中鋼 (2002)-華南永昌-東昇券商分點個股進出

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
▲0.10
漲幅
+0.40%
成交量
12,657張
產業
上市鋼鐵類股
3547人加入追蹤

立即追蹤
本地時間:14:30

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

中鋼 (2002)籌碼相關－華南永昌-東昇券商分點個股進出

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

華南永昌-東昇券商分點個股進出
華南永昌-東昇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
2024/05/02	4	24.95	4	24.95	24.95	0	22,550	0.00%
2024/04/30	2.5	24.92	3	25.02	24.85	-0.5	22,573	0.00%
2024/04/29	7	24.92	11.1	24.90	25.00	-4.1	22,531	-0.02%
2024/04/26	2	24.60	3	24.63	24.55	-1	22,361	0.00%
2024/04/25	15.2	24.49	10	24.55	24.55	5.2	22,522	0.02%
2024/04/24	25.1	24.77	4.1	24.79	24.75	21.1	22,584	0.09%
2024/04/23	0.2	24.85	10.1	25.00	24.85	-9.9	22,958	-0.04%
2024/04/22	1	24.70	1	24.70	24.70	0	23,079	0.00%
2024/04/19	6.3	24.42	0	24.55	24.45	6.3	22,843	0.03%
2024/04/18	113.6	24.92	18.6	24.81	24.80	95	22,443	0.42%	大買/
2024/04/17	11.3	24.44	4	24.50	24.45	7.3	22,124	0.03%
2024/04/16	3.1	24.29	5.1	24.30	24.25	-1.9	21,924	-0.01%
2024/04/15	16.1	24.89	0.7	24.70	24.55	15.4	21,955	0.07%
2024/04/12	25.4	25.02	11	24.90	24.85	14.4	21,603	0.07%
2024/04/11	13.1	25.34	5	25.35	25.30	8.1	21,411	0.04%
2024/04/10	21.4	25.89	16	25.84	25.60	5.4	21,174	0.03%
2024/04/09	132.2	25.87	185.9	25.77	26.05	-53.7	20,756	-0.26%	大買/大賣/
2024/04/08	6	24.81	9.3	24.99	25.00	-3.3	19,149	-0.02%
2024/04/03	12	24.61	24.1	24.72	24.65	-12.1	18,646	-0.07%
2024/04/02	16	24.24	8	24.11	24.30	8	18,076	0.04%
2024/04/01	0.3	23.97	7	24.00	24.00	-6.7	18,022	-0.04%
2024/03/29	3.1	23.90	1.1	23.90	23.90	2	18,075	0.01%
2024/03/28	5	23.90	1	23.85	23.80	4	18,183	0.02%
2024/03/27	4.1	23.95	0	0.00	23.90	4.1	18,448	0.02%
2024/03/26	21	23.98	3.1	23.90	24.00	17.9	18,659	0.10%
2024/03/25	32.1	23.80	1.1	23.85	23.85	31	19,003	0.16%
2024/03/22	1	23.95	2.2	23.85	23.95	-1.2	19,488	-0.01%
2024/03/21	6	23.75	2	23.80	23.85	4	20,422	0.02%
2024/03/20	11.4	23.63	13	23.60	23.50	-1.6	21,978	-0.01%
2024/03/19	7	23.69	0	0.00	23.65	7	22,295	0.03%
2024/03/18	1.5	23.68	4	23.66	23.70	-2.5	22,698	-0.01%
2024/03/15	7.3	23.90	6	23.90	23.85	1.3	22,887	0.01%
2024/03/14	4.3	23.98	1	24.05	24.05	3.3	23,135	0.01%
2024/03/13	26.1	23.89	14	23.89	23.95	12.1	23,130	0.05%
2024/03/12	2	24.10	0	0.00	24.15	2	22,921	0.01%
2024/03/11	8.1	24.01	0	0.00	24.05	8.1	23,083	0.04%
2024/03/08	14	23.95	1	23.90	24.10	13	23,355	0.06%
2024/03/07	49.3	23.93	1	23.90	23.95	48.3	23,599	0.20%
2024/03/06	43.1	24.05	13	24.05	24.05	30.1	24,137	0.12%
2024/03/05	43.2	24.11	2.5	24.16	24.05	40.7	25,743	0.16%
2024/03/04	17.2	24.14	39	24.16	24.20	-21.8	26,527	-0.08%
2024/03/01	22.4	24.39	11	24.35	24.45	11.4	27,266	0.04%
2024/02/29	12.1	24.61	0	0.00	24.60	12.1	27,983	0.04%
2024/02/27	13.2	24.70	5	24.60	24.65	8.2	28,695	0.03%
2024/02/26	29	24.91	1	24.90	24.90	28	29,191	0.10%
2024/02/23	17.4	25.08	0	0.00	25.00	17.4	29,768	0.06%
2024/02/22	3.1	25.19	0	0.00	25.15	3.1	30,494	0.01%
2024/02/21	2.1	25.15	0	0.00	25.25	2.1	30,630	0.01%
2024/02/20	0.3	25.32	0	0.00	25.30	0.3	30,797	0.00%
2024/02/19	1.8	25.26	2	25.20	25.40	-0.2	31,056	0.00%
2024/02/16	2	24.95	0	0.00	24.90	2	31,421	0.01%
2024/02/15	10	24.73	0	0.00	24.60	10	31,562	0.03%
2024/02/05	8.3	24.91	0	0.00	24.85	8.3	31,422	0.03%
2024/02/02	1	25.05	0	0.00	25.15	1	31,452	0.00%
2024/02/01	5	25.20	0	0.00	25.25	5	31,600	0.02%
2024/01/31	2.2	24.93	0	0.00	25.15	2.2	31,838	0.01%
2024/01/30	4.1	25.13	1	25.15	25.05	3.1	31,894	0.01%
2024/01/29	0	0.00	2.1	25.55	25.45	-2.1	32,286	-0.01%
2024/01/26	3	25.23	3.9	25.20	25.25	-0.8	32,375	0.00%
2024/01/25	1	25.05	3	25.00	25.10	-2	32,373	-0.01%
2024/01/24	1	25.15	2	25.13	25.15	-1	32,398	0.00%
2024/01/23	2	24.80	1.1	24.91	24.80	1	32,402	0.00%
2024/01/22	5	24.75	1	24.80	24.75	4	32,302	0.01%
2024/01/19	29.1	24.64	0.1	24.80	24.65	29	32,342	0.09%
2024/01/18	10.1	24.93	3	24.85	24.80	7.1	32,343	0.02%
2024/01/17	6.6	25.05	22	25.00	24.80	-15.4	32,692	-0.05%
2024/01/16	10.1	25.39	1.2	25.42	25.20	8.9	32,521	0.03%
2024/01/15	7	25.94	10	25.90	25.80	-3	32,397	-0.01%
2024/01/12	7	25.81	0	0.00	25.80	7	32,977	0.02%
2024/01/11	4	25.84	0	0.00	25.80	4	33,234	0.01%
2024/01/10	1.1	25.82	0	0.00	25.85	1.1	34,221	0.00%
2024/01/09	19.1	26.13	0	0.00	26.00	19.1	34,423	0.06%
2024/01/08	6	26.63	0	0.00	26.50	6	34,277	0.02%
2024/01/05	0	0.00	18	26.65	26.70	-18	34,359	-0.05%
2024/01/04	4	26.61	4	26.66	26.70	0	34,474	0.00%
2024/01/03	6.1	26.71	2.2	26.65	26.70	3.9	34,778	0.01%
2023/12/29	0.2	26.95	3	26.93	27.00	-2.8	34,911	-0.01%
2023/12/28	0.1	26.90	12	26.96	27.00	-11.9	35,276	-0.03%
2023/12/27	5.2	26.88	6	26.88	26.90	-0.8	35,434	0.00%
2023/12/26	2	26.83	5	26.90	26.90	-3	35,611	-0.01%
2023/12/25	11	26.78	6	26.86	26.85	5	36,045	0.01%
2023/12/22	4	26.55	12.2	26.64	26.75	-8.2	36,644	-0.02%
2023/12/21	3.5	26.61	2	26.53	26.60	1.5	36,500	0.00%
2023/12/20	6.2	26.62	3	26.55	26.55	3.2	36,266	0.01%
2023/12/19	13.3	26.55	14.5	26.57	26.65	-1.2	35,930	0.00%
2023/12/18	15.3	26.87	18.3	26.85	26.65	-3	35,758	-0.01%
2023/12/15	19	26.17	44.5	26.22	26.45	-25.5	34,745	-0.07%
2023/12/14	8.3	25.40	3	25.27	25.40	5.3	33,085	0.02%
2023/12/13	17	25.16	2	25.20	25.15	15	32,610	0.05%
2023/12/12	4.2	25.46	1	25.70	25.45	3.2	32,687	0.01%
2023/12/11	11.1	25.66	0.8	25.70	25.70	10.3	32,312	0.03%
2023/12/08	4	26.01	14.3	26.07	26.10	-10.3	31,727	-0.03%
2023/12/07	3	26.13	8.1	26.10	26.05	-5.1	31,646	-0.02%
2023/12/06	2	26.20	12.1	26.17	26.25	-10.1	31,648	-0.03%
2023/12/05	3	26.00	24.2	26.01	26.10	-21.2	31,527	-0.07%
2023/12/04	5.1	25.81	2.1	25.97	26.05	3	31,330	0.01%
2023/12/01	16	25.86	4.1	25.94	26.00	11.9	30,872	0.04%
2023/11/30	16	25.91	5	26.20	26.20	11	30,075	0.04%
2023/11/29	7	25.94	6	26.01	26.20	1	28,343	0.00%
2023/11/28	16	26.11	27.1	26.13	26.10	-11.1	27,448	-0.04%
2023/11/27	2.1	25.73	4.2	26.00	26.15	-2.1	26,911	-0.01%
2023/11/24	4.1	25.44	2	25.65	25.90	2.1	26,050	0.01%
2023/11/22	3	25.33	2	25.30	25.80	1	24,680	0.00%
2023/11/21	11	25.52	6.2	25.57	25.70	4.8	24,330	0.02%
2023/11/20	3.5	25.30	0	0.00	25.30	3.5	23,784	0.01%
2023/11/17	16	25.17	0	0.00	25.20	16	23,897	0.07%
2023/11/16	11.6	25.17	6.1	25.18	25.20	5.5	23,902	0.02%
2023/11/15	6	24.79	10	24.88	24.95	-4	23,694	-0.02%
2023/11/14	7.7	24.36	20	24.55	24.55	-12.3	23,488	-0.05%
2023/11/13	13	24.52	12	24.75	24.50	1	23,736	0.00%
2023/11/10	6	24.51	3	24.65	24.65	3	23,935	0.01%
2023/11/09	0.2	24.53	0.1	24.45	24.55	0.1	23,952	0.00%
2023/11/08	2.1	24.55	1	24.50	24.60	1.1	24,099	0.00%
2023/11/07	4	24.54	0	0.00	24.80	4	24,043	0.02%
2023/11/06	10.1	25.09	24	25.19	25.00	-13.9	24,007	-0.06%
2023/11/03	10	24.65	14.2	24.39	24.55	-4.2	23,732	-0.02%
2023/11/02	2.4	24.30	1	24.30	24.25	1.4	23,784	0.01%
2023/11/01	4	24.18	14	24.23	24.05	-10	23,862	-0.04%
2023/10/31	1	24.05	30	24.05	24.15	-29	23,946	-0.12%
2023/10/30	10	24.15	1	24.20	24.10	9	24,425	0.04%
2023/10/27	4	24.05	0.4	24.20	24.00	3.7	24,546	0.01%
2023/10/26	5	24.18	0	0.00	24.05	5	24,855	0.02%
2023/10/25	3	24.13	5	24.00	24.40	-2	24,877	-0.01%
2023/10/24	17.1	23.52	5	23.70	23.60	12.1	24,831	0.05%
2023/10/23	1	23.80	5	23.80	23.80	-4	24,893	-0.02%
2023/10/20	49.3	23.97	0	0.00	23.90	49.3	24,917	0.20%
2023/10/19	31.1	24.37	0	0.00	24.50	31.1	24,651	0.13%
2023/10/18	21.5	24.37	0	0.00	24.85	21.5	24,631	0.09%
2023/10/17	8.3	24.63	0	0.00	24.75	8.3	23,878	0.03%
2023/10/16	5	24.64	20	24.63	24.75	-15	23,809	-0.06%
2023/10/13	19.1	24.87	0	0.00	24.85	19.1	23,802	0.08%
2023/10/12	10.3	24.76	3.4	24.90	24.85	6.9	23,787	0.03%
2023/10/11	23.2	24.50	2	24.50	24.60	21.2	23,649	0.09%
2023/10/06	2.1	24.65	1	24.50	24.65	1.1	23,291	0.00%
2023/10/05	17	24.47	50	24.55	24.55	-33	23,213	-0.14%
2023/10/04	25	24.29	3	24.23	24.25	22	22,864	0.10%
2023/10/03	14.7	24.91	2	24.90	24.85	12.7	22,390	0.06%
2023/10/02	12.3	25.03	9	25.00	25.25	3.3	22,231	0.01%
2023/09/28	147.2	25.08	5	25.05	25.25	142.2	22,362	0.64%	大買/鉅額交易
2023/09/27	46.7	25.43	0	0.00	25.45	46.7	21,904	0.21%
2023/09/26	17.1	26.08	0	0.00	26.05	17.1	21,314	0.08%
2023/09/25	2	26.15	0	0.00	26.20	2	21,227	0.01%
2023/09/22	21.1	26.12	0	0.00	26.20	21.1	21,466	0.10%
2023/09/21	14.1	26.10	0	0.00	26.15	14.1	21,461	0.07%
2023/09/20	14	26.53	0	0.00	26.50	14	21,129	0.07%
