63	35.65	-28	58,667	-0.05%
2021/12/21	24.3	34.89	31.1	35.27	35.70	-6.8	58,881	-0.01%
2021/12/20	38	35.91	147	35.91	35.60	-109	58,942	-0.18%	大賣/鉅額交易
2021/12/17	9	35.42	292.6	35.30	35.45	-283.6	59,029	-0.48%	大賣/鉅額交易
2021/12/16	2	34.30	34	34.26	34.35	-32	57,916	-0.06%
2021/12/15	2	34.10	4	34.25	34.25	-2	60,182	0.00%
2021/12/14	143	34.15	3	34.17	34.10	140	62,281	0.22%	大買/鉅額交易
2021/12/13	16.1	34.59	114.2	34.78	34.60	-98.1	63,530	-0.15%	大賣/
2021/12/10	28	34.27	81	34.55	34.20	-53	64,452	-0.08%
2021/12/09	1	34.20	16	34.40	34.35	-15	66,455	-0.02%
2021/12/08	90	34.34	65	34.53	34.10	25	70,615	0.04%
2021/12/07	41	34.15	61	34.31	34.35	-20	72,968	-0.03%
2021/12/06	4.1	33.90	1.6	33.96	33.90	2.5	73,256	0.00%
2021/12/03	44	33.86	66.1	34.08	34.10	-22.1	75,227	-0.03%
2021/12/02	13	33.68	120.5	33.71	33.90	-107.5	76,797	-0.14%	大賣/鉅額交易
2021/12/01	1	32.50	28	32.81	33.10	-27	80,169	-0.03%
2021/11/30	20.3	32.82	16	32.80	32.55	4.3	80,717	0.01%
2021/11/29	6	32.82	57	32.83	32.90	-51	80,965	-0.06%
2021/11/26	25	33.19	3.2	33.22	33.05	21.8	82,473	0.03%
2021/11/25	89.3	33.90	47	33.82	33.80	42.3	84,298	0.05%
2021/11/24	65	33.58	94.1	33.56	33.80	-29.1	85,281	-0.03%
2021/11/23	111.1	33.14	68	33.26	33.10	43.1	85,030	0.05%	大買/
2021/11/22	27	32.55	24	32.47	32.60	3	85,720	0.00%
2021/11/19	47.4	32.68	30.2	32.74	32.60	17.2	85,464	0.02%
2021/11/18	25.6	33.00	5.7	33.04	32.95	20	85,350	0.02%
2021/11/17	88.2	33.06	49.1	33.08	33.05	39.1	85,254	0.05%
2021/11/16	93.1	33.13	11	33.18	33.15	82.1	85,867	0.10%
2021/11/15	114	33.77	24.7	33.75	33.65	89.3	86,885	0.10%	大買/
2021/11/12	48	34.21	11	34.22	34.25	37	87,589	0.04%
2021/11/11	76.1	34.37	40.3	34.45	34.35	35.8	88,779	0.04%
2021/11/10	17	34.15	11	34.35	34.10	6	89,287	0.01%
2021/11/09	71.3	34.62	69.4	34.68	34.50	1.9	90,324	0.00%
2021/11/08	43	34.20	139.3	34.07	34.40	-96.3	91,701	-0.10%	大賣/
2021/11/05	58	33.01	15.2	33.02	33.10	42.8	92,321	0.05%
2021/11/04	69	33.27	4	33.24	33.25	65	92,825	0.07%
2021/11/03	13	33.52	9	33.43	33.50	4	94,533	0.00%
2021/11/02	34.1	33.48	43	33.86	33.20	-8.9	94,832	-0.01%
2021/11/01	14.5	33.43	7	33.36	33.40	7.5	95,030	0.01%
2021/10/29	18	33.69	15	33.60	33.60	3	94,890	0.00%
2021/10/28	13.2	33.84	112	33.94	33.70	-98.8	95,227	-0.10%	大賣/
2021/10/27	9	33.94	5	33.94	33.90	4	96,087	0.00%
2021/10/26	18.1	33.76	134.1	33.84	33.75	-116	97,605	-0.12%	大賣/鉅額交易
2021/10/25	7	33.26	1	33.35	33.30	6	98,219	0.01%
2021/10/22	60	33.46	2	33.40	33.30	58	98,964	0.06%
2021/10/21	3	34.03	45	33.89	33.90	-42	99,159	-0.04%
2021/10/20	104	33.83	62	34.00	33.55	42	99,433	0.04%	大買/
2021/10/19	21	33.50	58	33.50	33.45	-37	99,794	-0.04%
2021/10/18	73	33.48	119	33.65	33.65	-46	100,584	-0.05%	大賣/
2021/10/15	56	32.99	17.4	33.12	33.20	38.6	102,281	0.04%
2021/10/14	18	32.71	11	32.56	32.75	7	103,758	0.01%
2021/10/13	75	32.79	11	32.69	32.40	64	104,658	0.06%
2021/10/12	67	33.14	129	33.30	33.40	-62	104,445	-0.06%	大賣/
2021/10/08	144	33.66	78.6	33.68	33.20	65.4	104,600	0.06%	大買/
2021/10/07	139.2	34.41	34	34.72	34.50	105.2	103,854	0.10%	大買/鉅額交易
2021/10/06	96	35.06	18.1	35.05	35.05	77.9	103,972	0.07%
2021/10/05	417.1	35.34	27	35.11	35.60	390.1	104,986	0.37%	大買/鉅額交易
2021/10/04	106.1	35.21	26.1	35.14	35.00	80	105,213	0.08%	大買/
2021/10/01	88.5	35.91	467	35.95	35.85	-378.5	105,938	-0.36%	大賣/鉅額交易
2021/09/30	15	35.99	35.1	36.07	36.30	-20.1	108,394	-0.02%
2021/09/29	88.2	35.35	6.2	35.24	35.20	82	109,385	0.07%
2021/09/28	36.4	35.71	3	35.75	35.75	33.4	111,723	0.03%
2021/09/27	69.3	36.01	14	36.11	35.95	55.3	114,020	0.05%
2021/09/24	50.4	36.16	30.1	36.17	36.00	20.3	119,606	0.02%
2021/09/23	38.1	36.32	25	36.69	36.15	13.1	128,294	0.01%
2021/09/22	91.3	36.42	214	36.43	36.30	-122.7	133,199	-0.09%	大賣/鉅額交易
2021/09/17	187.8	38.15	72	38.16	37.80	115.8	135,500	0.09%	大買/鉅額交易
2021/09/16	61.4	38.94	227	39.35	38.50	-165.6	134,743	-0.12%	大賣/鉅額交易
2021/09/15	39.1	39.13	50.3	39.04	39.25	-11.3	134,636	-0.01%
2021/09/14	269.1	39.74	153.2	39.91	39.85	115.9	135,759	0.09%	大買/大賣/鉅額交易
2021/09/13	267.3	39.78	383.2	40.03	40.05	-115.9	138,433	-0.08%	大買/大賣/鉅額交易
2021/09/10	42	38.96	187	39.00	39.10	-145	136,318	-0.11%	大賣/鉅額交易
2021/09/09	55	38.00	274	37.83	38.35	-219	135,703	-0.16%	大賣/鉅額交易
2021/09/08	191.1	37.98	118.2	38.59	37.60	72.9	136,635	0.05%	大買/大賣/
2021/09/07	88.2	38.53	89	38.48	38.50	-0.9	136,611	0.00%
2021/09/06	455	38.71	200.4	38.60	38.85	254.6	137,062	0.19%	大買/大賣/鉅額交易
2021/09/03	31	37.58	31.7	37.58	37.45	-0.7	135,268	0.00%
2021/09/02	53	37.44	116	37.40	37.00	-63	137,285	-0.05%	大賣/
2021/09/01	265	38.12	57.7	38.26	37.75	207.3	139,749	0.15%	大買/鉅額交易
2021/08/31	233	37.73	128.2	37.89	38.15	104.8	139,313	0.08%	大買/大賣/鉅額交易
2021/08/30	42.2	37.25	54.2	37.42	37.50	-12	139,754	-0.01%
2021/08/27	1	36.35	12.4	36.93	36.90	-11.4	140,948	-0.01%
2021/08/26	107	36.65	86.1	36.68	36.35	20.9	145,502	0.01%	大買/
2021/08/25	98.2	36.03	87	36.16	36.00	11.2	152,066	0.01%
2021/08/24	56	36.01	61	35.92	36.00	-5	154,668	0.00%
2021/08/23	68	35.75	48	35.72	35.65	20	160,835	0.01%
2021/08/20	87	35.12	78	35.44	35.10	9	166,632	0.01%
2021/08/19	89.4	35.72	46	36.00	35.30	43.4	168,766	0.03%
2021/08/18	93	36.00	85	36.75	37.00	8	169,685	0.00%
2021/08/17	85.8	37.09	36	36.97	36.25	49.8	172,383	0.03%
2021/08/16	85.3	37.49	105.1	37.71	37.65	-19.8	174,555	-0.01%	大賣/
2021/08/13	15	37.80	75	37.78	37.75	-60	179,344	-0.03%
2021/08/12	31	37.78	69.3	37.74	38.00	-38.3	184,844	-0.02%
2021/08/11	27	37.29	27.2	37.47	37.05	-0.2	191,226	0.00%
2021/08/10	20	37.02	51	36.94	36.80	-31	191,021	-0.02%
2021/08/09	95	36.64	169.3	37.19	37.45	-74.3	196,274	-0.04%	大賣/
2021/08/06	13.2	35.79	20	35.83	35.85	-6.8	201,547	0.00%
2021/08/05	45.1	35.99	42	36.02	36.00	3.1	210,059	0.00%
2021/08/04	2.1	36.80	10	36.85	36.80	-7.9	221,136	0.00%
2021/08/03	35.1	36.62	15.2	36.79	36.90	19.9	233,961	0.01%
2021/08/02	271	36.93	255	37.12	37.25	16	242,971	0.01%	大買/大賣/
2021/07/30	43.2	36.69	94.1	36.88	36.35	-50.9	246,344	-0.02%
2021/07/29	18	35.96	24.1	36.02	36.30	-6.1	254,452	0.00%
2021/07/28	22	35.15	10	35.49	35.30	12	260,353	0.00%
2021/07/27	25	35.38	3.2	35.55	35.20	21.9	265,556	0.01%