2023/09/19	2.5	26.55	1.2	26.65	26.50	1.3	21,163	0.01%
2023/09/18	7	26.75	5	26.75	26.75	2	21,342	0.01%
2023/09/15	57.1	26.75	3	26.45	26.60	54.1	21,363	0.25%
2023/09/14	5	26.45	1	26.50	26.60	4	20,796	0.02%
2023/09/13	3	26.38	6	26.40	26.35	-3	20,744	-0.01%
2023/09/12	14	26.30	1	26.35	26.30	13	20,930	0.06%
2023/09/11	9.1	26.23	1.1	26.31	26.25	8	20,867	0.04%
2023/09/08	4.6	26.38	3	26.37	26.35	1.6	20,807	0.01%
2023/09/07	1.1	26.47	0	0.00	26.50	1.1	20,793	0.01%
2023/09/06	2	26.93	0	0.00	26.80	2	20,656	0.01%
2023/09/05	2.5	27.05	1	27.10	27.10	1.5	20,611	0.01%
2023/09/04	2	26.95	1.1	26.86	27.05	0.9	20,597	0.00%
2023/09/01	4	26.65	11	26.65	26.70	-7	20,572	-0.03%
2023/08/31	10	26.57	0	0.00	26.50	10	20,563	0.05%
2023/08/30	3.6	26.55	0	0.00	26.55	3.6	20,161	0.02%
2023/08/29	29.6	26.21	0	0.00	26.40	29.6	20,104	0.15%
2023/08/28	13	26.45	1.1	26.46	26.50	11.9	19,863	0.06%
2023/08/25	67.2	26.30	0	0.00	26.30	67.2	20,604	0.33%
2023/08/24	33.1	26.55	1.1	26.52	26.50	32	20,759	0.15%
2023/08/23	6	26.55	0	0.00	26.60	6	20,872	0.03%
2023/08/22	25	26.73	0	0.00	26.70	25	20,883	0.12%
2023/08/21	1.5	27.30	1	27.10	27.10	0.5	20,951	0.00%
2023/08/18	0	0.00	1.1	27.09	27.20	-1.1	21,018	-0.01%
2023/08/17	30.5	26.44	0	0.00	26.60	30.5	20,864	0.15%
2023/08/16	25.7	26.93	0	0.00	26.85	25.7	20,669	0.12%
2023/08/15	11	27.25	0	0.00	27.10	11	20,450	0.05%
2023/08/14	34.4	27.29	3	27.20	27.20	31.4	20,375	0.15%
2023/08/11	30.1	27.84	5	27.75	27.65	25.1	20,288	0.12%
2023/08/10	33.1	27.86	2	27.90	27.90	31.1	20,157	0.15%
2023/08/09	7	27.98	7	27.99	28.15	0	19,964	0.00%
2023/08/08	8.1	28.24	4.1	28.20	28.25	4	19,821	0.02%
2023/08/07	1	28.30	2	28.30	28.50	-1	19,652	-0.01%
2023/08/04	0	0.00	2.7	28.15	28.30	-2.7	19,542	-0.01%
2023/08/02	114.1	27.96	0	0.00	28.00	114.1	19,568	0.58%	大買/鉅額交易
2023/08/01	6	28.10	0	0.00	28.15	6	19,103	0.03%
2023/07/31	32.4	27.99	2.1	28.01	27.95	30.3	19,064	0.16%
2023/07/28	39	28.24	2	28.15	28.20	37	18,801	0.20%
2023/07/27	12.6	28.41	6	28.41	28.45	6.6	18,612	0.04%
2023/07/26	17.1	28.46	0	0.00	28.55	17.1	18,339	0.09%
2023/07/25	51	29.40	4.3	29.44	29.35	46.7	18,191	0.26%
2023/07/24	56.5	29.30	7	29.31	29.40	49.5	18,423	0.27%
2023/07/21	7	29.21	2.4	29.36	29.25	4.6	18,479	0.02%
2023/07/20	60	29.20	3.1	29.50	29.45	56.9	18,429	0.31%
2023/07/19	5	29.15	8.5	29.16	29.30	-3.5	18,152	-0.02%
2023/07/18	2	29.25	3	29.22	29.20	-1	18,075	-0.01%
2023/07/17	80	29.20	1	29.20	29.30	79	17,943	0.44%
2023/07/14	1	29.20	12	29.20	29.15	-11	18,019	-0.06%
2023/07/13	2.3	29.11	44.2	29.15	29.05	-41.9	17,990	-0.23%
2023/07/12	2.8	28.85	1	28.85	28.85	1.8	18,231	0.01%
2023/07/11	11	28.85	3	28.90	28.85	8	18,450	0.04%
2023/07/10	13	28.82	12	28.91	28.70	1	18,897	0.01%
2023/07/07	9.1	28.69	0	0.00	28.65	9.1	19,088	0.05%
2023/07/06	32.6	29.03	5.8	28.98	28.95	26.8	19,032	0.14%
2023/07/05	15.1	29.52	1	29.55	29.50	14.1	18,642	0.08%
2023/07/04	8	29.63	2	29.70	29.55	6	18,571	0.03%
2023/07/03	2	29.50	1.1	29.76	29.80	0.9	18,535	0.00%
2023/06/30	2.1	29.50	0	0.00	29.40	2.1	18,572	0.01%
2023/06/29	1	29.60	1	29.60	29.65	0	18,275	0.00%
2023/06/28	2	29.68	3.2	29.67	29.70	-1.2	18,157	-0.01%
2023/06/27	0	0.00	4	29.75	29.75	-4	18,219	-0.02%
2023/06/26	1.1	29.79	1	29.70	29.60	0	18,273	0.00%
2023/06/21	11	29.70	9	29.70	29.65	2	18,157	0.01%
2023/06/20	0	29.85	15	29.79	29.75	-15	18,113	-0.08%
2023/06/19	0	0.00	200.1	29.74	29.85	-200.1	18,084	-1.11%	大賣/鉅額交易
2023/06/16	3	29.65	2	29.70	29.75	1	18,049	0.01%
2023/06/15	3	29.62	0	0.00	29.65	3	17,898	0.02%
2023/06/14	3.7	29.73	1.2	29.79	29.65	2.5	18,448	0.01%
2023/06/13	2	29.65	1.1	29.65	29.60	0.9	18,504	0.00%
2023/06/12	1	29.60	2	29.75	29.65	-1	18,590	-0.01%
2023/06/09	0	29.90	14	29.84	29.75	-14	18,691	-0.07%
2023/06/08	1	29.80	7	29.79	29.75	-6	18,830	-0.03%
2023/06/07	4	29.93	10.2	29.90	29.90	-6.2	18,996	-0.03%
2023/06/06	2	29.90	163.1	29.80	29.90	-161.1	19,059	-0.85%	大賣/鉅額交易
2023/06/05	34	29.63	4.2	29.64	29.60	29.9	19,128	0.16%
2023/06/02	0	0.00	1	29.30	29.40	-1	19,154	-0.01%
2023/06/01	3	29.18	1	29.20	29.10	2	19,112	0.01%
2023/05/31	35.1	29.01	2	29.25	29.00	33.1	19,040	0.17%
2023/05/30	25.5	29.02	1	29.10	29.00	24.5	18,395	0.13%
2023/05/29	22	29.33	3	29.35	29.05	19	18,552	0.10%
2023/05/26	10.4	29.30	3	29.35	29.20	7.4	18,590	0.04%
2023/05/25	13	29.58	2	29.65	29.40	11	18,417	0.06%
2023/05/24	6.2	29.89	12.2	29.88	29.95	-6	18,202	-0.03%
2023/05/23	0.1	29.95	9	30.00	29.90	-8.9	18,389	-0.05%
2023/05/22	0	0.00	7.1	30.00	30.00	-7.1	18,345	-0.04%
2023/05/19	27	29.65	2.1	29.65	29.60	24.9	18,103	0.14%
2023/05/18	3	29.70	1	29.70	29.70	2	18,078	0.01%
2023/05/17	1	29.65	10	29.33	29.60	-9	18,061	-0.05%
2023/05/16	0	29.23	0	0.00	29.20	0	17,856	0.00%
2023/05/15	1	29.00	3	29.13	29.15	-2	17,817	-0.01%
2023/05/12	3	29.20	1	29.10	29.00	2	17,776	0.01%
2023/05/11	3	29.20	1	29.10	29.15	2	17,699	0.01%
2023/05/10	2.1	29.33	1	29.25	29.35	1.1	17,751	0.01%
2023/05/09	0	29.30	0	0.00	29.35	0	17,807	0.00%
2023/05/08	2	29.30	0	0.00	29.30	2	17,776	0.01%
2023/05/05	12	29.02	0	0.00	29.10	12	17,797	0.07%
2023/05/04	14.2	29.01	1	29.10	29.10	13.2	17,883	0.07%
2023/05/03	7.2	29.13	2	29.10	29.15	5.2	17,938	0.03%
2023/05/02	2.1	29.23	35	29.19	29.30	-32.9	18,221	-0.18%
2023/04/28	11	29.08	0	0.00	29.10	11	18,833	0.06%
2023/04/27	10.3	28.95	1	28.90	28.90	9.3	18,787	0.05%
2023/04/26	10.5	29.26	21	29.52	29.30	-10.5	18,472	-0.06%
2023/04/25	56	29.99	0	0.00	29.75	56	18,392	0.30%
2023/04/24	50.1	30.05	0	0.00	30.05	50.1	18,492	0.27%
2023/04/21	10.7	30.28	0	0.00	30.15	10.7	18,533	0.06%
2023/04/20	13	30.35	13.2	30.35	30.45	-0.2	18,599	0.00%
2023/04/19	15.3	30.48	1.8	30.47	30.45	13.5	19,090	0.07%
2023/04/18	3	30.65	21	30.69	30.70	-18	18,913	-0.10%
2023/04/17	8.3	30.74	5	30.76	30.75	3.3	18,886	0.02%
2023/04/14	2.5	31.02	0	0.00	31.10	2.5	18,795	0.01%
2023/04/13	6	31.41	4	31.35	31.45	2	18,821	0.01%
2023/04/12	2	30.98	5	31.10	31.10	-3	18,533	-0.02%
2023/04/11	4	30.90	1	30.95	30.90	3	18,691	0.02%
2023/04/10	3.2	30.89	1	30.95	30.90	2.2	18,960	0.01%
2023/04/07	1	30.85	0	0.00	30.80	1	19,061	0.01%
2023/04/06	11	30.84	12	30.75	30.80	-0.9	19,260	0.00%
2023/03/31	3	31.13	12	31.13	30.90	-9	19,621	-0.05%
2023/03/30	0	0.00	2.1	30.90	31.00	-2.1	21,941	-0.01%
2023/03/29	0	31.00	0	0.00	31.00	0	24,190	0.00%
2023/03/28	1.4	30.83	0	0.00	30.85	1.4	25,765	0.01%
2023/03/27	3.6	30.89	1.3	30.87	30.90	2.3	27,362	0.01%
2023/03/24	3	31.10	0	0.00	31.10	3	28,898	0.01%
2023/03/23	3.1	31.10	2	31.25	31.25	1.1	29,352	0.00%
2023/03/22	2	31.10	3	31.10	31.20	-1	29,610	0.00%
2023/03/21	1.1	31.02	0	0.00	31.20	1.1	30,163	0.00%
2023/03/20	3	31.10	4	31.25	31.20	-1	30,288	0.00%
2023/03/17	7	30.80	5	31.32	31.45	2	30,414	0.01%
2023/03/16	5	30.65	2.4	30.61	30.60	2.6	30,063	0.01%
2023/03/15	24	30.79	2	30.85	30.70	22	30,163	0.07%
2023/03/14	0.1	30.85	3	30.85	30.70	-2.9	30,388	-0.01%
2023/03/13	10	30.80	3	30.97	31.00	7	30,657	0.02%
2023/03/10	4.6	30.60	2	30.58	30.60	2.6	30,725	0.01%
2023/03/09	2.1	30.80	19.7	30.75	30.75	-17.5	30,970	-0.06%
2023/03/08	1.9	31.09	4	31.11	31.20	-2.1	31,556	-0.01%
2023/03/07	2	31.00	21	31.00	31.10	-19	31,827	-0.06%
2023/03/06	9	30.77	0	0.00	30.80	9	32,278	0.03%
2023/03/03	3	30.75	0.1	30.80	30.70	2.9	32,666	0.01%
2023/03/02	1	30.35	94	30.50	30.65	-93	33,313	-0.28%
2023/03/01	7.4	30.44	7	30.54	30.30	0.4	33,269	0.00%
2023/02/24	2	31.40	0	31.85	31.40	2	32,884	0.01%
2023/02/23	2	31.85	0.1	31.80	31.80	1.9	32,816	0.01%
2023/02/22	0.2	31.95	3	31.82	31.95	-2.8	32,943	-0.01%
2023/02/21	0	0.00	5	32.05	32.10	-5	33,101	-0.02%
2023/02/20	0	0.00	2	31.70	32.00	-2	33,056	-0.01%
2023/02/17	1	31.70	14	31.60	31.70	-13	33,345	-0.04%
2023/02/15	5	31.32	2	31.43	31.35	3	34,376	0.01%
2023/02/14	5	31.50	34	31.47	31.45	-29	34,309	-0.08%
2023/02/13	2.9	31.30	0	0.00	31.45	2.9	34,452	0.01%
2023/02/09	0	0.00	1.1	31.36	31.30	-1.1	34,750	0.00%
2023/02/08	5	31.45	0	0.00	31.45	5	34,940	0.01%
2023/02/07	2	31.48	1	31.35	31.45	1	34,964	0.00%
2023/02/06	9	31.23	3	31.08	31.05	6	34,949	0.02%
2023/02/03	11	31.40	0	0.00	31.40	11	34,828	0.03%
2023/02/02	1	31.75	1	31.95	31.95	0	34,818	0.00%
2023/02/01	0	0.00	5	31.91	32.00	-5	34,770	-0.01%
2023/01/31	2	31.90	12.6	31.88	31.65	-10.6	34,785	-0.03%
2023/01/30	0.1	31.60	16.5	31.87	32.10	-16.4	34,490	-0.05%
2023/01/17	10	31.15	21	31.10	31.20	-11	33,992	-0.03%
2023/01/16	6	31.03	3	31.15	31.05	3	34,017	0.01%
2023/01/13	3	31.20	6	31.23	31.05	-3	34,090	-0.01%
2023/01/12	2	31.00	99	31.09	31.05	-97	34,885	-0.28%
2023/01/11	0	0.00	13	30.76	30.70	-13	34,972	-0.04%
2023/01/10	1	30.85	0	0.00	30.85	1	35,179	0.00%
2023/01/09	1	30.80	25	30.81	30.95	-24	35,303	-0.07%
2023/01/06	0	0.00	12	30.06	30.15	-12	34,989	-0.03%
2023/01/05	0	0.00	2	30.00	30.00	-2	35,172	-0.01%
2023/01/03	2	30.20	0	0.00	30.25	2	35,433	0.01%
2022/12/30	2.1	29.81	1	29.95	29.80	1.1	35,227	0.00%
2022/12/29	4.5	30.00	4	29.98	29.95	0.5	35,231	0.00%
2022/12/28	1	30.35	4	30.46	30.60	-3	35,061	-0.01%
2022/12/27	0	30.25	0	0.00	30.30	0	34,931	0.00%
2022/12/26	0	0.00	17	30.70	30.60	-17	34,857	-0.05%
2022/12/23	10	30.20	5	30.36	30.70	5	34,932	0.01%
2022/12/22	6.5	30.41	54	30.43	30.65	-47.5	34,654	-0.14%
2022/12/21	2	29.28	34.1	29.54	29.70	-32.1	32,460	-0.10%
2022/12/20	5	28.89	5.7	28.58	28.45	-0.7	30,545	0.00%
2022/12/19	24.1	28.53	0	0.00	28.30	24.1	29,331	0.08%
2022/12/16	0	29.03	6.9	29.03	29.40	-6.9	27,890	-0.02%
2022/12/15	5	29.60	2	29.43	29.25	3	26,717	0.01%
2022/12/13	9	29.19	6.1	29.45	29.15	3	27,093	0.01%
2022/12/12	0	28.95	0	0.00	29.00	0	26,667	0.00%
2022/12/09	2	28.90	3	29.00	29.05	-1	27,144	0.00%
2022/12/08	0	28.93	0	0.00	28.95	0	27,143	0.00%
2022/12/06	0.9	29.10	5	29.05	29.00	-4.1	27,066	-0.02%
2022/12/05	33.5	29.19	2.3	29.16	29.20	31.2	26,901	0.12%
2022/12/02	0.4	29.00	3	29.05	29.00	-2.6	26,847	-0.01%
2022/12/01	0	0.00	1	29.15	29.25	-1	26,934	0.00%
2022/11/30	2	29.05	0	0.00	29.15	2	26,661	0.01%
2022/11/28	3.1	27.91	1.4	28.30	27.90	1.7	25,715	0.01%
2022/11/25	3.1	29.24	9	29.33	28.75	-5.9	25,289	-0.02%
2022/11/24	7	29.26	2	29.30	29.20	5	24,984	0.02%
2022/11/23	0	0.00	8	28.98	29.00	-8	24,482	-0.03%
2022/11/22	0	0.00	37	28.95	29.00	-37	24,459	-0.15%
2022/11/21	1	28.90	15	28.85	29.00	-14	24,325	-0.06%
2022/11/17	0.5	28.49	6	28.36	28.40	-5.6	23,905	-0.02%
2022/11/16	1	28.70	5	28.70	28.80	-4	23,797	-0.02%
2022/11/15	36	29.05	51	29.06	29.10	-15	23,637	-0.06%
2022/11/14	2	28.95	17	28.72	28.95	-15	23,327	-0.06%
2022/11/11	0	0.00	29	27.94	28.00	-29	22,650	-0.13%
2022/11/09	0	0.00	12.2	27.73	27.80	-12.2	22,554	-0.05%
2022/11/08	0	0.00	1.2	27.39	27.40	-1.2	22,670	-0.01%
2022/11/07	8	27.03	5.2	27.07	27.15	2.8	22,823	0.01%
2022/11/04	5	26.62	3	26.75	26.75	2	22,951	0.01%
2022/11/03	1	26.85	1	26.90	26.85	0	22,855	0.00%
2022/11/02	2	26.90	5	27.17	27.20	-3	22,868	-0.01%
2022/11/01	7.2	26.98	26	27.04	27.00	-18.8	23,055	-0.08%
2022/10/31	4	26.90	0	0.00	26.85	4	23,188	0.02%
2022/10/28	8	26.73	6	26.80	27.15	2	23,351	0.01%
2022/10/27	7	27.16	0	0.00	27.05	7	23,482	0.03%
2022/10/26	6	27.35	1	27.30	27.30	5	23,716	0.02%
2022/10/25	60	27.15	47	27.24	27.25	13	24,274	0.05%
2022/10/24	0	0.00	0.1	28.05	28.00	-0.1	24,257	0.00%
2022/10/21	8.1	27.89	1	27.95	28.05	7.1	24,644	0.03%
2022/10/20	18	27.04	17	27.94	28.60	1	25,118	0.00%
2022/10/19	0	0.00	5	27.63	27.45	-5	25,560	-0.02%
2022/10/18	2	27.20	6	27.20	27.20	-4	26,871	-0.01%
2022/10/17	3	26.57	9	26.86	27.05	-6	27,554	-0.02%
2022/10/14	8.5	27.25	2	27.03	26.90	6.5	28,299	0.02%
2022/10/13	2.1	27.30	15	27.00	26.90	-13	28,945	-0.04%
2022/10/12	1	27.45	6	27.23	27.50	-5	29,660	-0.02%
2022/10/11	1	27.20	9	27.53	27.35	-8	30,472	-0.03%
2022/10/07	2	27.70	3	27.63	27.55	-1	30,607	0.00%
2022/10/06	1	27.65	6	27.78	27.80	-5	30,887	-0.02%
2022/10/05	5	27.55	3	27.63	27.60	2	31,326	0.01%
2022/10/04	10	27.00	5.3	27.31	27.20	4.8	31,457	0.02%
2022/10/03	7	26.43	2	26.53	26.45	5	31,377	0.02%
2022/09/30	8	26.64	16	26.60	26.70	-8	31,568	-0.03%
2022/09/29	8	26.81	1	26.85	27.00	7	31,718	0.02%
2022/09/28	20	26.60	8	26.79	26.65	12	31,910	0.04%
2022/09/27	31	26.90	4	26.93	26.80	27	32,055	0.08%
2022/09/26	28	27.16	8	27.11	27.10	20	32,168	0.06%
2022/09/23	10	27.89	0	0.00	27.85	10	32,220	0.03%
2022/09/22	27	27.60	2	27.65	28.45	25	32,618	0.08%
2022/09/21	16	28.04	0	0.00	28.35	16	32,579	0.05%
2022/09/20	24.1	28.56	11	28.91	28.60	13.1	32,492	0.04%
2022/09/16	3	29.33	24.2	29.39	29.35	-21.2	33,347	-0.06%
2022/09/15	3	29.57	0	0.00	29.50	3	34,769	0.01%
2022/09/14	36	29.35	12	29.38	29.30	24	35,334	0.07%
2022/09/13	0	0.00	6	29.71	29.80	-6	36,034	-0.02%
2022/09/12	9	29.60	14	29.65	29.70	-5	36,581	-0.01%
2022/09/08	5	29.20	36	29.00	29.25	-31	37,020	-0.08%
2022/09/07	1	29.29	5	29.31	28.75	-4	36,978	-0.01%
2022/09/06	0.9	29.10	18	29.10	29.20	-17.1	36,898	-0.05%
2022/09/05	7	28.76	4	28.95	29.00	3	37,080	0.01%
2022/09/02	1	28.60	1	28.60	28.55	0	37,245	0.00%
2022/09/01	4.1	28.55	11	28.55	28.55	-6.9	37,280	-0.02%
2022/08/31	6	28.98	17	28.99	28.95	-11	37,205	-0.03%
2022/08/30	0.1	28.95	13.7	28.84	29.00	-13.6	37,157	-0.04%
2022/08/29	4.2	28.75	0.1	28.95	28.80	4.1	37,256	0.01%
2022/08/26	0	0.00	2	29.15	29.25	-2	37,425	-0.01%
2022/08/25	6.2	29.18	2	29.20	29.15	4.2	37,641	0.01%
2022/08/24	1	28.90	3	29.05	29.05	-2	37,952	-0.01%
2022/08/23	3.1	28.88	0	0.00	28.80	3.1	38,628	0.01%
2022/08/22	14.2	29.00	11	28.95	29.00	3.2	38,968	0.01%
2022/08/19	0	0.00	10	29.15	29.20	-10	39,180	-0.03%
2022/08/18	6	29.11	5	29.09	29.20	1	39,328	0.00%
2022/08/16	10.5	29.06	20	29.15	29.00	-9.5	39,474	-0.02%
2022/08/15	17	29.07	15	29.22	29.15	2	39,619	0.01%
2022/08/12	9	28.91	26	28.80	28.75	-17	39,496	-0.04%
2022/08/11	5	28.27	27	28.35	28.45	-22	39,794	-0.06%
2022/08/10	83	28.00	6	27.99	28.00	77	39,839	0.19%
2022/08/09	4.5	28.01	9	28.07	28.00	-4.5	40,151	-0.01%
2022/08/08	12	28.03	14	27.92	27.95	-2	40,390	0.00%
2022/08/05	6	28.15	0	0.00	28.30	6	40,506	0.01%
2022/08/04	15.3	27.87	36	27.83	27.85	-20.7	41,128	-0.05%
2022/08/03	3	28.03	3	28.05	28.05	0	41,320	0.00%
2022/08/02	10	28.27	46.3	28.22	28.35	-36.3	41,442	-0.09%
2022/08/01	16	28.33	27.7	28.48	28.60	-11.7	41,478	-0.03%
2022/07/29	16	27.57	14	27.63	27.70	2	41,131	0.00%
2022/07/28	86.3	27.48	24	27.35	27.35	62.3	41,080	0.15%
2022/07/27	29.3	27.57	14	27.62	27.60	15.3	40,652	0.04%
2022/07/26	52.6	27.89	12	27.90	27.85	40.6	40,201	0.10%
2022/07/25	187.9	31.18	69	31.16	31.30	118.9	38,908	0.31%	大買/鉅額交易
2022/07/22	146	30.66	18	30.68	30.80	128	37,598	0.34%	大買/鉅額交易
2022/07/21	216	30.11	20	30.16	30.50	196	37,530	0.52%	大買/鉅額交易
2022/07/20	87	30.35	49	30.45	30.50	38	37,597	0.10%
2022/07/19	16.2	30.29	9	30.17	30.25	7.2	37,829	0.02%
2022/07/18	42	28.89	17	28.99	30.65	25	37,556	0.07%
2022/07/15	44.4	28.95	2	28.95	28.95	42.4	37,284	0.11%
2022/07/14	6.3	28.94	3	29.15	29.25	3.3	37,327	0.01%
2022/07/13	20.1	29.03	1	29.00	29.05	19.1	37,205	0.05%
2022/07/12	34	28.91	11	28.95	28.90	23	37,380	0.06%
2022/07/11	6.9	29.20	4	29.18	29.10	2.9	37,386	0.01%
2022/07/08	2	29.45	3	29.33	29.35	-1	37,433	0.00%
2022/07/07	29	28.93	2	29.18	29.05	27	37,445	0.07%
2022/07/06	10.1	29.02	5	29.10	29.00	5.1	37,525	0.01%
2022/07/05	25	29.13	14	29.11	29.20	11	37,503	0.03%
2022/07/04	25	28.75	10	28.74	28.65	15	37,438	0.04%
2022/07/01	2.6	28.62	14	28.70	28.70	-11.4	37,570	-0.03%
2022/06/30	36.9	28.57	17	28.61	28.45	19.9	37,595	0.05%
2022/06/29	17	29.15	3	29.17	29.10	14	37,376	0.04%
2022/06/28	11	29.00	3	28.98	29.20	8	37,287	0.02%
2022/06/27	15.7	29.49	1	29.55	29.45	14.7	37,947	0.04%
2022/06/24	35.1	29.03	3	28.88	29.00	32.1	37,870	0.08%
2022/06/23	81.5	29.74	16	29.86	29.00	65.5	37,318	0.18%
2022/06/22	52.1	31.61	33	31.79	31.00	19	36,074	0.05%
2022/06/21	23	31.90	2	32.00	31.85	21	36,046	0.06%
2022/06/20	72.9	32.65	7	32.60	32.15	65.9	35,923	0.18%
2022/06/17	23.3	33.15	1	33.45	33.15	22.3	36,269	0.06%
2022/06/16	10	33.93	5	33.65	33.55	5	37,274	0.01%
2022/06/15	1	34.00	5	33.90	33.80	-4	37,870	-0.01%
2022/06/14	11	33.90	0	0.00	34.00	11	38,213	0.03%
2022/06/13	3	33.95	8	33.97	34.00	-5	38,572	-0.01%
2022/06/10	7	34.54	1	34.45	34.50	6	38,856	0.02%
2022/06/09	1	34.45	1	34.50	34.50	0	39,372	0.00%
2022/06/08	2	34.80	0	0.00	34.75	2	39,835	0.01%
2022/06/07	2	34.63	6	34.63	34.75	-4	40,450	-0.01%
2022/06/06	1	33.70	9	34.32	34.65	-8	40,918	-0.02%
2022/06/02	7.3	33.76	4	33.83	33.75	3.3	43,066	0.01%
2022/06/01	7.2	34.26	6	34.33	34.15	1.2	45,450	0.00%
2022/05/31	1	34.25	11	34.40	34.65	-10	46,099	-0.02%
2022/05/30	3	34.37	6	34.37	34.50	-3	46,569	-0.01%