2021/07/26	82	35.86	85.2	36.56	35.80	-3.2	270,709	0.00%
2021/07/23	30	36.01	130	35.87	36.30	-100	275,589	-0.04%	大賣/
2021/07/22	99	35.38	168	35.47	35.20	-69	277,422	-0.02%	大賣/
2021/07/21	85.1	35.28	56.8	35.51	35.10	28.3	279,934	0.01%
2021/07/20	216.4	36.42	101	36.15	36.05	115.4	282,175	0.04%	大買/大賣/鉅額交易
2021/07/19	191	36.35	107.4	36.52	36.60	83.6	284,829	0.03%	大買/大賣/
2021/07/16	116	36.49	89	36.36	36.35	27	292,244	0.01%	大買/
2021/07/15	97.2	36.73	72	36.39	37.00	25.2	295,608	0.01%
2021/07/14	151.5	35.86	112	36.27	35.90	39.5	301,447	0.01%	大買/大賣/
2021/07/13	260.6	36.85	200	37.64	36.50	60.6	306,064	0.02%	大買/大賣/
2021/07/12	102	38.05	144.8	38.85	37.90	-42.8	309,296	-0.01%	大買/大賣/
2021/07/09	60.1	37.98	63	38.10	38.05	-2.9	312,461	0.00%
2021/07/08	55.1	37.84	80.1	38.22	38.75	-25.1	318,600	-0.01%
2021/07/07	181.4	38.45	73	38.42	38.05	108.4	319,559	0.03%	大買/鉅額交易
2021/07/06	87.2	39.97	143.2	40.02	39.70	-56	318,322	-0.02%	大賣/
2021/07/05	145.5	40.27	200.3	40.28	39.90	-54.8	317,842	-0.02%	大買/大賣/
2021/07/02	70.6	39.12	113	39.37	38.95	-42.5	317,242	-0.01%	大賣/
2021/07/01	455.3	40.15	483.2	40.21	39.10	-28	316,817	-0.01%	大買/大賣/
2021/06/30	971.7	39.79	1,087.3	39.70	39.60	-115.6	310,414	-0.04%	大買/大賣/鉅額交易
2021/06/29	379.2	37.99	349	37.80	37.75	30.2	300,495	0.01%	大買/大賣/
2021/06/28	203.5	37.29	194.4	36.83	37.45	9.1	294,424	0.00%	大買/大賣/
2021/06/25	65	36.00	49	36.55	35.75	16	290,148	0.01%
2021/06/24	42	35.89	55.1	36.10	35.80	-13.1	289,062	0.00%
2021/06/23	78	35.83	493	36.17	35.40	-415	287,679	-0.14%	大賣/鉅額交易
2021/06/22	354	36.31	88.6	35.95	36.15	265.4	285,044	0.09%	大買/鉅額交易
2021/06/21	76.8	34.39	66	34.49	34.30	10.8	280,148	0.00%
2021/06/18	158	35.55	231	35.55	35.00	-73	278,081	-0.03%	大買/大賣/
2021/06/17	49.4	35.78	31	35.38	35.45	18.4	275,908	0.01%
2021/06/16	192.4	35.82	258	36.03	35.50	-65.6	274,433	-0.02%	大買/大賣/
2021/06/15	286	35.75	117	36.14	35.85	169	272,484	0.06%	大買/大賣/鉅額交易
2021/06/11	347	36.29	359.4	36.38	36.15	-12.4	270,263	0.00%	大買/大賣/
2021/06/10	511.3	35.54	542	35.56	36.15	-30.8	268,228	-0.01%	大買/大賣/
2021/06/09	233	36.10	147	36.68	36.10	86	265,669	0.03%	大買/大賣/
2021/06/08	162	37.26	117.2	37.33	37.20	44.8	262,412	0.02%	大買/大賣/
2021/06/07	237	37.36	212.4	37.72	37.30	24.6	261,789	0.01%	大買/大賣/
2021/06/04	122.3	38.57	350.1	38.78	38.05	-227.8	259,522	-0.09%	大買/大賣/鉅額交易
2021/06/03	515.5	39.16	520.8	39.25	38.80	-5.3	258,118	0.00%	大買/大賣/
2021/06/02	855.5	38.63	757.2	38.58	39.50	98.3	253,358	0.04%	大買/大賣/
2021/06/01	219.3	37.12	418.4	36.79	37.35	-199.1	245,349	-0.08%	大買/大賣/鉅額交易
2021/05/31	364	37.87	291.9	37.95	36.95	72.1	243,104	0.03%	大買/大賣/
2021/05/28	327	36.63	351.3	36.51	36.55	-24.3	236,893	-0.01%	大買/大賣/
2021/05/27	308	35.22	78	35.19	34.60	230	230,730	0.10%	大買/鉅額交易
2021/05/26	214.5	34.53	369.3	34.39	34.85	-154.8	228,257	-0.07%	大買/大賣/鉅額交易
2021/05/25	225	34.81	177.5	34.84	34.45	47.4	225,749	0.02%	大買/大賣/
2021/05/24	109.1	35.62	178	35.85	35.50	-68.9	222,323	-0.03%	大買/大賣/
2021/05/21	304.5	35.77	240	35.89	36.20	64.5	219,566	0.03%	大買/大賣/
2021/05/20	576.2	36.23	200.4	36.48	35.15	375.8	213,451	0.18%	大買/大賣/鉅額交易
2021/05/19	613.1	37.26	513.1	37.43	37.80	99.9	206,899	0.05%	大買/大賣/
2021/05/18	310	34.57	164.1	34.29	34.80	146	198,585	0.07%	大買/大賣/鉅額交易
2021/05/17	214.4	32.60	219.3	32.21	31.65	-4.9	197,129	0.00%	大買/大賣/
2021/05/14	258.5	35.61	281.1	35.43	34.85	-22.6	190,893	-0.01%	大買/大賣/
2021/05/13	651.6	36.53	604	36.55	36.60	47.6	183,571	0.03%	大買/大賣/
2021/05/12	571.1	38.97	358.3	39.44	38.35	212.8	174,735	0.12%	大買/大賣/鉅額交易
2021/05/11	1,572.1	44.40	1,732.5	44.58	42.00	-160.4	163,160	-0.10%	大買/大賣/鉅額交易
2021/05/10	477.1	43.39	794.1	43.23	45.00	-317	150,016	-0.21%	大買/大賣/鉅額交易
2021/05/07	312	40.64	404.1	40.74	41.20	-92.1	140,620	-0.07%	大買/大賣/
2021/05/06	923.1	40.59	895.9	40.87	41.00	27.2	136,391	0.02%	大買/大賣/
2021/05/05	378	38.54	479.2	39.08	39.25	-101.2	126,621	-0.08%	大買/大賣/鉅額交易
2021/05/04	285.1	35.90	502	36.98	36.25	-216.9	119,998	-0.18%	大買/大賣/鉅額交易
2021/05/03	181.1	39.75	96.6	39.74	38.55	84.5	114,087	0.07%	大買/
2021/04/29	362.8	39.44	364.3	39.47	39.30	-1.4	108,516	0.00%	大買/大賣/
2021/04/28	74.1	38.30	139	38.17	38.20	-64.9	103,105	-0.06%	大賣/
2021/04/27	219.9	39.49	228.8	39.45	39.10	-8.9	100,884	-0.01%	大買/大賣/
2021/04/26	257	39.60	212.8	39.58	40.00	44.2	97,370	0.05%	大買/大賣/
2021/04/23	781.4	38.04	765.8	38.26	38.10	15.6	93,376	0.02%	大買/大賣/
2021/04/22	1,123.8	40.63	855.3	40.85	38.90	268.5	89,332	0.30%	大買/大賣/鉅額交易
2021/04/21	280.6	38.54	319	38.53	38.50	-38.4	80,896	-0.05%	大買/大賣/
2021/04/20	826	37.76	873.6	37.77	39.00	-47.6	76,893	-0.06%	大買/大賣/
2021/04/19	271.1	37.91	180.5	37.58	38.65	90.6	70,469	0.13%	大買/大賣/
2021/04/16	114	34.94	312.4	35.07	35.15	-198.4	64,352	-0.31%	大買/大賣/鉅額交易
2021/04/15	164	33.07	202.4	33.09	33.00	-38.4	59,455	-0.06%	大買/大賣/
2021/04/14	212	32.49	220	32.51	32.95	-8	55,086	-0.01%	大買/大賣/
2021/04/13	72	30.29	201.2	30.50	30.20	-129.2	48,794	-0.26%	大賣/鉅額交易
2021/04/12	24.7	29.42	87.7	29.36	29.60	-63	48,382	-0.13%
2021/04/09	27	27.75	62.6	27.88	27.95	-35.6	46,327	-0.08%
2021/04/08	122	27.85	98.5	27.89	28.15	23.5	44,948	0.05%	大買/
2021/04/07	54	26.87	181	26.75	26.90	-127	42,611	-0.30%	大賣/鉅額交易
2021/04/06	2	25.88	27.5	25.90	25.95	-25.5	40,260	-0.06%
2021/04/01	0	0.00	22.1	25.86	25.80	-22.1	40,097	-0.06%
2021/03/31	3	25.90	6	25.83	25.90	-3	39,947	-0.01%
2021/03/30	0	0.00	13	25.64	25.80	-13	39,585	-0.03%
2021/03/29	0.6	25.40	52	25.54	25.55	-51.4	39,402	-0.13%
2021/03/26	2	25.05	12.8	25.01	25.05	-10.8	40,826	-0.03%
2021/03/25	13	25.03	21.2	25.08	25.00	-8.2	41,695	-0.02%
2021/03/24	20	24.98	0.1	25.00	25.00	19.9	42,013	0.05%
2021/03/22	22	25.10	4	25.11	25.15	18	42,480	0.04%
2021/03/19	19	25.10	5	25.13	25.10	14	43,158	0.03%
2021/03/18	3.1	25.49	2	25.65	25.45	1.1	44,172	0.00%
2021/03/17	2	25.52	52.2	25.56	25.65	-50.2	44,468	-0.11%
2021/03/16	7	25.51	2	25.48	25.50	5	44,736	0.01%
2021/03/15	25.2	25.62	4.4	25.61	25.65	20.8	44,645	0.05%
2021/03/12	12	25.80	41	25.86	25.90	-29	44,668	-0.06%
2021/03/11	47	25.75	47.2	25.84	25.80	-0.2	44,666	0.00%
2021/03/10	45	25.66	37	25.76	25.75	8	44,358	0.02%
2021/03/09	56	25.57	36.3	25.67	25.70	19.7	43,890	0.04%