2022/05/27	17	34.42	9	34.38	34.40	8	48,683	0.02%
2022/05/26	4	34.04	5	34.10	34.05	-1	51,413	0.00%
2022/05/25	6	33.78	1	33.85	33.85	5	51,818	0.01%
2022/05/24	4.2	33.81	16	33.83	33.55	-11.8	52,381	-0.02%
2022/05/23	10	33.54	2	33.55	33.55	8	52,385	0.02%
2022/05/20	10	33.25	1	33.20	33.35	9	52,925	0.02%
2022/05/19	52.1	33.00	12	32.94	32.95	40.1	54,374	0.07%
2022/05/18	9	33.36	2	33.55	33.55	7	54,064	0.01%
2022/05/17	37.1	33.15	202	33.02	33.00	-164.9	53,964	-0.31%	大賣/鉅額交易
2022/05/16	109	33.29	6	33.20	33.20	103	53,866	0.19%	大買/鉅額交易
2022/05/13	86.1	33.47	0	0.00	33.35	86.1	53,809	0.16%
2022/05/12	100.6	33.62	2	33.85	33.20	98.6	53,805	0.18%
2022/05/11	67	34.35	4.2	34.30	34.20	62.8	53,590	0.12%
2022/05/10	56.1	34.69	1	34.70	34.60	55.1	54,067	0.10%
2022/05/09	72.2	35.05	8	35.19	35.00	64.2	54,035	0.12%
2022/05/06	10	35.79	5	35.80	35.80	5	54,204	0.01%
2022/05/05	16	36.41	0	0.00	36.35	16	54,535	0.03%
2022/05/04	5	36.14	1	36.05	36.05	4	54,598	0.01%
2022/05/03	17	35.86	2	35.75	36.00	15	55,028	0.03%
2022/04/29	17	36.13	12	36.15	36.10	5	55,166	0.01%
2022/04/28	22	35.97	0	0.00	36.05	22	55,356	0.04%
2022/04/27	68.5	35.54	5	35.50	35.60	63.5	55,156	0.12%
2022/04/26	26.1	36.36	7	36.20	36.10	19.1	54,761	0.03%
2022/04/25	22.1	36.85	4	36.90	36.60	18.1	53,900	0.03%
2022/04/22	11	37.84	1	37.80	37.60	10	52,950	0.02%
2022/04/21	12.3	38.11	4	38.10	37.80	8.3	52,606	0.02%
2022/04/20	9.1	38.40	5	38.35	38.30	4.1	52,794	0.01%
2022/04/19	8	38.69	0	0.00	38.60	8	52,524	0.02%
2022/04/18	17.9	38.79	15	38.73	38.50	2.9	52,635	0.01%
2022/04/15	3	39.52	8	39.50	39.55	-5	52,034	-0.01%
2022/04/14	3	39.50	3	39.58	39.50	0	51,916	0.00%
2022/04/13	6	39.49	7	39.51	39.50	-1	51,893	0.00%
2022/04/12	2.1	39.40	10	39.31	39.35	-8	51,767	-0.02%
2022/04/11	8	39.42	13.1	39.37	39.40	-5.1	51,913	-0.01%
2022/04/08	9	39.02	0.1	39.00	39.20	8.9	51,975	0.02%
2022/04/07	11.1	38.98	15	38.90	38.80	-3.9	51,777	-0.01%
2022/04/06	3.2	39.07	34	39.06	39.35	-30.9	51,641	-0.06%
2022/04/01	31	39.00	4	39.00	39.20	27	51,380	0.05%
2022/03/31	2	38.93	7	38.96	38.95	-5	51,152	-0.01%
2022/03/30	39.9	38.81	2	38.85	38.95	37.9	51,097	0.07%
2022/03/29	27	39.66	5	39.58	39.40	22	50,742	0.04%
2022/03/28	19	39.24	16	39.71	40.00	3	51,021	0.01%
2022/03/25	11	40.10	24	40.05	40.00	-13	51,552	-0.03%
2022/03/24	1	39.95	19	39.98	40.00	-18	52,528	-0.03%
2022/03/23	5	39.89	15	39.91	40.00	-10	54,775	-0.02%
2022/03/22	39.1	39.89	51	39.83	39.80	-11.9	54,252	-0.02%
2022/03/21	34	39.89	66.2	39.95	39.75	-32.2	53,362	-0.06%
2022/03/18	2	38.95	14.4	39.04	39.05	-12.4	52,118	-0.02%
2022/03/17	3	38.75	8.3	38.84	38.85	-5.3	52,028	-0.01%
2022/03/16	6	38.70	1	38.80	38.55	5	51,788	0.01%
2022/03/15	1	38.45	12	38.65	38.70	-11	51,350	-0.02%
2022/03/14	12	38.70	42	38.74	38.80	-30	51,489	-0.06%
2022/03/11	14	38.46	15	38.45	38.45	-1	51,578	0.00%
2022/03/10	11	38.21	16	38.23	38.30	-5	51,322	-0.01%
2022/03/09	58.1	37.72	38	37.91	37.95	20.1	51,268	0.04%
2022/03/08	95.1	38.12	33	37.98	37.40	62.1	51,327	0.12%
2022/03/07	54	38.05	69	38.74	39.00	-15	49,111	-0.03%
2022/03/04	95	38.57	47	38.54	38.40	48	47,384	0.10%
2022/03/03	35.1	38.61	14	38.66	38.60	21.1	46,773	0.05%
2022/03/02	47.2	38.51	98.6	38.46	38.30	-51.4	46,191	-0.11%
2022/03/01	261.9	38.04	54.3	38.17	37.95	207.6	44,202	0.47%	大買/鉅額交易
2022/02/25	1	35.45	46	35.60	36.00	-45	42,061	-0.11%
2022/02/24	7.2	35.39	3.1	35.50	35.25	4.1	42,501	0.01%
2022/02/23	5.1	36.20	5.2	36.05	36.05	-0.1	42,451	0.00%
2022/02/22	7	35.81	12	35.99	36.15	-5	43,040	-0.01%
2022/02/21	7	36.45	59	36.45	36.45	-52	42,972	-0.12%
2022/02/18	2	35.48	25	35.49	35.65	-23	41,854	-0.05%
2022/02/17	1	35.70	7	35.73	35.55	-6	42,578	-0.01%
2022/02/16	1	35.50	3.2	35.41	35.45	-2.2	42,957	-0.01%
2022/02/15	5	35.40	0	0.00	35.05	5	43,153	0.01%
2022/02/14	1	35.30	17	35.30	35.50	-16	44,071	-0.04%
2022/02/11	9	35.62	20.4	35.66	35.70	-11.4	44,111	-0.03%
2022/02/10	2	35.50	25	35.35	35.65	-23	44,572	-0.05%
2022/02/09	0	0.00	3	34.80	34.95	-3	45,114	-0.01%
2022/02/08	2	34.40	103	34.44	34.50	-101	45,278	-0.22%	大賣/鉅額交易
2022/02/07	27	33.89	11.3	33.80	34.25	15.7	45,222	0.03%
2022/01/26	1	33.65	0	0.00	33.65	1	44,871	0.00%
2022/01/25	76	33.37	1	33.50	33.45	75	45,226	0.17%
2022/01/24	11	33.42	18.7	33.39	33.45	-7.7	45,308	-0.02%
2022/01/21	17.1	33.98	45.4	33.93	33.85	-28.3	45,414	-0.06%
2022/01/20	46	34.19	54	34.13	34.15	-8	45,443	-0.02%
2022/01/19	8.2	34.24	12	34.25	34.05	-3.8	45,523	-0.01%
2022/01/18	29.4	34.81	0	0.00	34.60	29.4	45,378	0.06%
2022/01/17	17	34.80	0.2	34.90	35.00	16.8	45,320	0.04%
2022/01/14	14	35.01	6	34.96	35.20	8	45,763	0.02%
2022/01/13	85	35.42	14	35.44	35.50	71	45,982	0.15%
2022/01/12	6.4	34.70	12	34.66	34.85	-5.6	45,897	-0.01%
2022/01/11	1	34.60	7	34.61	34.55	-6	46,055	-0.01%
2022/01/10	10	34.81	11	34.85	34.90	-1	46,223	0.00%
2022/01/07	1.6	34.88	1	34.75	34.80	0.6	46,604	0.00%
2022/01/06	0.1	34.75	0	0.00	34.80	0.1	46,923	0.00%
2022/01/05	11.1	34.77	4	34.80	34.85	7.1	48,035	0.01%
2022/01/04	30.4	34.51	2.5	34.51	34.45	27.9	48,871	0.06%
2022/01/03	23.4	35.04	6	35.24	35.00	17.4	50,850	0.03%
2021/12/30	1.1	35.39	14	35.34	35.35	-12.9	52,763	-0.02%
2021/12/29	11.6	35.20	1	35.15	35.25	10.6	53,518	0.02%
2021/12/28	21.1	35.28	7	35.34	35.40	14.1	54,578	0.03%
2021/12/27	4	35.30	10	35.30	35.25	-6	56,025	-0.01%
2021/12/24	21	35.65	19.7	35.67	35.55	1.4	57,136	0.00%
2021/12/23	3.1	35.27	7	35.34	35.50	-3.9	58,005	-0.01%
2021/12/22	11	35.66	23	35.60	35.65	-12	58,667	-0.02%
2021/12/21	9.3	35.09	6	35.30	35.70	3.3	58,881	0.01%
2021/12/20	8	35.79	23.6	35.96	35.60	-15.6	58,942	-0.03%
2021/12/17	9	35.41	65.1	35.36	35.45	-56.1	59,029	-0.10%
2021/12/16	0	0.00	10	34.16	34.35	-10	57,916	-0.02%
2021/12/15	0	0.00	10	34.15	34.25	-10	60,182	-0.02%
2021/12/14	8.8	34.14	6	34.20	34.10	2.8	62,281	0.00%
2021/12/13	7.1	34.71	22	34.64	34.60	-14.9	63,530	-0.02%
2021/12/10	4	34.44	3	34.38	34.20	1	64,452	0.00%
2021/12/09	0	0.00	11	34.28	34.35	-11	66,455	-0.02%
2021/12/08	5	34.34	6.7	34.38	34.10	-1.7	70,615	0.00%
2021/12/07	3	34.10	29	34.26	34.35	-26	72,968	-0.04%
2021/12/06	2.7	33.97	2	34.00	33.90	0.7	73,256	0.00%
2021/12/03	6.2	34.17	24	34.04	34.10	-17.8	75,227	-0.02%
2021/12/02	0.1	33.80	18.5	33.70	33.90	-18.4	76,797	-0.02%
2021/12/01	18	33.07	6	32.86	33.10	12	80,169	0.01%
2021/11/30	16.2	32.87	15	32.87	32.55	1.2	80,717	0.00%
2021/11/29	10	32.74	8	32.71	32.90	2	80,965	0.00%
2021/11/26	16	33.28	28	33.19	33.05	-12	82,473	-0.01%
2021/11/25	18.1	33.84	32.1	33.79	33.80	-14	84,298	-0.02%
2021/11/24	21	33.59	52.1	33.73	33.80	-31.1	85,281	-0.04%
2021/11/23	7.5	32.95	24.9	33.05	33.10	-17.4	85,030	-0.02%
2021/11/22	12	32.55	11	32.50	32.60	1	85,720	0.00%
2021/11/19	51.4	32.73	62.1	32.70	32.60	-10.7	85,464	-0.01%
2021/11/18	24.8	33.01	8	33.05	32.95	16.8	85,350	0.02%
2021/11/17	15.1	33.11	9	33.09	33.05	6.1	85,254	0.01%
2021/11/16	31.1	33.11	2.2	33.48	33.15	29	85,867	0.03%
2021/11/15	41	33.75	12	33.67	33.65	29	86,885	0.03%
2021/11/12	24.1	34.27	57.5	34.23	34.25	-33.4	87,589	-0.04%
2021/11/11	38.3	34.56	14	34.39	34.35	24.3	88,779	0.03%
2021/11/10	34	34.18	11	34.22	34.10	23	89,287	0.03%
2021/11/09	19	34.53	19	34.59	34.50	0	90,324	0.00%
2021/11/08	31	34.13	45.7	34.29	34.40	-14.7	91,701	-0.02%
2021/11/05	4.8	33.01	8	33.03	33.10	-3.2	92,321	0.00%
2021/11/04	3	33.18	1.2	33.18	33.25	1.8	92,825	0.00%
2021/11/03	2	33.40	6	33.55	33.50	-4	94,533	0.00%
2021/11/02	6.5	33.58	11.2	33.50	33.20	-4.7	94,832	0.00%
2021/11/01	12	33.46	10	33.42	33.40	2	95,030	0.00%
2021/10/29	4.1	33.70	5.6	33.70	33.60	-1.5	94,890	0.00%
2021/10/28	5	33.82	2	33.90	33.70	3	95,227	0.00%
2021/10/27	9	33.92	2.2	33.90	33.90	6.8	96,087	0.01%
2021/10/26	7	33.84	68	33.73	33.75	-61	97,605	-0.06%
2021/10/25	35	33.34	0	0.00	33.30	35	98,219	0.04%
2021/10/22	41.1	33.36	17	33.37	33.30	24.1	98,964	0.02%
2021/10/21	5	33.71	72	34.14	33.90	-67	99,159	-0.07%
2021/10/20	78.4	33.76	35	33.78	33.55	43.4	99,433	0.04%
2021/10/19	10	33.55	10.4	33.53	33.45	-0.4	99,794	0.00%
2021/10/18	9	33.54	0	0.00	33.65	9	100,584	0.01%
2021/10/15	4	33.23	16	33.27	33.20	-12	102,281	-0.01%
2021/10/14	13	32.75	4	32.71	32.75	9	103,758	0.01%
2021/10/13	46.9	32.59	8	32.68	32.40	38.9	104,658	0.04%
2021/10/12	23	33.24	9	33.28	33.40	14	104,445	0.01%
2021/10/08	132.1	33.52	12	33.20	33.20	120.1	104,600	0.11%	大買/鉅額交易
2021/10/07	76.2	34.41	7	34.39	34.50	69.2	103,854	0.07%
2021/10/06	20.2	35.02	0	0.00	35.05	20.2	103,972	0.02%
2021/10/05	16.4	34.77	9.4	34.96	35.60	7	104,986	0.01%
2021/10/04	152.2	35.75	28	35.17	35.00	124.2	105,213	0.12%	大買/鉅額交易
2021/10/01	17.9	35.75	16	35.85	35.85	1.9	105,938	0.00%
2021/09/30	18	36.09	23	35.95	36.30	-5	108,394	0.00%
2021/09/29	70	35.27	7	35.32	35.20	63	109,385	0.06%
2021/09/28	23.4	35.70	10	35.75	35.75	13.4	111,723	0.01%
2021/09/27	26	36.06	50.5	36.26	35.95	-24.5	114,020	-0.02%
2021/09/24	121	36.09	6	36.18	36.00	115	119,606	0.10%	大買/鉅額交易
2021/09/23	83	36.32	17	36.37	36.15	66	128,294	0.05%
2021/09/22	64.3	36.36	19	36.51	36.30	45.3	133,199	0.03%
2021/09/17	25.6	37.99	4	38.24	37.80	21.6	135,500	0.02%
2021/09/16	42	38.82	16	38.63	38.50	26	134,743	0.02%
2021/09/15	27	39.14	5.9	39.35	39.25	21.1	134,636	0.02%
2021/09/14	28	39.76	58	39.73	39.85	-30	135,759	-0.02%
2021/09/13	24	39.84	227	39.99	40.05	-203	138,433	-0.15%	大賣/鉅額交易
2021/09/10	27	39.04	151.2	39.04	39.10	-124.2	136,318	-0.09%	大賣/鉅額交易
2021/09/09	55	37.99	14.5	38.21	38.35	40.5	135,703	0.03%
2021/09/08	48	37.75	10.6	38.59	37.60	37.4	136,635	0.03%
2021/09/07	47	38.57	109.1	38.47	38.50	-62.1	136,611	-0.05%	大賣/
2021/09/06	39	38.19	98	38.74	38.85	-59	137,062	-0.04%
2021/09/03	21	37.58	19	37.76	37.45	2	135,268	0.00%
2021/09/02	8.7	37.29	15	37.46	37.00	-6.4	137,285	0.00%
2021/09/01	96	38.22	43	38.13	37.75	53	139,749	0.04%
2021/08/31	14	37.64	260	37.68	38.15	-246	139,313	-0.18%	大賣/鉅額交易
2021/08/30	74.7	37.08	68.3	37.36	37.50	6.3	139,754	0.00%
2021/08/27	4	36.56	36	36.81	36.90	-32	140,948	-0.02%
2021/08/26	46	36.75	43	36.92	36.35	3	145,502	0.00%
2021/08/25	6.3	35.80	2	36.20	36.00	4.3	152,066	0.00%
2021/08/24	11	35.88	160	35.77	36.00	-149	154,668	-0.10%	大賣/鉅額交易
2021/08/23	21	35.77	14	35.74	35.65	7	160,835	0.00%
2021/08/20	33.3	34.99	23	35.17	35.10	10.3	166,632	0.01%
2021/08/19	84.1	35.72	5	36.19	35.30	79.1	168,766	0.05%
2021/08/18	14	36.05	112.2	36.93	37.00	-98.2	169,685	-0.06%	大賣/
2021/08/17	34.1	36.65	6	36.11	36.25	28.1	172,383	0.02%
2021/08/16	46.1	37.49	133.4	37.58	37.65	-87.3	174,555	-0.05%	大賣/
2021/08/13	18	37.80	19.3	37.87	37.75	-1.3	179,344	0.00%
2021/08/12	20.4	37.61	76.4	37.83	38.00	-56	184,844	-0.03%
2021/08/11	70.6	37.14	78	37.30	37.05	-7.4	191,226	0.00%
2021/08/10	7	36.80	8.4	36.97	36.80	-1.4	191,021	0.00%
2021/08/09	16	36.90	108	37.23	37.45	-92	196,274	-0.05%	大賣/
2021/08/06	28.1	35.76	17	35.92	35.85	11.1	201,547	0.01%
2021/08/05	31	36.07	5	36.00	36.00	26	210,059	0.01%
2021/08/04	2	36.70	13	36.98	36.80	-11	221,136	0.00%
2021/08/03	18.9	36.54	11	36.74	36.90	7.8	233,961	0.00%
2021/08/02	103	37.00	18.2	37.17	37.25	84.8	242,971	0.03%	大買/
2021/07/30	9	36.92	61.3	36.92	36.35	-52.3	246,344	-0.02%
2021/07/29	10	35.89	34.3	35.93	36.30	-24.3	254,452	-0.01%
2021/07/28	9	35.18	51	35.23	35.30	-42	260,353	-0.02%
2021/07/27	26.5	35.30	7	35.38	35.20	19.5	265,556	0.01%
2021/07/26	14	36.05	9.2	36.01	35.80	4.8	270,709	0.00%
2021/07/23	19	35.76	43.3	36.01	36.30	-24.3	275,589	-0.01%
2021/07/22	16.4	35.32	21	35.36	35.20	-4.6	277,422	0.00%
2021/07/21	189.6	35.25	28.2	35.12	35.10	161.4	279,934	0.06%	大買/鉅額交易
2021/07/20	60	36.31	60	36.21	36.05	0	282,175	0.00%
2021/07/19	89.1	36.32	52.2	36.48	36.60	36.9	284,829	0.01%
2021/07/16	40.5	36.44	35	36.39	36.35	5.5	292,244	0.00%
2021/07/15	59.1	36.63	27.5	36.37	37.00	31.6	295,608	0.01%
2021/07/14	88.3	35.76	5	35.66	35.90	83.3	301,447	0.03%
2021/07/13	257.2	37.11	56	37.28	36.50	201.2	306,064	0.07%	大買/鉅額交易
2021/07/12	72.5	38.18	25	38.92	37.90	47.5	309,296	0.02%
2021/07/09	53	37.97	24.1	38.07	38.05	29	312,461	0.01%
2021/07/08	88	38.09	48	38.42	38.75	40	318,600	0.01%
2021/07/07	201.5	38.57	83	38.56	38.05	118.5	319,559	0.04%	大買/鉅額交易
2021/07/06	139	39.91	133.6	40.04	39.70	5.5	318,322	0.00%	大買/大賣/
2021/07/05	134	39.98	124.6	40.28	39.90	9.4	317,842	0.00%	大買/大賣/
2021/07/02	88	39.31	105	39.23	38.95	-17	317,242	-0.01%	大賣/
2021/07/01	509.3	40.05	276.1	39.94	39.10	233.2	316,817	0.07%	大買/大賣/鉅額交易
2021/06/30	447	39.62	481.3	39.57	39.60	-34.3	310,414	-0.01%	大買/大賣/
2021/06/29	251	37.84	219.8	37.95	37.75	31.2	300,495	0.01%	大買/大賣/
2021/06/28	129	36.72	204.3	36.67	37.45	-75.3	294,424	-0.03%	大買/大賣/
2021/06/25	61.1	36.08	136.1	36.35	35.75	-75.1	290,148	-0.03%	大賣/
2021/06/24	16	35.89	12.6	35.96	35.80	3.4	289,062	0.00%
2021/06/23	165.5	35.76	57.5	35.62	35.40	108	287,679	0.04%	大買/鉅額交易
2021/06/22	104	36.04	45.7	36.04	36.15	58.3	285,044	0.02%	大買/
2021/06/21	85	34.39	48	34.45	34.30	37	280,148	0.01%
2021/06/18	42.7	35.56	12	35.40	35.00	30.7	278,081	0.01%
2021/06/17	34.7	35.66	28	35.61	35.45	6.7	275,908	0.00%
2021/06/16	32	35.93	33.4	35.97	35.50	-1.4	274,433	0.00%
2021/06/15	61.4	35.59	7	35.86	35.85	54.4	272,484	0.02%
2021/06/11	21.4	36.55	18	36.45	36.15	3.4	270,263	0.00%
2021/06/10	33.1	35.59	5.3	36.34	36.15	27.8	268,228	0.01%
2021/06/09	70.1	36.00	35	35.98	36.10	35.1	265,669	0.01%
2021/06/08	33	37.20	4	37.75	37.20	29	262,412	0.01%
2021/06/07	55.2	37.23	28	37.54	37.30	27.2	261,789	0.01%
2021/06/04	39.2	38.61	41	38.70	38.05	-1.9	259,522	0.00%
2021/06/03	60.8	39.12	19	39.21	38.80	41.8	258,118	0.02%
2021/06/02	29	39.09	155	38.97	39.50	-126	253,358	-0.05%	大賣/鉅額交易
2021/06/01	28	36.92	93.1	36.99	37.35	-65.1	245,349	-0.03%
2021/05/31	171.1	37.80	103.1	38.14	36.95	68	243,104	0.03%	大買/大賣/
2021/05/28	92.1	36.81	211	36.60	36.55	-118.9	236,893	-0.05%	大賣/鉅額交易
2021/05/27	93.4	35.00	9.1	35.15	34.60	84.3	230,730	0.04%
2021/05/26	27	34.14	43	34.58	34.85	-16	228,257	-0.01%
2021/05/25	97.1	34.72	36	34.98	34.45	61.1	225,749	0.03%
2021/05/24	66	35.56	26	35.62	35.50	40	222,323	0.02%
2021/05/21	82.3	35.53	73.4	35.82	36.20	8.9	219,566	0.00%
2021/05/20	166.8	35.99	44	36.29	35.15	122.8	213,451	0.06%	大買/鉅額交易
2021/05/19	89.4	37.47	87.1	37.78	37.80	2.3	206,899	0.00%
2021/05/18	7	34.18	57.2	34.60	34.80	-50.2	198,585	-0.03%
2021/05/17	49.1	32.36	216	32.30	31.65	-166.9	197,129	-0.08%	大賣/鉅額交易
2021/05/14	188.5	35.80	132.9	35.71	34.85	55.6	190,893	0.03%	大買/大賣/
2021/05/13	188.2	37.04	101.2	36.44	36.60	87	183,571	0.05%	大買/大賣/
2021/05/12	222.5	39.54	98.2	39.04	38.35	124.3	174,735	0.07%	大買/鉅額交易
2021/05/11	229	43.53	212.6	43.30	42.00	16.3	163,160	0.01%	大買/大賣/
2021/05/10	96	42.98	366.1	43.84	45.00	-270.1	150,016	-0.18%	大賣/鉅額交易
2021/05/07	114	40.70	108.6	41.07	41.20	5.4	140,620	0.00%	大買/大賣/
2021/05/06	128	40.61	210	40.98	41.00	-82	136,391	-0.06%	大買/大賣/
2021/05/05	55	38.97	124.7	39.15	39.25	-69.7	126,621	-0.06%	大賣/
2021/05/04	70.7	36.24	91	36.30	36.25	-20.3	119,998	-0.02%
2021/05/03	51	39.42	53.4	39.87	38.55	-2.4	114,087	0.00%
2021/04/29	22.1	39.68	177.9	39.69	39.30	-155.8	108,516	-0.14%	大賣/鉅額交易
2021/04/28	56.6	38.31	40	38.45	38.20	16.6	103,105	0.02%
2021/04/27	78.5	39.26	60.5	39.26	39.10	18	100,884	0.02%
2021/04/26	65.4	38.97	161.3	39.60	40.00	-95.9	97,370	-0.10%	大賣/
2021/04/23	61.2	38.05	55.1	38.08	38.10	6.1	93,376	0.01%
2021/04/22	152.8	40.27	214.1	40.84	38.90	-61.3	89,332	-0.07%	大買/大賣/
2021/04/21	118.1	38.81	116.6	38.57	38.50	1.6	80,896	0.00%	大買/大賣/
2021/04/20	93.2	37.99	160.8	38.10	39.00	-67.6	76,893	-0.09%	大賣/
2021/04/19	129.2	37.57	136.1	37.92	38.65	-6.9	70,469	-0.01%	大買/大賣/
2021/04/16	76.1	35.05	101.1	35.10	35.15	-25	64,352	-0.04%	大賣/
2021/04/15	84.3	33.16	63.9	33.14	33.00	20.3	59,455	0.03%
2021/04/14	54	32.22	232.5	32.41	32.95	-178.5	55,086	-0.32%	大賣/鉅額交易
2021/04/13	47.2	30.49	81.3	30.56	30.20	-34.2	48,794	-0.07%
2021/04/12	10	29.52	107.7	29.58	29.60	-97.7	48,382	-0.20%	大賣/
2021/04/09	35	27.81	43	27.92	27.95	-8	46,327	-0.02%
2021/04/08	93	27.96	140.3	28.06	28.15	-47.3	44,948	-0.11%	大賣/
2021/04/07	5	26.82	103.7	26.58	26.90	-98.7	42,611	-0.23%	大賣/
2021/04/06	7	25.91	11	25.88	25.95	-4	40,260	-0.01%
2021/04/01	8	25.89	12	25.90	25.80	-4	40,097	-0.01%
2021/03/31	0	25.80	60	25.83	25.90	-60	39,947	-0.15%
2021/03/30	5	25.65	47.3	25.60	25.80	-42.3	39,585	-0.11%
2021/03/29	0	0.00	144.7	25.59	25.55	-144.7	39,402	-0.37%	大賣/鉅額交易
2021/03/26	196	25.01	1	25.00	25.05	195	40,826	0.48%	大買/鉅額交易
2021/03/25	2	25.10	0	0.00	25.00	2	41,695	0.00%