2021/03/08	0	0.00	16	25.18	25.10	-16	42,839	-0.04%
2021/03/05	5	24.95	3	24.90	24.95	2	42,590	0.00%
2021/03/04	18.3	25.06	22.6	25.20	25.00	-4.4	43,371	-0.01%
2021/03/03	1	24.80	14.2	24.98	25.05	-13.2	43,077	-0.03%
2021/03/02	5	24.93	21	24.91	24.65	-16	42,658	-0.04%
2021/02/26	71.3	24.98	19	24.95	24.75	52.3	43,040	0.12%
2021/02/25	6	25.17	26.8	25.14	25.30	-20.8	42,516	-0.05%
2021/02/24	8	25.34	4	25.34	25.05	4	42,546	0.01%
2021/02/23	7	25.13	105.3	25.17	25.30	-98.3	42,107	-0.23%	大賣/
2021/02/22	25.1	24.52	3.6	24.67	24.45	21.5	41,215	0.05%
2021/02/19	6	24.39	9	24.46	24.60	-3	41,145	-0.01%
2021/02/18	9	24.36	40.6	24.44	24.40	-31.6	41,183	-0.08%
2021/02/17	3	23.95	18	23.79	24.00	-15	41,006	-0.04%
2021/02/05	1	23.35	9.3	23.36	23.40	-8.3	40,664	-0.02%
2021/02/04	7.4	23.44	0	0.00	23.20	7.4	40,971	0.02%
2021/02/03	4	23.58	0.2	23.65	23.65	3.8	41,657	0.01%
2021/02/02	0	0.00	4	23.69	23.80	-4	41,591	-0.01%
2021/02/01	0	0.00	16	23.31	23.20	-16	41,378	-0.04%
2021/01/29	9	23.07	1	23.35	22.95	8	41,230	0.02%
2021/01/28	10	23.27	28	23.25	23.30	-18	40,840	-0.04%
2021/01/27	17	23.70	15.3	23.82	23.55	1.7	40,381	0.00%
2021/01/26	12.8	23.65	58	23.60	23.70	-45.2	40,242	-0.11%
2021/01/25	13	23.86	39	23.89	23.95	-26	40,005	-0.06%
2021/01/22	27	23.51	1.2	23.69	23.65	25.8	39,966	0.06%
2021/01/21	0.4	23.60	11	23.66	23.60	-10.6	39,764	-0.03%
2021/01/20	25	23.54	190.2	23.53	23.45	-165.2	39,561	-0.42%	大賣/鉅額交易
2021/01/19	5	24.32	4	24.45	24.30	1	38,843	0.00%
2021/01/18	30	24.27	1	24.30	24.25	29	38,668	0.07%
2021/01/15	17	24.97	21.1	24.92	24.90	-4.1	38,199	-0.01%
2021/01/14	52	25.47	2.6	25.63	25.30	49.4	37,612	0.13%
2021/01/13	4	25.21	21	25.37	25.55	-17	37,317	-0.05%
2021/01/12	20	25.40	1	25.25	25.30	19	36,889	0.05%
2021/01/11	6	25.71	18.9	25.71	25.90	-12.9	36,320	-0.04%
2021/01/08	8	25.86	30.2	25.91	26.00	-22.2	35,953	-0.06%
2021/01/07	5.6	25.49	23.4	25.52	25.70	-17.8	35,217	-0.05%
2021/01/06	79.1	25.67	24	25.65	25.50	55.1	34,533	0.16%
2021/01/05	86	26.00	74.9	25.93	26.00	11.1	32,980	0.03%
2021/01/04	3.7	24.99	29.2	25.02	24.95	-25.5	30,159	-0.08%
2020/12/31	13	24.74	14	24.86	24.75	-1	29,624	0.00%
2020/12/30	10.1	24.90	17	24.90	25.00	-7	29,359	-0.02%
2020/12/29	1	24.50	6	24.54	24.65	-5	28,602	-0.02%
2020/12/28	11	24.25	40.2	24.24	24.30	-29.2	28,170	-0.10%
2020/12/25	3	24.18	10	24.15	24.20	-7	28,056	-0.02%
2020/12/24	4.2	24.20	3	24.43	24.35	1.2	27,781	0.00%
2020/12/23	4	24.23	10	24.30	24.40	-6	27,454	-0.02%
2020/12/22	29.4	25.11	22	25.14	24.50	7.4	27,142	0.03%
2020/12/21	623	24.94	650	24.80	24.95	-27	25,565	-0.11%	大買/大賣/
2020/12/18	0	0.00	9.8	24.42	24.45	-9.8	24,615	-0.04%
2020/12/17	2	24.10	20	24.35	24.40	-18	24,236	-0.07%
2020/12/16	1	24.55	4	24.43	24.40	-3	23,865	-0.01%
2020/12/15	7	24.50	98.2	24.84	24.35	-91.2	23,610	-0.39%
2020/12/14	16	24.79	215.9	24.38	24.65	-199.9	22,740	-0.88%	大賣/鉅額交易
2020/12/11	0	0.00	20	24.03	23.95	-20	21,317	-0.09%
2020/12/10	1	23.90	20	23.65	23.65	-19	20,885	-0.09%
2020/12/09	0	0.00	5	23.43	23.35	-5	20,218	-0.02%
2020/12/08	2	23.35	8.1	23.30	23.35	-6.1	20,030	-0.03%
2020/12/07	16	23.52	34.1	23.55	23.45	-18.1	19,847	-0.09%
2020/12/04	1	23.45	29.4	23.46	23.40	-28.4	19,651	-0.14%
2020/12/03	0	0.00	2.1	23.32	23.30	-2.1	19,406	-0.01%
2020/12/02	5	23.15	5	23.26	23.30	0	20,404	0.00%
2020/12/01	4.2	22.86	13.2	22.87	23.10	-9	20,162	-0.04%
2020/11/30	19	23.12	6.5	23.44	22.80	12.5	19,995	0.06%
2020/11/27	20.1	23.15	51.1	23.19	23.15	-31	18,928	-0.16%
2020/11/26	230	23.10	201	23.11	23.10	29	18,492	0.16%	大買/大賣/
2020/11/25	2.6	23.01	56.1	22.93	23.05	-53.4	18,399	-0.29%
2020/11/24	6	22.83	9	22.73	22.65	-3	17,746	-0.02%
2020/11/23	11	22.51	23.5	22.49	22.65	-12.5	17,443	-0.07%
2020/11/20	0	0.00	10	21.96	22.00	-10	17,026	-0.06%
2020/11/19	1	21.90	3	21.97	22.00	-2	16,859	-0.01%
2020/11/18	0	0.00	2	22.00	22.00	-2	16,600	-0.01%
2020/11/17	30	21.85	6.2	21.83	21.95	23.8	16,340	0.15%
2020/11/16	0.1	21.45	35.4	21.60	21.60	-35.3	16,113	-0.22%
2020/11/13	0	0.00	20	21.50	21.60	-20	15,839	-0.13%
2020/11/12	22.6	21.46	13.4	21.47	21.60	9.2	15,773	0.06%
2020/11/11	4	21.18	81.8	21.23	21.75	-77.8	15,491	-0.50%
2020/11/10	0	0.00	22	20.77	20.80	-22	14,594	-0.15%
2020/11/09	35.2	20.65	55	20.70	20.70	-19.8	14,417	-0.14%
2020/11/05	1	20.70	4	20.63	20.70	-3	14,392	-0.02%
2020/11/04	0	0.00	13.3	20.60	20.65	-13.3	14,371	-0.09%
2020/11/03	2	20.50	1	20.60	20.60	1	14,480	0.01%
2020/10/30	7	20.29	0	0.00	20.30	7	14,557	0.05%
2020/10/29	3	20.38	2	20.40	20.40	1	14,346	0.01%
2020/10/28	0	0.00	6.9	20.72	20.55	-6.9	14,304	-0.05%
2020/10/27	0	0.00	0.9	20.65	20.70	-0.9	14,307	-0.01%
2020/10/26	0	0.00	5.2	20.65	20.70	-5.2	14,314	-0.04%
2020/10/23	2	20.53	2	20.50	20.50	0	14,272	0.00%
2020/10/22	0	0.00	1	20.55	20.55	-1	14,417	-0.01%
2020/10/20	10	20.70	5	20.65	20.70	5	14,576	0.03%
2020/10/19	2	20.60	0	0.00	20.60	2	14,631	0.01%
2020/10/15	10	20.60	1	20.40	20.40	9	15,031	0.06%
2020/10/14	0	0.00	9	20.62	20.70	-9	14,967	-0.06%
2020/10/13	10	20.40	0	0.00	20.55	10	14,908	0.07%
2020/10/12	1	20.50	0	0.00	20.50	1	14,960	0.01%
2020/10/08	0	0.00	1	20.60	20.65	-1	14,975	-0.01%
2020/10/06	0	0.00	4	20.73	20.75	-4	15,080	-0.03%
2020/09/29	0	0.00	29.1	20.64	20.60	-29.1	15,211	-0.19%
2020/09/28	0	0.00	6.9	20.36	20.45	-6.9	15,115	-0.05%
2020/09/25	0	0.00	1	20.05	20.15	-1	15,243	-0.01%
2020/09/24	45	20.09	1	20.10	20.00	44	15,222	0.29%
2020/09/23	2	20.40	0	0.00	20.55	2	14,914	0.01%
2020/09/22	5.1	20.73	0.5	20.70	20.60	4.6	14,860	0.03%
2020/09/21	0	0.00	7	20.80	20.70	-7	14,815	-0.05%
2020/09/18	0	0.00	0.1	20.70	20.70	-0.1	14,911	0.00%
2020/09/17	0	0.00	17	20.97	20.90	-17	14,746	-0.12%
2020/09/16	0	0.00	5	20.91	21.00	-5	14,739	-0.03%
2020/09/15	0	0.00	4	20.95	20.95	-4	14,724	-0.03%
2020/09/14	1	20.90	64	20.95	20.95	-63	14,964	-0.42%
2020/09/11	0	0.00	7	20.99	20.95	-7	15,043	-0.05%
2020/09/10	0	0.00	35	20.83	20.90	-35	15,013	-0.23%
2020/09/09	0	0.00	14	20.89	21.00	-14	15,017	-0.09%
2020/09/08	2	20.85	10.5	20.93	20.90	-8.5	15,019	-0.06%
2020/09/07	0.8	21.00	77	20.95	21.00	-76.2	14,899	-0.51%