2021/03/24	7	24.97	0	0.00	25.00	7	42,013	0.02%
2021/03/23	71	25.18	10	25.14	25.10	61	42,212	0.14%
2021/03/22	5	25.10	1	25.05	25.15	4	42,480	0.01%
2021/03/19	16	25.07	11	25.33	25.10	5	43,158	0.01%
2021/03/18	6	25.57	22	25.62	25.45	-16	44,172	-0.04%
2021/03/17	8	25.58	5.4	25.63	25.65	2.6	44,468	0.01%
2021/03/16	2.5	25.50	27	25.46	25.50	-24.5	44,736	-0.05%
2021/03/15	7	25.57	1	25.80	25.65	6	44,645	0.01%
2021/03/12	2.1	25.80	3.4	25.79	25.90	-1.3	44,668	0.00%
2021/03/11	5	25.76	56.4	25.80	25.80	-51.4	44,666	-0.12%
2021/03/10	43	25.78	29	25.76	25.75	14	44,358	0.03%
2021/03/09	17	25.66	59.9	25.70	25.70	-42.9	43,890	-0.10%
2021/03/08	2	25.13	61	25.15	25.10	-59	42,839	-0.14%
2021/03/05	0.1	24.95	0.2	24.95	24.95	-0.1	42,590	0.00%
2021/03/04	28	25.12	56	25.03	25.00	-28	43,371	-0.06%
2021/03/03	0	0.00	18.6	25.00	25.05	-18.6	43,077	-0.04%
2021/03/02	7.6	24.81	1	24.75	24.65	6.6	42,658	0.02%
2021/02/26	13.4	24.86	1	24.90	24.75	12.4	43,040	0.03%
2021/02/25	5	25.30	5	25.25	25.30	0	42,516	0.00%
2021/02/24	41	25.48	47	24.98	25.05	-6	42,546	-0.01%
2021/02/23	16	25.10	47	25.24	25.30	-31	42,107	-0.07%
2021/02/22	25	24.63	6	24.75	24.45	19	41,215	0.05%
2021/02/19	14	24.57	9	24.49	24.60	5	41,145	0.01%
2021/02/18	7	24.41	8	24.39	24.40	-1	41,183	0.00%
2021/02/17	18	23.99	2.6	23.94	24.00	15.4	41,006	0.04%
2021/02/05	3	23.33	0	0.00	23.40	3	40,664	0.01%
2021/02/04	4	23.48	1	23.25	23.20	3	40,971	0.01%
2021/02/03	3	23.62	0	0.00	23.65	3	41,657	0.01%
2021/02/02	1	23.45	16	23.46	23.80	-15	41,591	-0.04%
2021/02/01	33	23.30	5.4	23.13	23.20	27.6	41,378	0.07%
2021/01/29	11	23.17	6	23.35	22.95	5	41,230	0.01%
2021/01/28	14	23.25	4	23.28	23.30	10	40,840	0.02%
2021/01/27	2.1	23.75	12	23.70	23.55	-9.9	40,381	-0.02%
2021/01/26	8.7	23.72	8	23.60	23.70	0.7	40,242	0.00%
2021/01/25	10	23.95	4	23.93	23.95	6	40,005	0.01%
2021/01/22	1	23.30	20	23.70	23.65	-19	39,966	-0.05%
2021/01/21	4	23.69	10.1	23.73	23.60	-6.1	39,764	-0.02%
2021/01/20	27	23.67	5.4	23.53	23.45	21.6	39,561	0.05%
2021/01/19	1	24.45	3	24.38	24.30	-2	38,843	-0.01%
2021/01/18	9	24.34	5.5	24.32	24.25	3.5	38,668	0.01%
2021/01/15	24	25.00	24	24.99	24.90	0	38,199	0.00%
2021/01/14	10	25.29	8	25.30	25.30	2	37,612	0.01%
2021/01/13	5	25.24	52	25.41	25.55	-47	37,317	-0.13%
2021/01/12	9	25.38	16.3	25.21	25.30	-7.3	36,889	-0.02%
2021/01/11	17.1	25.72	2.1	25.75	25.90	15	36,320	0.04%
2021/01/08	4	25.85	17.1	25.85	26.00	-13.1	35,953	-0.04%
2021/01/07	21	25.50	35.1	25.52	25.70	-14.1	35,217	-0.04%
2021/01/06	72	25.88	69	25.54	25.50	3	34,533	0.01%
2021/01/05	46	25.90	91	25.84	26.00	-45	32,980	-0.14%
2021/01/04	5	25.03	5	25.04	24.95	0	30,159	0.00%
2020/12/31	10	24.80	13	24.77	24.75	-3	29,624	-0.01%
2020/12/30	16	24.93	20.1	25.00	25.00	-4.1	29,359	-0.01%
2020/12/29	3	24.55	24	24.60	24.65	-21	28,602	-0.07%
2020/12/28	18	24.15	4	24.24	24.30	14	28,170	0.05%
2020/12/25	4	24.11	2	24.15	24.20	2	28,056	0.01%
2020/12/24	5	24.25	12	24.30	24.35	-7	27,781	-0.03%
2020/12/23	7	24.09	12	24.33	24.40	-5	27,454	-0.02%
2020/12/22	132	24.96	35	25.29	24.50	97	27,142	0.36%	大買/
2020/12/21	23.5	24.84	14	24.83	24.95	9.5	25,565	0.04%
2020/12/18	2	24.25	8	24.33	24.45	-6	24,615	-0.02%
2020/12/17	11	24.13	20	24.29	24.40	-9	24,236	-0.04%
2020/12/16	3	24.43	26.9	24.44	24.40	-23.9	23,865	-0.10%
2020/12/15	21	24.68	5.2	24.99	24.35	15.8	23,610	0.07%
2020/12/14	41	24.50	82.7	24.75	24.65	-41.7	22,740	-0.18%
2020/12/11	18	23.93	6.4	23.91	23.95	11.6	21,317	0.05%
2020/12/10	22	23.67	28	23.77	23.65	-6	20,885	-0.03%
2020/12/09	0.2	23.38	0	0.00	23.35	0.2	20,218	0.00%
2020/12/08	6	23.33	27	23.35	23.35	-21	20,030	-0.10%
2020/12/07	12	23.42	4	23.58	23.45	8	19,847	0.04%
2020/12/04	0	0.00	32	23.45	23.40	-32	19,651	-0.16%
2020/12/03	2	23.15	13	23.30	23.30	-11	19,406	-0.06%
2020/12/02	13	23.13	4	23.20	23.30	9	20,404	0.04%
2020/12/01	0	0.00	61	23.01	23.10	-61	20,162	-0.30%
2020/11/30	23.8	23.35	2	23.50	22.80	21.8	19,995	0.11%
2020/11/27	3	23.25	3	23.27	23.15	0	18,928	0.00%
2020/11/26	58.4	23.09	16	23.05	23.10	42.4	18,492	0.23%
2020/11/25	1	22.75	27	22.93	23.05	-26	18,399	-0.14%
2020/11/24	7.8	22.77	11	22.70	22.65	-3.2	17,746	-0.02%
2020/11/23	10	22.60	39	22.29	22.65	-29	17,443	-0.17%
2020/11/20	0	0.00	19.1	21.96	22.00	-19.1	17,026	-0.11%
2020/11/19	0	0.00	20	21.98	22.00	-20	16,859	-0.12%
2020/11/18	0	0.00	14	21.95	22.00	-14	16,600	-0.08%
2020/11/17	3	21.95	17.2	21.85	21.95	-14.2	16,340	-0.09%
2020/11/16	3	21.57	35	21.61	21.60	-32	16,113	-0.20%
2020/11/13	6	21.54	4	21.59	21.60	2	15,839	0.01%
2020/11/12	14	21.50	54	21.51	21.60	-40	15,773	-0.25%
2020/11/11	63	21.03	23.2	21.19	21.75	39.8	15,491	0.26%
2020/11/10	0	0.00	7	20.76	20.80	-7	14,594	-0.05%
2020/11/09	0	0.00	3	20.70	20.70	-3	14,417	-0.02%
2020/11/06	0	0.00	1	20.60	20.70	-1	14,319	-0.01%
2020/11/04	0	0.00	14	20.60	20.65	-14	14,371	-0.10%
2020/11/03	1	20.60	0	0.00	20.60	1	14,480	0.01%
2020/11/02	0	20.50	1.2	20.44	20.50	-1.1	14,542	-0.01%
2020/10/30	8	20.31	4	20.30	20.30	4	14,557	0.03%
2020/10/28	0	0.00	3	20.70	20.55	-3	14,304	-0.02%
2020/10/27	2	20.65	16.1	20.67	20.70	-14.1	14,307	-0.10%
2020/10/26	0	0.00	6	20.63	20.70	-6	14,314	-0.04%
2020/10/23	0	0.00	0.1	20.50	20.50	-0.1	14,272	0.00%
2020/10/21	0	0.00	2.2	20.64	20.55	-2.2	14,492	-0.02%
2020/10/20	1	20.65	12	20.61	20.70	-11	14,576	-0.08%
2020/10/19	15	20.65	0	0.00	20.60	15	14,631	0.10%
2020/10/16	0	0.00	2	20.53	20.45	-2	14,737	-0.01%
2020/10/15	6	20.38	0	0.00	20.40	6	15,031	0.04%
2020/10/14	0	0.00	1	20.60	20.70	-1	14,967	-0.01%
2020/10/12	1	20.45	0	0.00	20.50	1	14,960	0.01%
2020/10/08	3	20.63	0	0.00	20.65	3	14,975	0.02%
2020/10/07	13	20.70	2	20.75	20.65	11	15,043	0.07%
2020/10/06	0	0.00	1	20.75	20.75	-1	15,080	-0.01%
2020/09/30	3	20.52	2	20.60	20.45	1	15,236	0.01%
2020/09/29	0	0.00	4	20.65	20.60	-4	15,211	-0.03%
2020/09/28	0	0.00	5	20.31	20.45	-5	15,115	-0.03%
2020/09/25	1	20.10	1	20.10	20.15	0	15,243	0.00%
2020/09/24	10	20.13	5	20.05	20.00	5	15,222	0.03%
2020/09/23	10	20.45	31	20.35	20.55	-21	14,914	-0.14%
2020/09/22	4	20.71	1	20.75	20.60	3	14,860	0.02%
2020/09/21	0	0.00	6	20.85	20.70	-6	14,815	-0.04%
2020/09/18	1	20.70	2	20.70	20.70	-1	14,911	-0.01%
2020/09/17	5	20.90	5	21.00	20.90	0	14,746	0.00%
2020/09/16	1	20.90	2	20.90	21.00	-1	14,739	-0.01%
2020/09/15	2	20.93	11	20.94	20.95	-9	14,724	-0.06%
2020/09/14	3	21.00	0	0.00	20.95	3	14,964	0.02%
2020/09/11	20	20.90	1	20.90	20.95	19	15,043	0.13%
2020/09/10	11	20.81	11	20.85	20.90	0	15,013	0.00%
2020/09/09	8	20.79	1.2	20.87	21.00	6.8	15,017	0.05%
2020/09/08	18	20.98	6	20.92	20.90	12	15,019	0.08%
2020/09/07	16.9	20.85	35.9	20.97	21.00	-19	14,899	-0.13%
2020/09/04	12	20.05	2	20.05	20.00	10	13,899	0.07%
2020/09/03	12	20.08	4	20.10	20.15	8	14,032	0.06%
2020/09/02	14	20.01	14.4	20.02	20.10	-0.4	14,179	0.00%
2020/09/01	3	20.00	6	20.05	20.00	-3	14,396	-0.02%
2020/08/31	1	20.00	0	0.00	19.90	1	14,508	0.01%
2020/08/28	2	20.00	2	20.00	20.00	0	14,600	0.00%
2020/08/27	0	0.00	2	20.03	20.05	-2	14,984	-0.01%
2020/08/26	0	0.00	18	19.96	20.10	-18	15,259	-0.12%
2020/08/25	1	20.00	0	0.00	20.00	1	15,411	0.01%
2020/08/24	2	20.00	3.1	20.05	20.00	-1.1	15,844	-0.01%
2020/08/21	11	20.05	7	20.04	20.00	4	16,099	0.02%
2020/08/20	8	19.92	2	19.95	19.80	6	16,117	0.04%
2020/08/19	51	20.37	76	20.35	20.25	-25	16,064	-0.16%
2020/08/18	23	20.40	14.1	20.38	20.50	8.9	16,055	0.06%
2020/08/17	14	20.31	15	20.30	20.40	-1	16,161	-0.01%
2020/08/13	1	20.15	7	20.20	20.20	-6	16,192	-0.04%
2020/08/12	0	0.00	0.2	20.10	20.20	-0.2	16,315	0.00%
2020/08/11	2	20.25	57	20.25	20.20	-55	16,326	-0.34%
2020/08/10	8	20.03	6	20.08	20.10	2	16,247	0.01%
2020/08/07	57	19.86	0	0.00	19.95	57	16,363	0.35%
2020/08/06	0	0.00	9.2	20.07	20.10	-9.2	16,366	-0.06%
2020/08/05	5	19.95	4	19.94	20.00	1	16,394	0.01%
2020/08/04	5	19.70	5	19.85	19.85	0	16,526	0.00%
2020/08/03	10	19.69	0	0.00	19.60	10	16,629	0.06%
2020/07/31	9	19.82	0	19.90	19.80	9	16,624	0.05%
2020/07/30	2	19.85	1	19.90	19.90	1	16,671	0.01%
2020/07/29	3	19.90	12.3	19.98	19.90	-9.3	16,721	-0.06%
2020/07/28	23	19.80	13.4	19.77	19.90	9.6	16,998	0.06%
2020/07/27	38	20.07	5	20.00	20.00	33	17,336	0.19%
2020/07/24	15	20.24	1	20.30	20.15	14	17,451	0.08%
2020/07/23	0	0.00	5.3	20.62	20.70	-5.3	17,324	-0.03%
2020/07/22	0	0.00	1	20.60	20.70	-1	17,399	-0.01%
2020/07/21	11	20.70	8	20.70	20.60	3	17,273	0.02%
2020/07/17	9	20.86	0	0.00	20.90	9	17,222	0.05%
2020/07/16	5	20.92	1	20.95	20.90	4	17,505	0.02%
2020/07/15	0	0.00	0.5	20.75	20.90	-0.5	17,527	0.00%
2020/07/14	6.9	20.61	0	0.00	20.60	6.9	17,597	0.04%
2020/07/13	1	20.70	1	20.70	20.70	0	17,830	0.00%
2020/07/10	5	20.72	1	20.70	20.70	4	18,001	0.02%
2020/07/09	2	20.78	6	20.90	20.85	-4	18,053	-0.02%
2020/07/08	0	0.00	5	20.79	20.85	-5	17,838	-0.03%
2020/07/07	1	21.00	4.2	20.75	20.75	-3.2	17,815	-0.02%
2020/07/06	0	0.00	2	20.88	21.00	-2	17,801	-0.01%
2020/07/03	11	20.65	0	0.00	20.75	11	17,842	0.06%
2020/07/02	2	20.55	4	20.60	20.55	-2	17,945	-0.01%
2020/06/30	0	0.00	2	20.65	20.70	-2	18,402	-0.01%
2020/06/29	5	20.50	0	0.00	20.55	5	18,530	0.03%
2020/06/23	5	20.60	17.4	20.63	20.75	-12.4	18,762	-0.07%
2020/06/19	2	20.50	0	0.00	20.50	2	19,009	0.01%
2020/06/18	1	20.90	0	0.00	20.55	1	18,922	0.01%
2020/06/17	2	20.85	6	20.88	20.95	-4	18,994	-0.02%
2020/06/16	2	20.55	53	20.86	20.80	-51	19,673	-0.26%
2020/06/15	11	20.45	0	0.00	20.35	11	20,298	0.05%
2020/06/12	11	20.55	60	20.58	20.65	-49	20,543	-0.24%
2020/06/11	3	20.93	4	20.94	20.90	-1	21,033	0.00%
2020/06/10	2	21.15	15	21.21	21.20	-13	21,215	-0.06%
2020/06/09	10	21.26	14	21.27	21.30	-4	22,105	-0.02%
2020/06/08	2	21.08	3	21.13	21.20	-1	22,332	0.00%
2020/06/05	17	20.95	2	20.95	21.00	15	22,282	0.07%
2020/06/04	20	20.79	10.1	20.75	20.95	9.9	22,261	0.04%
2020/06/03	63	20.82	30	20.80	20.90	33	22,329	0.15%
2020/06/02	7	20.14	4	20.33	20.40	3	22,070	0.01%
2020/06/01	0	0.00	13	20.04	20.10	-13	21,824	-0.06%
2020/05/29	1	19.85	0	19.90	19.80	1	21,671	0.00%
2020/05/28	5	19.89	1	19.85	19.95	4	21,275	0.02%
2020/05/27	0	19.90	1	19.90	19.90	-1	21,237	0.00%
2020/05/26	1	19.80	10	19.89	19.90	-9	21,309	-0.04%
2020/05/25	3	19.62	0	0.00	19.65	3	21,322	0.01%
2020/05/22	3	19.63	0	0.00	19.60	3	21,395	0.01%
2020/05/21	0	0.00	2	19.80	19.90	-2	21,351	-0.01%
2020/05/20	3	19.87	6	19.87	19.90	-3	21,238	-0.01%
2020/05/19	5	19.75	2	19.80	19.80	3	21,158	0.01%
2020/05/18	22	19.61	0	0.00	19.65	22	21,021	0.10%
2020/05/15	1	19.55	0	0.00	19.55	1	20,988	0.00%
2020/05/14	15	19.58	1.2	19.63	19.55	13.8	20,929	0.07%
2020/05/13	32	19.58	2	19.60	19.85	30	20,773	0.14%
2020/05/12	16	19.65	5	19.65	19.60	11	20,666	0.05%
2020/05/11	5	19.85	2	19.85	19.85	3	20,479	0.01%
2020/05/08	1	19.70	0	0.00	19.65	1	20,276	0.00%
2020/05/07	6	19.61	2.4	19.66	19.55	3.6	20,222	0.02%
2020/05/06	14	19.59	0	0.00	19.55	14	20,121	0.07%
2020/05/05	18	19.77	2	19.90	19.80	16	20,058	0.08%
2020/05/04	28	19.46	0	0.00	19.55	28	19,987	0.14%
2020/04/30	7	19.99	42	20.05	20.00	-35	19,779	-0.18%
2020/04/29	13	19.81	13	19.83	19.85	0	19,476	0.00%
2020/04/28	13	19.54	1	19.50	19.55	12	19,392	0.06%
2020/04/27	5	19.52	11	19.37	19.50	-6	19,817	-0.03%
2020/04/24	0	0.00	2	19.23	19.15	-2	19,611	-0.01%
2020/04/23	3	19.10	6	19.26	19.15	-3	19,559	-0.02%
2020/04/22	0	0.00	0	19.30	19.15	0	19,431	0.00%
2020/04/21	16	19.16	1	19.40	19.10	15	19,302	0.08%
2020/04/20	11	19.65	2	19.65	19.60	9	19,026	0.05%
2020/04/17	10	19.87	1	19.85	19.75	9	18,952	0.05%
2020/04/16	6	19.72	4	19.70	19.75	2	18,742	0.01%
2020/04/15	2	19.98	2	19.95	20.00	0	18,458	0.00%
2020/04/14	1.4	19.80	1	19.70	19.75	0.4	18,220	0.00%
2020/04/13	11	19.63	0	0.00	19.55	11	18,059	0.06%
2020/04/10	5	19.60	0	0.00	19.70	5	18,024	0.03%
2020/04/09	7	19.60	0	0.00	19.50	7	18,018	0.04%
2020/04/08	0.8	19.55	0	0.00	19.55	0.8	17,889	0.00%
2020/04/07	3	19.28	2.4	19.30	19.30	0.6	17,812	0.00%
2020/04/06	1	18.90	6	18.90	19.25	-5	17,823	-0.03%
2020/04/01	20	18.85	0	0.00	18.80	20	17,534	0.11%
2020/03/31	5	19.03	0	0.00	18.95	5	17,223	0.03%
2020/03/30	10	19.04	0	0.00	19.00	10	16,956	0.06%
2020/03/27	2	19.48	4	19.40	19.40	-2	16,707	-0.01%
2020/03/25	18	19.40	48.4	19.40	19.40	-30.4	16,647	-0.18%
2020/03/24	1	19.40	11.3	19.27	19.05	-10.3	16,370	-0.06%
2020/03/23	3.6	18.97	0	0.00	18.90	3.6	16,187	0.02%
2020/03/20	4	19.39	10	19.30	19.80	-6	16,059	-0.04%
2020/03/19	16	18.73	0	0.00	18.60	16	15,358	0.10%
2020/03/18	3	19.48	7	19.35	19.30	-4	14,776	-0.03%
2020/03/17	53	19.56	3	19.53	19.50	50	14,449	0.35%
2020/03/16	6	20.02	3	20.07	20.00	3	13,826	0.02%
2020/03/13	77	20.00	9	19.86	20.20	68	13,439	0.51%
2020/03/12	17	21.70	10	21.30	21.40	7	12,375	0.06%
2020/03/11	1	22.20	0	0.00	22.35	1	11,961	0.01%
2020/03/10	3	22.27	6	22.20	22.35	-3	11,725	-0.03%
2020/03/09	16	22.54	0	0.00	22.40	16	11,569	0.14%
2020/03/06	21	22.90	1	22.85	22.90	20	11,174	0.18%
2020/03/05	0	0.00	3	23.28	23.30	-3	11,009	-0.03%
2020/03/04	1	23.00	11.1	23.12	23.20	-10.1	11,010	-0.09%
2020/03/03	10.9	22.94	0	0.00	23.00	10.9	10,953	0.10%
2020/03/02	4	22.80	10	22.85	22.90	-6	10,887	-0.06%
2020/02/27	3	22.87	0	0.00	23.00	3	11,221	0.03%
2020/02/26	9	22.90	5	22.85	22.85	4	11,114	0.04%
2020/02/25	9	22.97	22.4	22.95	22.95	-13.4	10,903	-0.12%
2020/02/24	17	23.05	12	23.00	23.00	5	10,874	0.05%
2020/02/21	3	23.25	0	0.00	23.20	3	10,749	0.03%
2020/02/20	2	23.35	0	0.00	23.30	2	10,707	0.02%
2020/02/18	3	23.25	2	23.25	23.45	1	10,670	0.01%
2020/02/14	1	23.40	1	23.40	23.45	0	10,802	0.00%
2020/02/13	5	23.39	2	23.45	23.40	3	10,797	0.03%
2020/02/12	0	0.00	2	23.40	23.45	-2	10,796	-0.02%
2020/02/11	0	0.00	7	23.49	23.45	-7	10,841	-0.06%
2020/02/10	1	23.25	6.6	23.35	23.45	-5.6	10,871	-0.05%
2020/02/07	4	23.33	2	23.30	23.30	2	10,836	0.02%
2020/02/06	7	23.37	4	23.43	23.35	3	10,952	0.03%
2020/02/05	4	23.35	10	23.30	23.25	-6	10,959	-0.05%
2020/02/04	1	23.05	2	23.30	23.20	-1	10,965	-0.01%
2020/02/03	11	22.98	0	0.00	23.00	11	10,969	0.10%
2020/01/31	17.6	23.19	2	23.30	23.10	15.6	10,846	0.14%
2020/01/30	39	23.27	104	23.07	23.00	-65	10,692	-0.61%	大賣/
2020/01/20	0	0.00	1	24.05	24.05	-1	10,165	-0.01%
2020/01/15	100	24.00	0	0.00	24.05	100	10,355	0.97%
2020/01/14	1	24.05	0	0.00	24.05	1	10,383	0.01%
2020/01/13	1	23.90	22	23.99	24.00	-21	10,408	-0.20%
2020/01/10	0	0.00	35.7	23.78	23.85	-35.7	10,386	-0.34%
2020/01/09	0.1	23.65	0.3	23.65	23.75	-0.2	10,491	0.00%
2020/01/08	1	23.55	3	23.60	23.55	-2	10,529	-0.02%
2020/01/07	2	23.80	0	0.00	23.70	2	10,506	0.02%
2020/01/03	1	24.10	5	24.10	24.10	-4	10,569	-0.04%
2020/01/02	0	0.00	22	24.00	24.00	-22	10,504	-0.21%
2019/12/31	0	0.00	4	24.10	23.90	-4	10,506	-0.04%
2019/12/30	0	0.00	77	24.00	24.00	-77	10,464	-0.74%
2019/12/27	0	0.00	4	23.94	23.95	-4	10,431	-0.04%
2019/12/26	0	0.00	1	23.90	23.90	-1	10,447	-0.01%
2019/12/25	1	23.90	13.2	23.84	23.80	-12.2	10,690	-0.11%
2019/12/24	0	0.00	1	23.90	23.85	-1	10,812	-0.01%
2019/12/23	1	23.75	1.2	23.79	23.90	-0.2	10,870	0.00%
2019/12/20	0	0.00	51	23.60	23.65	-51	10,904	-0.47%
2019/12/19	1	23.70	0	0.00	23.70	1	10,685	0.01%
2019/12/18	0	0.00	0.1	23.75	23.90	-0.1	10,752	0.00%
2019/12/17	0	0.00	1	23.70	23.80	-1	10,822	-0.01%
2019/12/12	0	0.00	2	23.55	23.45	-2	10,737	-0.02%
2019/12/11	1	23.50	5	23.50	23.50	-4	10,665	-0.04%
2019/12/10	3	23.40	0	23.40	23.45	3	10,710	0.03%
2019/12/09	0	0.00	2	23.40	23.40	-2	10,814	-0.02%
2019/12/06	3	23.33	0.2	23.40	23.40	2.8	10,905	0.03%
2019/12/05	5	23.50	0	0.00	23.45	5	10,886	0.05%
2019/12/04	0	0.00	25	23.60	23.60	-25	10,920	-0.23%
2019/12/03	0	0.00	0.3	23.45	23.55	-0.3	11,008	0.00%
2019/12/02	1	23.40	0.1	23.40	23.40	0.9	11,148	0.01%
2019/11/29	2	23.50	0	0.00	23.40	2	11,182	0.02%
2019/11/27	51	23.60	0	23.55	23.65	51	11,239	0.45%
2019/11/26	4	23.50	1	23.60	23.55	3	11,346	0.03%
2019/11/22	4	23.30	0	0.00	23.45	4	11,323	0.04%
2019/11/21	0	0.00	8	23.35	23.40	-8	11,514	-0.07%
2019/11/20	2	23.30	0	0.00	23.50	2	11,524	0.02%
2019/11/19	0	0.00	8	23.45	23.50	-8	11,642	-0.07%
2019/11/15	2	23.30	0	0.00	23.20	2	11,831	0.02%
2019/11/14	3	23.25	0.1	23.25	23.20	2.9	11,932	0.02%
2019/11/13	11	23.39	0	0.00	23.35	11	12,086	0.09%
2019/11/11	0	0.00	5	23.70	23.80	-5	12,181	-0.04%
2019/11/08	10	23.85	21	23.80	23.80	-11	12,219	-0.09%
2019/11/07	0	0.00	1	23.65	23.75	-1	12,289	-0.01%
2019/11/06	6	23.68	0	0.00	23.65	6	12,316	0.05%
2019/11/05	1	23.70	5.3	23.61	23.80	-4.3	12,484	-0.03%
2019/11/04	0	0.00	3	23.57	23.60	-3	12,458	-0.02%
2019/11/01	2	23.40	14	23.55	23.55	-12	12,566	-0.10%