2020/09/04	0	0.00	0	20.05	20.00	0	13,899	0.00%
2020/09/03	10	20.15	3	20.12	20.15	7	14,032	0.05%
2020/09/02	5	20.00	6.1	20.00	20.10	-1.1	14,179	-0.01%
2020/09/01	10	20.00	1	20.05	20.00	9	14,396	0.06%
2020/08/31	1	19.90	0.4	20.00	19.90	0.6	14,508	0.00%
2020/08/28	2	19.95	0	0.00	20.00	2	14,600	0.01%
2020/08/27	4	20.00	23	20.00	20.05	-19	14,984	-0.13%
2020/08/26	8	19.98	0	0.00	20.10	8	15,259	0.05%
2020/08/25	0	0.00	2	20.05	20.00	-2	15,411	-0.01%
2020/08/24	1	20.05	0	0.00	20.00	1	15,844	0.01%
2020/08/21	3	20.05	5	20.08	20.00	-2	16,099	-0.01%
2020/08/20	11	19.91	3	19.85	19.80	8	16,117	0.05%
2020/08/19	4	20.25	0	0.00	20.25	4	16,064	0.02%
2020/08/18	0	0.00	2	20.45	20.50	-2	16,055	-0.01%
2020/08/17	0	0.00	8	20.35	20.40	-8	16,161	-0.05%
2020/08/14	1	20.10	9	20.15	20.20	-8	16,160	-0.05%
2020/08/13	8	20.13	0	0.00	20.20	8	16,192	0.05%
2020/08/12	3	20.12	3	20.20	20.20	0	16,315	0.00%
2020/08/11	4	20.20	5	20.24	20.20	-1	16,326	-0.01%
2020/08/10	0	0.00	3	20.07	20.10	-3	16,247	-0.02%
2020/08/07	0	0.00	7	20.00	19.95	-7	16,363	-0.04%
2020/08/06	4	19.99	29	20.01	20.10	-25	16,366	-0.15%
2020/08/05	1	19.95	28	19.94	20.00	-27	16,394	-0.16%
2020/08/03	5	19.67	0	0.00	19.60	5	16,629	0.03%
2020/07/31	4	19.81	0	0.00	19.80	4	16,624	0.02%
2020/07/30	2	19.88	12	19.90	19.90	-10	16,671	-0.06%
2020/07/29	13	19.94	2	20.00	19.90	11	16,721	0.07%
2020/07/28	3	19.77	0	0.00	19.90	3	16,998	0.02%
2020/07/27	36	20.04	6	20.15	20.00	30	17,336	0.17%
2020/07/24	2	20.20	3.3	20.20	20.15	-1.3	17,451	-0.01%
2020/07/23	5	20.66	10	20.66	20.70	-5	17,324	-0.03%
2020/07/22	14	20.61	0.5	20.65	20.70	13.5	17,399	0.08%
2020/07/21	16	20.68	2	20.65	20.60	14	17,273	0.08%
2020/07/20	0	0.00	1.1	20.80	20.80	-1.1	17,064	-0.01%
2020/07/17	10	20.93	6	20.94	20.90	4	17,222	0.02%
2020/07/16	10.6	20.89	4.3	20.99	20.90	6.3	17,505	0.04%
2020/07/15	4	20.79	1	20.85	20.90	3	17,527	0.02%
2020/07/13	0	0.00	8.3	20.71	20.70	-8.3	17,830	-0.05%
2020/07/10	0	0.00	10.5	20.70	20.70	-10.5	18,001	-0.06%
2020/07/09	3	20.78	1	20.85	20.85	2	18,053	0.01%
2020/07/08	1	20.75	0	0.00	20.85	1	17,838	0.01%
2020/07/07	0	0.00	5	21.00	20.75	-5	17,815	-0.03%
2020/07/06	1	20.85	2.4	20.87	21.00	-1.4	17,801	-0.01%
2020/07/03	0	0.00	1	20.65	20.75	-1	17,842	-0.01%
2020/07/02	9	20.61	0	0.00	20.55	9	17,945	0.05%
2020/07/01	1	20.60	1	20.60	20.60	0	18,191	0.00%
2020/06/30	3	20.60	3	20.70	20.70	0	18,402	0.00%
2020/06/29	9	20.50	0.1	20.55	20.55	8.9	18,530	0.05%
2020/06/24	0	0.00	1	20.80	20.85	-1	18,641	-0.01%
2020/06/23	0	0.00	1	20.60	20.75	-1	18,762	-0.01%
2020/06/22	3.9	20.51	24	20.50	20.55	-20.1	18,823	-0.11%
2020/06/19	3	20.75	3.5	20.74	20.50	-0.5	19,009	0.00%
2020/06/18	6	20.58	0	0.00	20.55	6	18,922	0.03%
2020/06/17	10	20.80	0	0.00	20.95	10	18,994	0.05%
2020/06/16	10	20.85	2.3	20.58	20.80	7.7	19,673	0.04%
2020/06/15	23.3	20.45	0	0.00	20.35	23.3	20,298	0.11%
2020/06/11	1	20.85	1	20.85	20.90	0	21,033	0.00%
2020/06/10	0	0.00	17.2	21.20	21.20	-17.2	21,215	-0.08%
2020/06/09	2	21.30	0	0.00	21.30	2	22,105	0.01%
2020/06/08	0	0.00	2	21.08	21.20	-2	22,332	-0.01%
2020/06/05	72	20.95	5	20.96	21.00	67	22,282	0.30%
2020/06/04	11.2	21.02	4	20.95	20.95	7.2	22,261	0.03%
2020/06/03	5.1	20.70	11	20.72	20.90	-5.9	22,329	-0.03%
2020/06/02	0	0.00	24	20.27	20.40	-24	22,070	-0.11%
2020/06/01	31.9	20.00	15.7	19.99	20.10	16.2	21,824	0.07%
2020/05/29	14	19.85	0.4	19.90	19.80	13.6	21,671	0.06%
2020/05/28	1	19.85	1	19.90	19.95	0	21,275	0.00%
2020/05/27	4	19.86	4	19.89	19.90	0	21,237	0.00%
2020/05/26	5	19.90	7	19.86	19.90	-2	21,309	-0.01%
2020/05/25	10	19.65	1	19.55	19.65	9	21,322	0.04%
2020/05/22	14	19.68	3	19.60	19.60	11	21,395	0.05%
2020/05/21	1	19.95	4	19.90	19.90	-3	21,351	-0.01%
2020/05/20	10	19.80	0	0.00	19.90	10	21,238	0.05%
2020/05/19	1	19.80	29	19.77	19.80	-28	21,158	-0.13%
2020/05/18	0	0.00	1	19.55	19.65	-1	21,021	0.00%
2020/05/14	6.5	19.63	1	19.60	19.55	5.5	20,929	0.03%
2020/05/13	2	19.58	0	0.00	19.85	2	20,773	0.01%
2020/05/12	13	19.65	1	19.60	19.60	12	20,666	0.06%
2020/05/11	5	19.88	12.1	19.85	19.85	-7.1	20,479	-0.03%
2020/05/08	2	19.70	2	19.75	19.65	0	20,276	0.00%
2020/05/07	1	19.60	1	19.60	19.55	0	20,222	0.00%
2020/05/06	15	19.68	1	19.75	19.55	14	20,121	0.07%
2020/05/05	7	19.66	0	0.00	19.80	7	20,058	0.03%
2020/05/04	7	19.51	1	19.60	19.55	6	19,987	0.03%
2020/04/30	46	20.00	8	19.99	20.00	38	19,779	0.19%
2020/04/29	3	19.67	22.6	19.83	19.85	-19.6	19,476	-0.10%
2020/04/28	8	19.51	7	19.53	19.55	1	19,392	0.01%
2020/04/27	2	19.50	13.1	19.52	19.50	-11.1	19,817	-0.06%
2020/04/24	12	19.21	1	19.25	19.15	11	19,611	0.06%
2020/04/23	10	19.18	11	19.12	19.15	-1	19,559	-0.01%
2020/04/22	14	19.06	0	0.00	19.15	14	19,431	0.07%
2020/04/21	6	19.10	1	19.35	19.10	5	19,302	0.03%
2020/04/20	15	19.62	33	19.65	19.60	-18	19,026	-0.09%
2020/04/17	1	19.75	13	19.86	19.75	-12	18,952	-0.06%
2020/04/16	68	19.73	0	0.00	19.75	68	18,742	0.36%
2020/04/15	5	20.00	3	19.97	20.00	2	18,458	0.01%
2020/04/14	2	19.75	15	19.72	19.75	-13	18,220	-0.07%
2020/04/13	59	19.63	0	0.00	19.55	59	18,059	0.33%
2020/04/10	11	19.60	1	19.65	19.70	10	18,024	0.06%
2020/04/09	34	19.57	2	19.65	19.50	32	18,018	0.18%
2020/04/08	12	19.54	0	0.00	19.55	12	17,889	0.07%
2020/04/07	2	19.45	0	0.00	19.30	2	17,812	0.01%
2020/04/06	2.2	19.02	62	19.22	19.25	-59.8	17,823	-0.34%
2020/04/01	28	18.83	0	0.00	18.80	28	17,534	0.16%
2020/03/31	4	19.01	0	0.00	18.95	4	17,223	0.02%
2020/03/30	25	19.04	1	18.95	19.00	24	16,956	0.14%
2020/03/27	13.1	19.43	0	0.00	19.40	13.1	16,707	0.08%
2020/03/26	5	19.44	5	19.50	19.55	0	16,530	0.00%
2020/03/25	20	19.40	5	19.40	19.40	15	16,647	0.09%
2020/03/24	6	19.29	1	19.35	19.05	5	16,370	0.03%
2020/03/20	12.5	19.02	8	19.45	19.80	4.5	16,059	0.03%
2020/03/19	11.5	18.58	2	18.58	18.60	9.5	15,358	0.06%
2020/03/18	15	19.37	21	19.50	19.30	-6	14,776	-0.04%
2020/03/17	8	19.52	6	19.53	19.50	2	14,449	0.01%
2020/03/16	23	20.15	4	20.10	20.00	19	13,826	0.14%
2020/03/13	34	19.95	22.8	20.19	20.20	11.2	13,439	0.08%
2020/03/12	13	21.38	31.4	21.63	21.40	-18.4	12,375	-0.15%
2020/03/11	5	22.31	4.9	22.29	22.35	0.1	11,961	0.00%
2020/03/10	1	22.25	7	22.34	22.35	-6	11,725	-0.05%
2020/03/09	30	22.51	12	22.48	22.40	18	11,569	0.16%
2020/03/06	4	22.91	0	0.00	22.90	4	11,174	0.04%
2020/03/05	6	23.16	0	0.00	23.30	6	11,009	0.05%
2020/03/04	0	23.10	10	23.14	23.20	-10	11,010	-0.09%
2020/03/03	14	22.94	0	0.00	23.00	14	10,953	0.13%
2020/03/02	15	22.82	2	22.90	22.90	13	10,887	0.12%
2020/02/27	1	22.85	0	0.00	23.00	1	11,221	0.01%
2020/02/26	7	22.90	2	22.95	22.85	5	11,114	0.04%
2020/02/25	8	22.96	9	22.97	22.95	-1	10,903	-0.01%
2020/02/24	14	23.06	7	23.05	23.00	7	10,874	0.06%
2020/02/21	26	23.23	0	0.00	23.20	26	10,749	0.24%
2020/02/20	6	23.33	0	0.00	23.30	6	10,707	0.06%
2020/02/19	0	0.00	2.1	23.50	23.50	-2.1	10,671	-0.02%
2020/02/18	15	23.25	1	23.45	23.45	14	10,670	0.13%
2020/02/17	14	23.32	0	0.00	23.35	14	10,690	0.13%
2020/02/14	2	23.38	0	0.00	23.45	2	10,802	0.02%
2020/02/13	5	23.40	0	0.00	23.40	5	10,797	0.05%
2020/02/12	1	23.40	6	23.45	23.45	-5	10,796	-0.05%
2020/02/11	0	0.00	0.1	23.45	23.45	-0.1	10,841	0.00%
2020/02/10	0	0.00	3	23.30	23.45	-3	10,871	-0.03%
2020/02/07	0	0.00	37	23.35	23.30	-37	10,836	-0.34%
2020/02/06	3	23.35	1	23.45	23.35	2	10,952	0.02%
2020/02/05	11	23.12	0	0.00	23.25	11	10,959	0.10%
2020/02/04	3	23.18	0	0.00	23.20	3	10,965	0.03%
2020/02/03	20	22.94	0	0.00	23.00	20	10,969	0.18%
2020/01/31	29	23.21	1	23.10	23.10	28	10,846	0.26%
2020/01/30	8	23.20	1	23.35	23.00	7	10,692	0.07%
2020/01/20	0	0.00	0.6	24.00	24.05	-0.6	10,165	-0.01%
2020/01/17	0	0.00	15	24.00	24.05	-15	10,170	-0.15%
2020/01/15	0	0.00	1	23.95	24.05	-1	10,355	-0.01%
2020/01/14	0	0.00	15	23.95	24.05	-15	10,383	-0.14%
2020/01/13	2	23.93	17	23.95	24.00	-15	10,408	-0.14%
2020/01/10	7	23.76	5	23.85	23.85	2	10,386	0.02%
2020/01/09	5	23.60	0.1	23.65	23.75	4.9	10,491	0.05%
2020/01/08	10	23.59	10	23.55	23.55	0	10,529	0.00%
2020/01/07	4	23.78	3	23.80	23.70	1	10,506	0.01%
2020/01/06	6	23.97	0	0.00	23.80	6	10,546	0.06%
2020/01/03	12	24.00	18	24.09	24.10	-6	10,569	-0.06%
2020/01/02	1	24.00	0	0.00	24.00	1	10,504	0.01%
2019/12/31	0	0.00	16	24.05	23.90	-16	10,506	-0.15%
2019/12/27	0	0.00	1	23.85	23.95	-1	10,431	-0.01%
2019/12/26	0	0.00	5	23.85	23.90	-5	10,447	-0.05%
2019/12/25	10	23.80	1	23.90	23.80	9	10,690	0.08%
2019/12/24	10	23.80	11.1	23.80	23.85	-1.1	10,812	-0.01%
2019/12/23	0	0.00	1	23.75	23.90	-1	10,870	-0.01%
2019/12/20	1	23.75	0	0.00	23.65	1	10,904	0.01%
2019/12/19	4	23.74	1	23.85	23.70	3	10,685	0.03%
2019/12/18	1	23.75	66	23.81	23.90	-65	10,752	-0.60%
2019/12/17	2	23.60	5.8	23.66	23.80	-3.8	10,822	-0.04%
2019/12/13	0	0.00	14.3	23.61	23.70	-14.3	10,773	-0.13%
2019/12/12	10	23.45	3	23.60	23.45	7	10,737	0.07%
2019/12/11	0	0.00	2	23.50	23.50	-2	10,665	-0.02%
2019/12/10	0	0.00	0.3	23.40	23.45	-0.3	10,710	0.00%
2019/12/09	6	23.37	3	23.40	23.40	3	10,814	0.03%
2019/12/05	2	23.43	0.3	23.45	23.45	1.7	10,886	0.02%
2019/12/04	2	23.45	0	0.00	23.60	2	10,920	0.02%
2019/12/03	0	0.00	1	23.50	23.55	-1	11,008	-0.01%
2019/12/02	11	23.35	9	23.37	23.40	2	11,148	0.02%
2019/11/29	6	23.41	0	0.00	23.40	6	11,182	0.05%
2019/11/28	17	23.61	11	23.70	23.70	6	11,172	0.05%
2019/11/27	3	23.65	3	23.65	23.65	0	11,239	0.00%
2019/11/26	0.9	23.45	5	23.50	23.55	-4.1	11,346	-0.04%
2019/11/25	1	23.45	26.1	23.44	23.45	-25.1	10,939	-0.23%
2019/11/22	0	0.00	2	23.33	23.45	-2	11,323	-0.02%
2019/11/21	11	23.30	0	0.00	23.40	11	11,514	0.10%
2019/11/19	1	23.35	1	23.45	23.50	0	11,642	0.00%
2019/11/18	5	23.25	0	0.00	23.45	5	11,723	0.04%
2019/11/15	2	23.20	10	23.35	23.20	-8	11,831	-0.07%
2019/11/14	1	23.20	0	0.00	23.20	1	11,932	0.01%
2019/11/13	4	23.48	1	23.40	23.35	3	12,086	0.02%
2019/11/12	1	23.65	1	23.70	23.80	0	12,080	0.00%
2019/11/11	0	0.00	21	23.79	23.80	-21	12,181	-0.17%
2019/11/08	4	23.80	2.2	23.77	23.80	1.8	12,219	0.02%
2019/11/07	3.3	23.70	7	23.65	23.75	-3.7	12,289	-0.03%
2019/11/06	6	23.60	1	23.70	23.65	5	12,316	0.04%
2019/11/05	1	23.75	14	23.69	23.80	-13	12,484	-0.10%
2019/11/04	3	23.52	16	23.55	23.60	-13	12,458	-0.10%
2019/10/30	0	0.00	2.2	23.42	23.50	-2.2	12,806	-0.02%
2019/10/29	3	23.37	2	23.35	23.40	1	12,823	0.01%
2019/10/28	2	23.35	2	23.40	23.35	0	12,809	0.00%
2019/10/24	0	0.00	2	23.48	23.50	-2	12,894	-0.02%
2019/10/23	5	23.25	4.1	23.37	23.40	0.9	13,192	0.01%
2019/10/22	5	23.25	94	23.39	23.40	-89	13,318	-0.67%
2019/10/21	0	0.00	1	23.25	23.30	-1	13,338	-0.01%
2019/10/18	0	0.00	11	23.25	23.25	-11	13,356	-0.08%
2019/10/17	0.8	23.20	1	23.25	23.25	-0.2	13,417	0.00%
2019/10/16	5	23.15	1	23.15	23.20	4	13,284	0.03%
2019/10/14	10	23.00	0	0.00	23.15	10	13,301	0.08%
2019/10/09	3	22.93	0	0.00	22.90	3	13,266	0.02%
2019/10/08	0	0.00	1	23.15	23.05	-1	13,235	-0.01%
2019/10/07	20.7	22.85	0	0.00	22.95	20.7	13,179	0.16%
2019/10/04	3	22.85	0	0.00	22.85	3	13,171	0.02%
2019/10/03	5	22.86	4	22.85	22.85	1	13,123	0.01%
2019/10/02	11	23.00	0	0.00	22.95	11	12,990	0.08%
2019/10/01	20.5	22.96	0	0.00	23.05	20.5	12,942	0.16%
2019/09/27	75	23.00	0	0.00	23.00	75	12,707	0.59%
2019/09/26	1	23.10	0.1	23.10	23.10	0.9	12,630	0.01%
2019/09/25	2	23.05	0	0.00	23.10	2	12,697	0.02%
2019/09/24	5	23.12	0	0.00	23.20	5	12,609	0.04%
2019/09/23	1	23.15	0	0.00	23.15	1	12,599	0.01%
2019/09/20	1	23.15	5	23.15	23.45	-4	12,765	-0.03%
2019/09/19	0	0.00	20	23.20	23.20	-20	12,561	-0.16%
2019/09/18	5	23.26	0	0.00	23.20	5	12,587	0.04%
2019/09/17	11	23.21	0	0.00	23.20	11	12,564	0.09%
2019/09/16	0	0.00	1	23.50	23.55	-1	12,689	-0.01%
2019/09/12	4	23.54	1	23.60	23.50	3	12,835	0.02%
2019/09/11	10	23.40	23	23.50	23.50	-13	12,980	-0.10%
2019/09/10	0	0.00	23	23.30	23.35	-23	12,971	-0.18%
2019/09/09	3	23.20	4	23.23	23.20	-1	12,914	-0.01%
2019/09/06	8	23.07	0.3	23.20	23.15	7.7	12,996	0.06%
2019/09/05	0	0.00	11	23.15	23.15	-11	13,021	-0.08%
2019/09/04	8	22.99	0	23.15	23.00	8	12,955	0.06%
2019/09/03	2	23.00	10	23.05	23.00	-8	12,843	-0.06%
2019/09/02	10	23.08	6	23.10	23.20	4	12,828	0.03%
2019/08/30	1	23.05	2	23.10	23.15	-1	12,884	-0.01%
2019/08/29	20	22.89	3.6	22.98	22.95	16.4	12,872	0.13%
2019/08/28	20	22.82	0	0.00	23.10	20	12,854	0.16%
2019/08/27	3	22.85	0	0.00	22.85	3	12,773	0.02%
2019/08/26	23	22.92	0	0.00	22.95	23	12,402	0.19%
2019/08/23	2	23.00	2	23.08	23.15	0	12,373	0.00%
2019/08/22	22	23.00	0	0.00	23.15	22	12,445	0.18%
2019/08/21	6	23.00	0	23.10	23.05	6	13,992	0.04%
2019/08/20	10	23.07	0.1	23.10	23.05	9.9	13,989	0.07%
2019/08/19	16	23.10	0	0.00	23.05	16	13,908	0.12%
2019/08/16	15	23.03	0	0.00	23.10	15	13,853	0.11%
2019/08/15	22	23.06	1	23.05	23.05	21	13,779	0.15%
2019/08/14	9	23.23	0	0.00	23.20	9	13,920	0.06%
2019/08/13	6	23.29	0	0.00	23.25	6	13,911	0.04%
2019/08/12	25	23.34	105.3	23.30	23.30	-80.3	14,019	-0.57%	大賣/
2019/08/08	10	23.39	6	23.45	23.40	4	14,175	0.03%
2019/08/07	14	23.39	0	0.00	23.30	14	14,400	0.10%
2019/08/06	5	23.34	5	23.44	23.50	0	14,661	0.00%
2019/08/05	1	23.50	0	0.00	23.50	1	14,687	0.01%
2019/08/02	19	23.59	1	23.55	23.65	18	14,594	0.12%
2019/08/01	15	23.86	11	23.85	23.80	4	14,550	0.03%
2019/07/31	3	24.10	9	24.05	24.00	-6	14,448	-0.04%
2019/07/30	1	24.10	100	24.15	24.10	-99	14,440	-0.69%
2019/07/29	6.5	24.15	8	24.21	24.15	-1.5	14,547	-0.01%
2019/07/26	11	24.10	4	24.15	24.20	7	14,535	0.05%
2019/07/25	45	24.09	2	24.15	24.10	43	14,505	0.30%
2019/07/24	21	24.98	0	0.00	25.00	21	14,326	0.15%
2019/07/23	17	24.95	0	0.00	24.90	17	14,132	0.12%
2019/07/22	11	24.95	8	25.00	24.90	3	14,026	0.02%
2019/07/19	1	24.90	2	24.95	24.90	-1	13,965	-0.01%
2019/07/16	52	24.70	0	0.00	24.85	52	13,779	0.38%
2019/07/09	0	0.00	0	24.65	24.65	0	13,778	0.00%
2019/07/05	1	24.70	0	0.00	24.70	1	13,767	0.01%
2019/07/04	4	24.60	0	0.00	24.65	4	13,901	0.03%
2019/07/03	9	24.62	0	0.00	24.70	9	13,966	0.06%
2019/07/02	1	24.75	0	0.00	24.60	1	13,975	0.01%
2019/06/27	0	0.00	17	25.01	24.90	-17	14,032	-0.12%
2019/06/26	0	0.00	3	25.00	24.90	-3	13,918	-0.02%
2019/06/25	0	0.00	2	24.95	25.00	-2	13,937	-0.01%
2019/06/24	0	0.00	2	25.00	25.00	-2	13,859	-0.01%
2019/06/21	0	0.00	17	24.88	25.00	-17	13,775	-0.12%
2019/06/20	0	0.00	1	24.90	24.80	-1	13,502	-0.01%
2019/06/19	0	0.00	13.5	24.75	24.95	-13.5	13,299	-0.10%
2019/06/17	0	0.00	15	24.52	24.55	-15	12,981	-0.12%
2019/06/14	0	0.00	1	24.50	24.50	-1	12,936	-0.01%
2019/06/13	1	24.45	1	24.45	24.45	0	12,841	0.00%
2019/06/11	0	0.00	0.7	24.40	24.40	-0.7	13,005	-0.01%
2019/06/10	15	24.40	16	24.46	24.50	-1	13,039	-0.01%
2019/06/06	0	0.00	1.5	24.32	24.35	-1.5	13,073	-0.01%
2019/06/05	3.2	24.23	1	24.30	24.20	2.2	13,065	0.02%
2019/06/03	0	0.00	1	24.25	24.15	-1	13,164	-0.01%
2019/05/31	1	24.25	12	24.20	24.30	-11	13,341	-0.08%
2019/05/30	27	24.10	0	0.00	24.10	27	13,450	0.20%
2019/05/29	13	24.19	0	0.00	24.10	13	13,529	0.10%
2019/05/28	3	24.25	13	24.48	24.30	-10	13,551	-0.07%
2019/05/27	2	24.20	35	24.20	24.30	-33	12,083	-0.27%
2019/05/24	4	24.30	0.3	24.45	24.40	3.7	12,096	0.03%
2019/05/22	12	24.20	1	24.45	24.45	11	12,132	0.09%
2019/05/21	0	0.00	1	24.40	24.65	-1	12,129	-0.01%
2019/05/20	3	24.15	0	0.00	24.20	3	11,940	0.03%
2019/05/17	2	24.08	0	0.00	24.00	2	11,873	0.02%
2019/05/16	6	24.10	0	0.00	24.00	6	11,768	0.05%
2019/05/15	10	24.09	0	0.00	24.00	10	11,656	0.09%
2019/05/14	11	24.14	1	24.20	24.10	10	11,518	0.09%
2019/05/13	10	24.53	0.1	24.55	24.45	9.9	11,229	0.09%
2019/05/10	2	24.65	5	24.75	24.55	-3	11,347	-0.03%
2019/05/09	6	24.79	0	0.00	24.70	6	11,508	0.05%
2019/05/08	0	0.00	1	24.95	25.05	-1	11,412	-0.01%
2019/05/06	8	24.93	0	0.00	25.00	8	11,607	0.07%
2019/05/03	0	0.00	1	25.05	25.10	-1	11,565	-0.01%
2019/05/02	2	24.95	0	0.00	24.90	2	11,588	0.02%
2019/04/30	1.5	24.92	0	0.00	24.95	1.5	11,626	0.01%
2019/04/29	5	25.05	0	0.00	25.10	5	11,591	0.04%
2019/04/26	2	25.05	1	25.05	25.10	1	11,687	0.01%
2019/04/25	2	25.05	0	0.00	25.00	2	11,761	0.02%
2019/04/24	0.9	25.05	9	25.09	25.10	-8.1	11,798	-0.07%
2019/04/22	0	0.00	2	25.13	25.10	-2	12,158	-0.02%
2019/04/19	1	25.10	3	25.15	25.20	-2	12,358	-0.02%
2019/04/18	6.4	25.09	0	0.00	25.10	6.4	12,581	0.05%
2019/04/17	1	25.25	0	0.00	25.25	1	12,962	0.01%
2019/04/16	0.5	25.10	8	25.11	25.20	-7.5	13,024	-0.06%
2019/04/15	10	25.15	3	25.15	25.05	7	13,145	0.05%
2019/04/12	1	25.10	0	0.00	25.20	1	13,221	0.01%
2019/04/11	4	25.10	0	0.00	25.05	4	13,233	0.03%
2019/04/10	40	25.11	4	25.18	25.25	36	13,263	0.27%
2019/04/09	14	25.00	3	25.10	25.10	11	13,266	0.08%
2019/04/08	1	25.05	0	0.00	25.10	1	13,319	0.01%
2019/04/03	0	0.00	2	25.00	25.00	-2	13,244	-0.01%
2019/04/02	2.4	24.96	1	25.00	24.90	1.4	13,375	0.01%
2019/04/01	7	25.08	1	25.25	25.00	6	13,234	0.05%
2019/03/29	40	25.00	8	25.14	25.30	32	13,053	0.25%
2019/03/28	0.2	25.00	9	25.00	25.00	-8.8	13,059	-0.07%
2019/03/27	1	25.00	0	0.00	25.05	1	13,055	0.01%
2019/03/26	3	24.97	0	0.00	25.00	3	13,204	0.02%
2019/03/25	1	24.85	9	24.85	24.85	-8	13,264	-0.06%
2019/03/22	2	25.00	0	0.00	25.00	2	13,279	0.02%
2019/03/21	0	0.00	0.1	25.00	25.00	-0.1	13,325	0.00%
2019/03/20	0	0.00	6	24.95	25.05	-6	13,529	-0.04%
2019/03/19	0	0.00	1	24.95	24.85	-1	13,675	-0.01%
2019/03/18	2	25.00	0	0.00	25.05	2	13,701	0.01%
2019/03/12	1	25.10	0	0.00	25.10	1	13,619	0.01%
2019/03/11	2	24.75	0	0.00	24.70	2	13,845	0.01%
2019/03/08	1	24.75	0	0.00	24.75	1	13,833	0.01%
2019/03/07	4	24.95	1	24.95	24.95	3	14,144	0.02%
2019/03/06	0	0.00	0.2	25.15	25.15	-0.2	14,054	0.00%
2019/03/04	2	25.25	6.5	25.28	25.35	-4.5	14,212	-0.03%
2019/02/27	0	0.00	1	25.45	25.50	-1	14,199	-0.01%
2019/02/26	20	25.30	4	25.46	25.50	16	14,093	0.11%
2019/02/18	0	0.00	1.3	25.10	25.15	-1.3	13,953	-0.01%
2019/02/15	0	0.00	5	25.22	25.20	-5	14,131	-0.04%
2019/02/14	1	25.30	10	25.25	25.20	-9	14,201	-0.06%
2019/02/13	2	25.45	16	25.49	25.50	-14	14,135	-0.10%
2019/02/12	0	0.00	3	25.40	25.45	-3	14,021	-0.02%
2019/02/11	0	0.00	5.1	25.44	25.25	-5.1	13,978	-0.04%
2019/01/30	0	0.00	4	25.44	25.45	-4	13,914	-0.03%
2019/01/29	0	0.00	1	25.25	25.35	-1	13,765	-0.01%
2019/01/28	0	0.00	1	25.30	25.35	-1	13,811	-0.01%
2019/01/25	0	0.00	14	25.30	25.35	-14	13,917	-0.10%
2019/01/24	0	0.00	34	25.06	25.10	-34	13,742	-0.25%
2019/01/23	20	25.00	7	25.05	25.05	13	13,915	0.09%
2019/01/22	0	0.00	3	25.00	25.05	-3	14,070	-0.02%
2019/01/21	0	0.00	1	25.05	25.05	-1	14,024	-0.01%
2019/01/18	0	0.00	2	25.00	25.00	-2	14,007	-0.01%
2019/01/17	0	0.00	5	24.95	25.00	-5	14,079	-0.04%
2019/01/15	0	0.00	11	24.99	25.00	-11	14,467	-0.08%
2019/01/14	0	0.00	1	24.90	24.90	-1	14,258	-0.01%
2019/01/11	0	0.00	1	24.90	24.90	-1	14,314	-0.01%
2019/01/10	1	24.80	0	0.00	24.90	1	14,253	0.01%
2019/01/09	0	0.00	17.1	24.88	24.95	-17.1	14,168	-0.12%
2019/01/07	10	24.40	54	24.38	24.45	-44	14,206	-0.31%
2019/01/04	0	0.00	6.1	24.20	24.20	-6.1	14,380	-0.04%
2019/01/03	0	0.00	2	24.10	24.15	-2	15,220	-0.01%
2019/01/02	0	0.00	0.1	24.00	24.00	-0.1	15,526	0.00%
2018/12/28	5	23.95	1	24.10	24.25	4	15,614	0.03%
2018/12/27	10	23.90	0.1	23.95	23.95	9.9	15,728	0.06%
2018/12/26	3.1	23.83	1	23.85	23.80	2.1	15,745	0.01%
2018/12/25	3	23.73	3.5	23.73	23.80	-0.5	15,970	0.00%
2018/12/24	0	0.00	5	24.05	24.15	-5	16,006	-0.03%
2018/12/21	0	0.00	20	24.15	24.20	-20	16,676	-0.12%
2018/12/20	0.1	24.15	10	24.30	24.30	-9.9	16,677	-0.06%
2018/12/18	10	24.00	0	0.00	24.05	10	16,938	0.06%
2018/12/17	0	0.00	0.1	24.05	24.05	-0.1	17,173	0.00%
2018/12/14	1	24.10	0	0.00	24.15	1	17,267	0.01%
2018/12/13	0	0.00	1	24.35	24.30	-1	17,334	-0.01%
2018/12/12	0	0.00	50	24.22	24.35	-50	17,364	-0.29%
2018/12/11	5	23.80	40	23.95	23.95	-35	17,231	-0.20%
2018/12/10	2	23.80	3	23.80	23.80	-1	17,241	-0.01%
2018/12/07	2	23.95	0	0.00	23.90	2	17,418	0.01%
2018/12/06	68.2	23.99	2	24.00	23.95	66.2	17,525	0.38%
2018/12/05	1	24.20	0	0.00	24.25	1	17,589	0.01%
2018/12/04	0	0.00	49	24.44	24.45	-49	17,615	-0.28%
2018/11/29	0	0.00	10	23.94	23.85	-10	17,283	-0.06%
2018/11/28	11	23.55	0	0.00	23.85	11	17,175	0.06%
2018/11/27	33	23.63	0	0.00	23.65	33	17,067	0.19%
2018/11/26	6	23.76	0	0.00	23.95	6	16,983	0.04%
2018/11/23	10	23.90	0	0.00	23.85	10	16,869	0.06%
2018/11/22	3	24.03	0	0.00	24.05	3	16,945	0.02%
2018/11/21	0	0.00	44.1	24.05	24.05	-44.1	17,109	-0.26%
2018/11/19	0	0.00	12	24.52	24.50	-12	17,164	-0.07%
2018/11/16	0	0.00	13.3	24.42	24.45	-13.3	17,297	-0.08%
2018/11/15	1	23.95	0	0.00	24.10	1	17,675	0.01%
2018/11/14	1	24.00	0	0.00	24.10	1	17,803	0.01%
2018/11/13	0.1	24.25	0	0.00	24.25	0.1	17,761	0.00%
2018/11/12	4	24.18	0	24.25	24.25	4	17,710	0.02%
2018/11/09	1	24.45	0.4	24.30	24.25	0.6	17,871	0.00%
2018/11/08	0	0.00	21	24.65	24.70	-21	18,425	-0.11%
2018/11/06	0	0.00	1	24.20	24.35	-1	18,561	-0.01%
2018/11/05	0.4	24.25	0	0.00	24.35	0.4	18,497	0.00%
2018/11/02	14	23.91	2.4	24.07	24.15	11.6	18,420	0.06%
2018/11/01	2	24.15	8	24.10	24.05	-6	18,370	-0.03%
2018/10/31	35	24.10	0	0.00	24.40	35	18,356	0.19%
2018/10/30	0	0.00	14.9	24.08	24.15	-14.9	18,183	-0.08%
2018/10/29	0	0.00	1	23.80	23.75	-1	18,013	-0.01%
2018/10/26	4	23.63	0.7	23.70	23.65	3.3	18,157	0.02%
2018/10/25	9	23.85	22	23.77	23.75	-13	18,193	-0.07%
2018/10/24	13	23.61	4	23.88	23.70	9	18,250	0.05%
2018/10/23	11	24.00	0.2	24.15	24.15	10.8	18,150	0.06%
2018/10/22	2	24.08	0	0.00	24.15	2	18,345	0.01%
2018/10/18	0	0.00	10	24.30	24.25	-10	19,532	-0.05%
2018/10/17	5	24.21	0	0.00	24.15	5	20,042	0.02%
2018/10/16	4	24.30	1.2	24.28	24.45	2.8	20,047	0.01%
2018/10/15	3	24.12	8	24.19	24.05	-5	19,874	-0.03%
2018/10/12	0	0.00	10	24.25	24.50	-10	19,699	-0.05%
2018/10/11	53	24.40	37	24.52	24.20	16	19,466	0.08%
2018/10/09	1	25.20	36	25.49	25.35	-35	18,594	-0.19%
2018/10/08	0	0.00	3	25.10	25.25	-3	18,261	-0.02%
2018/10/05	5	25.00	5	25.15	25.10	0	18,143	0.00%
2018/10/04	4	25.18	5	25.31	25.40	-1	17,992	-0.01%
2018/10/03	0	0.00	20	25.46	25.45	-20	17,849	-0.11%
2018/10/02	7	25.15	1	25.50	25.20	6	17,636	0.03%
2018/10/01	2	25.50	5	25.55	25.50	-3	17,469	-0.02%
2018/09/28	12	25.45	13	25.48	25.50	-1	17,346	-0.01%
2018/09/27	1	25.40	17.1	25.42	25.45	-16.1	16,943	-0.10%
2018/09/26	5	25.44	12	25.41	25.45	-7	16,810	-0.04%
2018/09/25	3	25.37	14	25.35	25.35	-11	16,673	-0.07%
2018/09/21	1	25.25	50.5	25.21	25.25	-49.5	16,545	-0.30%
2018/09/20	1	24.90	4	25.03	25.00	-3	16,361	-0.02%
2018/09/19	1.2	24.79	7	24.98	25.10	-5.8	16,357	-0.04%
2018/09/18	0	0.00	47	24.95	25.00	-47	16,396	-0.29%
2018/09/14	1	24.50	2	24.50	24.45	-1	16,245	-0.01%
2018/09/13	0	0.00	2	24.50	24.45	-2	16,259	-0.01%
2018/09/12	6	24.31	0	0.00	24.30	6	16,122	0.04%
2018/09/11	2	24.33	0	0.00	24.55	2	16,089	0.01%
2018/09/10	20	24.50	22	24.69	24.60	-2	16,129	-0.01%
2018/09/07	1	24.80	0	0.00	24.70	1	16,402	0.01%
2018/09/05	2	24.70	1	24.75	24.65	1	16,381	0.01%
2018/09/04	1	24.90	2	24.95	24.95	-1	16,351	-0.01%
2018/09/03	10	24.84	8.8	24.76	24.85	1.2	16,381	0.01%
2018/08/31	1	25.00	0	0.00	25.15	1	16,311	0.01%
2018/08/30	1	25.40	0.2	25.20	25.25	0.8	16,306	0.01%
2018/08/29	4	25.34	0.2	25.35	25.45	3.8	16,325	0.02%
2018/08/28	1	25.40	15	25.47	25.50	-14	16,458	-0.09%
2018/08/27	4	25.16	1	25.10	25.30	3	16,795	0.02%
2018/08/24	0.9	25.25	2	25.40	25.25	-1.1	17,001	-0.01%
2018/08/23	19	25.47	45	25.47	25.50	-26	17,559	-0.15%
2018/08/22	2.8	25.20	15	25.35	25.30	-12.2	17,578	-0.07%
2018/08/21	0	0.00	9	24.99	25.00	-9	17,100	-0.05%
2018/08/20	4	24.85	1	24.90	24.95	3	16,914	0.02%
2018/08/17	10	24.84	1	24.90	24.65	9	16,776	0.05%
2018/08/16	0	0.00	21	24.92	24.90	-21	16,711	-0.13%
2018/08/15	7.2	24.91	19	24.97	24.75	-11.8	16,584	-0.07%
2018/08/14	46	24.94	13	24.94	24.95	33	16,044	0.21%
2018/08/13	2	24.35	2	24.50	24.35	0	15,698	0.00%
2018/08/10	8	24.56	3	24.55	24.55	5	15,559	0.03%
2018/08/09	0	0.00	2	24.90	24.85	-2	15,519	-0.01%
2018/08/08	0	0.00	3	24.85	24.95	-3	15,462	-0.02%
2018/08/07	0	0.00	4	24.89	24.90	-4	15,356	-0.03%
2018/08/06	0	0.00	7	24.91	24.90	-7	15,283	-0.05%
2018/08/03	0	0.00	1	24.75	24.75	-1	15,211	-0.01%
2018/08/02	1	24.75	2	24.85	24.65	-1	15,227	-0.01%
2018/08/01	0	0.00	7	24.97	24.95	-7	15,059	-0.05%
2018/07/31	0	0.00	16	24.95	25.00	-16	14,917	-0.11%
2018/07/30	1	24.75	96	24.71	24.80	-95	14,675	-0.65%
2018/07/27	2.1	24.69	37.6	24.64	24.65	-35.5	14,454	-0.25%
2018/07/26	3	24.38	41	24.44	24.65	-38	14,269	-0.27%
2018/07/25	21	24.89	33	24.80	24.80	-12	13,646	-0.09%
2018/07/24	5	24.70	9	24.75	24.75	-4	13,215	-0.03%
2018/07/23	1	24.20	2	24.20	24.25	-1	12,709	-0.01%
2018/07/20	0.3	24.15	4	24.23	24.25	-3.7	12,691	-0.03%
2018/07/19	0	0.00	4	24.21	24.20	-4	12,702	-0.03%
2018/07/18	3	24.00	4.3	24.06	24.10	-1.3	12,705	-0.01%
2018/07/17	0	0.00	1	23.90	24.00	-1	12,655	-0.01%
2018/07/16	0	0.00	2	24.00	23.90	-2	12,680	-0.02%
2018/07/12	2	23.80	0	0.00	23.80	2	12,811	0.02%
2018/07/11	0	0.00	2	23.67	23.70	-2	12,832	-0.02%
2018/07/10	0.8	23.60	0	0.00	23.65	0.8	12,831	0.01%
2018/07/06	2	23.40	19	23.48	23.50	-17	12,956	-0.13%
2018/07/05	0	0.00	4	23.35	23.45	-4	13,002	-0.03%
2018/07/04	0	0.00	5.8	23.36	23.50	-5.8	13,204	-0.04%
2018/07/03	0	0.00	0.8	23.30	23.25	-0.8	13,391	-0.01%
2018/07/02	3	23.25	0	0.00	23.25	3	13,425	0.02%
2018/06/29	0.3	23.60	6	23.45	23.70	-5.7	13,367	-0.04%
2018/06/28	1	23.25	0	0.00	23.25	1	13,245	0.01%
2018/06/27	4	23.26	1.2	23.31	23.25	2.8	13,223	0.02%
2018/06/26	0	0.00	91.3	23.40	23.40	-91.3	13,269	-0.69%
2018/06/25	3	23.47	45.6	23.49	23.40	-42.6	13,264	-0.32%
2018/06/22	2	23.60	0	0.00	23.70	2	13,210	0.02%
2018/06/20	1	23.70	4	23.68	23.80	-3	13,457	-0.02%
2018/06/19	7	23.40	0	0.00	23.40	7	13,396	0.05%
2018/06/14	12	23.76	0.1	23.75	23.70	11.9	12,912	0.09%
2018/06/12	0	0.00	1	24.15	24.15	-1	13,129	-0.01%
2018/06/11	6	24.13	0	0.00	24.10	6	13,066	0.05%
2018/06/08	0	0.00	2	24.25	24.40	-2	13,066	-0.02%
2018/06/07	0	0.00	6.1	24.35	24.40	-6.1	13,272	-0.05%
2018/06/05	1	24.15	6.1	24.26	24.30	-5.1	13,165	-0.04%
2018/06/04	0	0.00	28	24.02	24.20	-28	13,052	-0.21%
2018/06/01	11	23.70	13.1	23.62	23.75	-2.1	12,778	-0.02%
2018/05/31	21	23.35	0.2	23.60	23.60	20.8	12,562	0.17%
2018/05/30	5	23.20	0	0.00	23.20	5	12,337	0.04%
2018/05/29	5	23.35	0	0.00	23.40	5	12,372	0.04%
2018/05/28	1	23.40	2	23.35	23.40	-1	12,633	-0.01%
2018/05/25	0	0.00	0.2	23.35	23.35	-0.2	12,812	0.00%
2018/05/24	3	23.28	12.2	23.30	23.25	-9.2	12,910	-0.07%
2018/05/23	3	23.30	0	0.00	23.20	3	13,186	0.02%
2018/05/22	19	23.38	0	0.00	23.30	19	13,363	0.14%
2018/05/21	2	23.40	1.2	23.44	23.40	0.8	13,704	0.01%
2018/05/18	1	23.35	3	23.35	23.40	-2	13,892	-0.01%
2018/05/16	0	0.00	1	23.35	23.50	-1	14,391	-0.01%
2018/05/15	10	23.35	1	23.45	23.35	9	14,759	0.06%
2018/05/14	0	23.50	14	23.59	23.50	-14	15,330	-0.09%
2018/05/11	0	0.00	2.1	23.52	23.55	-2.1	15,526	-0.01%
2018/05/10	0.1	23.45	3	23.45	23.45	-2.9	15,555	-0.02%
2018/05/09	0.1	23.40	1	23.40	23.45	-0.9	15,548	-0.01%
2018/05/08	0.3	23.40	0	23.40	23.40	0.2	15,676	0.00%
2018/05/07	2	23.25	0	0.00	23.25	2	15,800	0.01%
2018/05/04	2	23.23	0	0.00	23.25	2	15,907	0.01%
2018/05/03	10	23.30	1	23.30	23.25	9	15,970	0.06%
2018/05/02	5	23.81	1	23.95	23.65	4	16,037	0.02%
2018/04/30	6	23.31	0	0.00	23.50	6	15,952	0.04%
2018/04/27	1.1	23.35	5	23.40	23.40	-3.9	15,873	-0.02%
2018/04/26	2	23.30	5	23.35	23.35	-3	15,951	-0.02%
2018/04/25	14	23.34	10.6	23.26	23.40	3.4	15,937	0.02%
2018/04/24	4	23.39	10	23.35	23.30	-6	16,006	-0.04%
2018/04/23	0	0.00	2.2	23.55	23.60	-2.2	16,067	-0.01%
2018/04/20	4	23.63	1	23.70	23.65	3	16,060	0.02%
2018/04/19	1	23.60	2	23.65	23.70	-1	16,118	-0.01%
2018/04/18	1.4	23.38	0	0.00	23.40	1.4	16,275	0.01%
2018/04/17	5	23.39	0	0.00	23.30	5	16,402	0.03%
2018/04/16	1	23.45	0	0.00	23.45	1	16,610	0.01%
2018/04/12	1	23.45	2	23.53	23.60	-1	17,352	-0.01%
2018/04/11	12	23.66	1	23.80	23.60	11	17,553	0.06%
2018/04/10	0	0.00	10	23.65	23.75	-10	17,768	-0.06%
2018/04/09	10	23.51	28.7	23.64	23.80	-18.7	17,899	-0.10%
2018/04/03	14	23.46	11	23.35	23.35	3	17,720	0.02%
2018/04/02	14	23.50	0	0.00	23.50	14	17,670	0.08%
2018/03/31	8	23.50	0.5	23.55	23.45	7.5	17,721	0.04%
2018/03/30	4	23.50	16	23.50	23.50	-12	17,898	-0.07%
2018/03/29	7	23.26	1	23.20	23.20	6	17,851	0.03%
2018/03/28	10	23.40	11	23.43	23.40	-1	17,584	-0.01%
2018/03/27	1	23.50	1	23.60	23.55	0	17,637	0.00%
2018/03/26	4	23.33	20.2	23.30	23.45	-16.2	17,596	-0.09%
2018/03/23	6.9	23.51	14.2	23.50	23.50	-7.3	17,539	-0.04%
2018/03/22	4	23.84	0	0.00	23.85	4	17,424	0.02%
2018/03/21	11	23.75	11	23.85	23.75	0	17,370	0.00%
2018/03/20	2	23.78	10	23.85	23.75	-8	17,601	-0.05%
2018/03/19	15	23.80	20	23.75	23.90	-5	17,683	-0.03%
2018/03/16	3	23.73	3.2	23.76	23.70	-0.2	17,796	0.00%
2018/03/15	3	23.82	130	23.80	23.75	-127	17,447	-0.73%	大賣/鉅額交易
2018/03/14	3	23.83	10	23.85	23.85	-7	17,442	-0.04%
2018/03/13	15.2	23.72	5	23.79	23.85	10.2	17,434	0.06%
2018/03/12	13	23.69	16.4	23.73	23.70	-3.4	17,215	-0.02%
2018/03/09	4	23.53	4	23.56	23.60	0	17,252	0.00%
2018/03/08	9	23.49	1	23.60	23.50	8	17,209	0.05%
2018/03/07	21	23.58	0.7	23.70	23.50	20.3	17,120	0.12%
2018/03/06	6	23.68	0	0.00	23.70	6	16,947	0.04%
2018/03/05	10	23.59	0	0.00	23.60	10	17,210	0.06%
2018/03/02	32	23.95	11	23.95	23.95	21	16,891	0.12%
2018/03/01	4	24.35	0	0.00	24.40	4	16,605	0.02%
2018/02/27	22	24.18	0	0.00	24.10	22	16,290	0.14%
2018/02/26	21	24.42	0	0.00	24.20	21	16,060	0.13%
2018/02/23	4.1	24.41	18	24.40	24.50	-13.9	15,938	-0.09%
2018/02/22	4	24.11	1.1	24.17	24.30	2.9	15,768	0.02%
2018/02/21	4	24.23	6	24.12	24.50	-2	15,556	-0.01%
2018/02/12	5	23.73	1	23.70	23.65	4	15,225	0.03%
2018/02/09	22	23.63	30	23.50	23.75	-8	15,056	-0.05%
2018/02/08	39	23.87	2	23.90	23.75	37	14,842	0.25%
2018/02/07	12	23.88	0	0.00	23.60	12	14,770	0.08%
2018/02/06	49	23.63	9	23.53	23.60	40	14,412	0.28%
2018/02/05	26	24.51	1	24.70	24.50	25	13,818	0.18%
2018/02/02	1	24.85	3	24.83	24.80	-2	13,589	-0.01%
2018/02/01	2	24.90	0	0.00	24.85	2	13,554	0.01%
2018/01/31	2	24.90	0	0.00	24.90	2	13,507	0.01%
2018/01/30	10.9	24.99	0	0.00	24.90	10.9	13,336	0.08%
2018/01/24	4	24.85	0	0.00	25.00	4	12,803	0.03%
2018/01/23	3	24.90	2	24.98	25.00	1	12,763	0.01%
2018/01/22	4.2	24.98	4	25.06	25.05	0.2	12,770	0.00%
2018/01/19	2	25.05	0.2	25.00	25.10	1.8	12,628	0.01%
2018/01/18	0	0.00	10	25.18	25.15	-10	12,544	-0.08%
2018/01/17	0.1	25.05	1	25.20	25.15	-0.9	12,405	-0.01%
2018/01/16	6	25.15	0.2	25.05	25.20	5.8	12,241	0.05%
2018/01/15	5	25.11	10.3	25.10	25.10	-5.3	12,149	-0.04%
2018/01/12	0	0.00	2	25.30	25.35	-2	12,011	-0.02%
2018/01/11	0	0.00	7	25.34	25.30	-7	11,740	-0.06%
2018/01/10	8.9	25.27	6.2	25.34	25.30	2.7	11,594	0.02%
2018/01/09	2	25.10	11	25.17	25.25	-9	11,310	-0.08%
2018/01/08	0	0.00	54	25.21	25.25	-54	11,124	-0.49%
2018/01/05	4	24.93	14	24.95	24.95	-10	10,659	-0.09%
2018/01/04	0	0.00	5	24.97	24.80	-5	10,430	-0.05%
2018/01/03	0	0.00	31	24.83	24.90	-31	10,285	-0.30%
2018/01/02	1	24.65	0	0.00	24.70	1	9,954	0.01%