2019/10/31	3	23.45	2	23.50	23.45	1	12,741	0.01%
2019/10/30	0	0.00	1	23.50	23.50	-1	12,806	-0.01%
2019/10/29	3	23.40	20	23.39	23.40	-17	12,823	-0.13%
2019/10/25	0	0.00	1.6	23.40	23.45	-1.6	12,833	-0.01%
2019/10/24	0	0.00	1	23.50	23.50	-1	12,894	-0.01%
2019/10/23	3	23.23	2	23.40	23.40	1	13,192	0.01%
2019/10/22	55	23.40	0	0.00	23.40	55	13,318	0.41%
2019/10/21	6	23.24	0	0.00	23.30	6	13,338	0.04%
2019/10/18	100	23.25	17	23.25	23.25	83	13,356	0.62%
2019/10/17	5	23.25	0	0.00	23.25	5	13,417	0.04%
2019/10/16	1	23.10	4	23.20	23.20	-3	13,284	-0.02%
2019/10/14	0	0.00	3	23.10	23.15	-3	13,301	-0.02%
2019/10/09	9.6	22.94	0	0.00	22.90	9.6	13,266	0.07%
2019/10/08	3.2	23.10	0	0.00	23.05	3.2	13,235	0.02%
2019/10/07	11	22.93	0	0.00	22.95	11	13,179	0.08%
2019/10/04	2	22.95	3	22.90	22.85	-1	13,171	-0.01%
2019/10/03	6	22.86	1	22.90	22.85	5	13,123	0.04%
2019/10/02	0	0.00	10.5	23.00	22.95	-10.5	12,990	-0.08%
2019/10/01	7	22.99	1.6	23.21	23.05	5.4	12,942	0.04%
2019/09/27	1	23.00	0	0.00	23.00	1	12,707	0.01%
2019/09/26	0	0.00	100	23.10	23.10	-100	12,630	-0.79%
2019/09/25	3	23.05	200	23.05	23.10	-197	12,697	-1.55%	大賣/鉅額交易
2019/09/24	10	23.10	0.1	23.20	23.20	9.9	12,609	0.08%
2019/09/23	4	23.25	1.2	23.25	23.15	2.8	12,599	0.02%
2019/09/20	0	0.00	0.2	23.45	23.45	-0.2	12,765	0.00%
2019/09/19	11	23.10	10	23.20	23.20	1	12,561	0.01%
2019/09/18	0	0.00	0.8	23.30	23.20	-0.8	12,587	-0.01%
2019/09/17	6	23.23	0	0.00	23.20	6	12,564	0.05%
2019/09/16	1	23.55	1	23.55	23.55	0	12,689	0.00%
2019/09/12	13.1	23.61	2	23.60	23.50	11.1	12,835	0.09%
2019/09/11	15	23.43	0	0.00	23.50	15	12,980	0.12%
2019/09/10	5	23.25	0	0.00	23.35	5	12,971	0.04%
2019/09/09	300	23.18	5	23.19	23.20	295	12,914	2.28%	大買/鉅額交易
2019/09/06	0.1	23.20	2	23.10	23.15	-1.9	12,996	-0.01%
2019/09/05	20.4	23.20	0	0.00	23.15	20.4	13,021	0.16%
2019/09/04	2	22.95	51	23.00	23.00	-49	12,955	-0.38%
2019/09/03	6	23.08	0	0.00	23.00	6	12,843	0.05%
2019/09/02	3	23.05	0	0.00	23.20	3	12,828	0.02%
2019/08/30	13.7	23.09	0	0.00	23.15	13.7	12,884	0.11%
2019/08/29	2	22.85	0	0.00	22.95	2	12,872	0.02%
2019/08/28	3	22.82	0	0.00	23.10	3	12,854	0.02%
2019/08/27	3	22.87	0	0.00	22.85	3	12,773	0.02%
2019/08/26	2	22.90	0	0.00	22.95	2	12,402	0.02%
2019/08/23	0	0.00	11.2	23.03	23.15	-11.2	12,373	-0.09%
2019/08/22	9	23.04	0	0.00	23.15	9	12,445	0.07%
2019/08/21	9	23.05	0	0.00	23.05	9	13,992	0.06%
2019/08/20	1	23.05	0	23.10	23.05	1	13,989	0.01%
2019/08/19	3	23.07	0	0.00	23.05	3	13,908	0.02%
2019/08/16	1	23.05	0	0.00	23.10	1	13,853	0.01%
2019/08/15	6	23.06	1	23.05	23.05	5	13,779	0.04%
2019/08/14	4	23.23	0	0.00	23.20	4	13,920	0.03%
2019/08/13	1	23.25	10	23.30	23.25	-9	13,911	-0.06%
2019/08/12	0	0.00	4	23.35	23.30	-4	14,019	-0.03%
2019/08/08	3	23.37	1	23.45	23.40	2	14,175	0.01%
2019/08/07	8	23.31	0	0.00	23.30	8	14,400	0.06%
2019/08/06	51	23.50	4	23.50	23.50	47	14,661	0.32%
2019/08/05	4	23.48	0	0.00	23.50	4	14,687	0.03%
2019/08/02	11	23.59	2	23.60	23.65	9	14,594	0.06%
2019/08/01	10	23.86	0	0.00	23.80	10	14,550	0.07%
2019/07/31	3	24.05	3.3	24.05	24.00	-0.3	14,448	0.00%
2019/07/30	0	0.00	0.3	24.10	24.10	-0.3	14,440	0.00%
2019/07/29	1	24.15	0	0.00	24.15	1	14,547	0.01%
2019/07/26	4	24.15	0	0.00	24.20	4	14,535	0.03%
2019/07/25	3	24.12	0	0.00	24.10	3	14,505	0.02%
2019/07/24	16.5	24.97	0	0.00	25.00	16.5	14,326	0.12%
2019/07/23	1	24.90	0	0.00	24.90	1	14,132	0.01%
2019/07/22	1	25.00	4	25.00	24.90	-3	14,026	-0.02%
2019/07/19	0	0.00	1	24.85	24.90	-1	13,965	-0.01%
2019/07/18	0	0.00	21.8	24.77	24.70	-21.8	13,861	-0.16%
2019/07/16	10	24.75	0	0.00	24.85	10	13,779	0.07%
2019/07/12	1	24.80	0.1	24.80	24.80	0.9	13,652	0.01%
2019/07/11	0	0.00	4.4	24.87	24.80	-4.4	13,683	-0.03%
2019/07/08	0	0.00	3	24.73	24.80	-3	13,757	-0.02%
2019/07/05	2	24.65	0	0.00	24.70	2	13,767	0.01%
2019/07/01	21	24.85	0	0.00	24.85	21	13,884	0.15%
2019/06/27	0	0.00	1	25.00	24.90	-1	14,032	-0.01%
2019/06/24	0	0.00	2	24.95	25.00	-2	13,859	-0.01%
2019/06/21	0.6	24.85	0	0.00	25.00	0.6	13,775	0.00%
2019/06/20	0	0.00	1	24.95	24.80	-1	13,502	-0.01%
2019/06/19	0	0.00	8	24.91	24.95	-8	13,299	-0.06%
2019/06/17	0	0.00	22	24.44	24.55	-22	12,981	-0.17%
2019/06/14	0	0.00	20	24.55	24.50	-20	12,936	-0.15%
2019/06/13	0.3	24.45	0	0.00	24.45	0.3	12,841	0.00%
2019/06/11	0	0.00	1	24.50	24.40	-1	13,005	-0.01%
2019/06/10	0	0.00	1.5	24.38	24.50	-1.5	13,039	-0.01%
2019/06/06	0	0.00	2	24.30	24.35	-2	13,073	-0.02%
2019/06/05	0	0.00	1	24.30	24.20	-1	13,065	-0.01%
2019/06/04	20	24.10	0	0.00	24.20	20	13,046	0.15%
2019/06/03	2	24.10	7	24.14	24.15	-5	13,164	-0.04%
2019/05/31	1	24.15	0	0.00	24.30	1	13,341	0.01%
2019/05/30	6	24.08	2	24.05	24.10	4	13,450	0.03%
2019/05/29	2	24.15	2	24.10	24.10	0	13,529	0.00%
2019/05/28	2	24.25	8.4	24.35	24.30	-6.4	13,551	-0.05%
2019/05/23	11	24.30	5	24.25	24.45	6	12,125	0.05%
2019/05/22	3	24.27	0	0.00	24.45	3	12,132	0.02%
2019/05/21	2	24.55	10	24.43	24.65	-8	12,129	-0.07%
2019/05/20	1	24.15	0	0.00	24.20	1	11,940	0.01%
2019/05/17	2	24.15	3	24.10	24.00	-1	11,873	-0.01%
2019/05/16	0	0.00	0.1	24.10	24.00	-0.1	11,768	0.00%
2019/05/15	4	24.10	0	0.00	24.00	4	11,656	0.03%
2019/05/14	13	24.15	0	0.00	24.10	13	11,518	0.11%
2019/05/13	5.2	24.49	1.3	24.51	24.45	3.9	11,229	0.04%
2019/05/10	26	24.68	1	24.70	24.55	25	11,347	0.22%
2019/05/09	25	24.80	0	0.00	24.70	25	11,508	0.22%
2019/05/08	0.1	25.00	0	0.00	25.05	0.1	11,412	0.00%
2019/05/06	2.8	24.89	0	25.00	25.00	2.8	11,607	0.02%
2019/05/02	1	25.05	0	0.00	24.90	1	11,588	0.01%
2019/04/30	4	24.91	0	0.00	24.95	4	11,626	0.03%
2019/04/29	0	0.00	1	25.10	25.10	-1	11,591	-0.01%
2019/04/26	2	25.00	0	0.00	25.10	2	11,687	0.02%
2019/04/25	1.1	25.05	0	0.00	25.00	1.1	11,761	0.01%
2019/04/24	0	0.00	21	25.10	25.10	-21	11,798	-0.18%
2019/04/23	0	0.00	21.2	25.05	25.15	-21.2	12,062	-0.18%
2019/04/22	10	25.10	0	25.10	25.10	10	12,158	0.08%
2019/04/19	0	0.00	3	25.10	25.20	-3	12,358	-0.02%
2019/04/16	0	0.00	3	25.20	25.20	-3	13,024	-0.02%
2019/04/15	0	0.00	3	25.15	25.05	-3	13,145	-0.02%
2019/04/12	0	0.00	1	25.10	25.20	-1	13,221	-0.01%
2019/04/11	0.1	25.05	1.1	25.05	25.05	-1	13,233	-0.01%
2019/04/10	6	25.03	5	25.20	25.25	1	13,263	0.01%
2019/04/09	1.1	25.00	0	0.00	25.10	1.1	13,266	0.01%
2019/04/08	1	25.05	3	25.07	25.10	-2	13,319	-0.02%
2019/04/03	2	25.05	0	0.00	25.00	2	13,244	0.02%
2019/04/02	2.4	24.90	0	0.00	24.90	2.4	13,375	0.02%
2019/04/01	2	25.00	0	0.00	25.00	2	13,234	0.02%
2019/03/29	0	0.00	10.3	25.10	25.30	-10.3	13,053	-0.08%
2019/03/27	1	25.00	0	0.00	25.05	1	13,055	0.01%
2019/03/26	0	0.00	0.3	25.00	25.00	-0.3	13,204	0.00%
2019/03/22	0.4	25.00	0.9	25.00	25.00	-0.5	13,279	0.00%
2019/03/21	0.2	25.00	2	25.02	25.00	-1.8	13,325	-0.01%
2019/03/20	0	0.00	310.7	25.00	25.05	-310.7	13,529	-2.30%	大賣/鉅額交易
2019/03/18	0	0.00	137	25.05	25.05	-137	13,701	-1.00%	大賣/鉅額交易
2019/03/15	2	24.75	0.7	24.95	25.05	1.3	13,706	0.01%
2019/03/14	3.1	24.78	0	0.00	24.75	3.1	13,559	0.02%
2019/03/13	4	24.88	0.8	25.00	25.00	3.3	13,605	0.02%
2019/03/12	0	0.00	2	25.10	25.10	-2	13,619	-0.01%
2019/03/11	12	24.71	0	0.00	24.70	12	13,845	0.09%
2019/03/08	2.1	24.78	0	0.00	24.75	2.1	13,833	0.02%
2019/03/07	15	24.90	0	0.00	24.95	15	14,144	0.11%
2019/03/06	1	25.10	0	0.00	25.15	1	14,054	0.01%
2019/03/05	0	0.00	20	25.30	25.40	-20	14,086	-0.14%
2019/03/04	5	25.30	7	25.29	25.35	-2	14,212	-0.01%
2019/02/27	0.7	25.35	0	0.00	25.50	0.7	14,199	0.00%
2019/02/26	0	0.00	4.2	25.37	25.50	-4.2	14,093	-0.03%
2019/02/25	0	0.00	40.4	25.30	25.30	-40.4	13,895	-0.29%
2019/02/22	0	0.00	10.2	25.10	25.25	-10.2	13,888	-0.07%
2019/02/21	21	25.20	6.1	25.05	25.25	14.9	13,834	0.11%
2019/02/20	0.8	25.05	47.5	25.20	25.20	-46.7	13,861	-0.34%
2019/02/19	0.1	25.00	0	0.00	25.00	0.1	13,870	0.00%
2019/02/18	0	0.00	0.1	25.10	25.15	-0.1	13,953	0.00%
2019/02/14	0	0.00	1.1	25.24	25.20	-1.1	14,201	-0.01%
2019/02/13	2	25.40	0	0.00	25.50	2	14,135	0.01%
2019/02/12	0	0.00	32	25.40	25.45	-32	14,021	-0.23%
2019/02/11	0	0.00	14.3	25.49	25.25	-14.3	13,978	-0.10%
2019/01/30	0	0.00	9.2	25.41	25.45	-9.2	13,914	-0.07%
2019/01/28	0	0.00	1	25.30	25.35	-1	13,811	-0.01%
2019/01/25	0	0.00	4	25.25	25.35	-4	13,917	-0.03%
2019/01/24	0	0.00	7	25.03	25.10	-7	13,742	-0.05%
2019/01/23	0	0.00	2	25.05	25.05	-2	13,915	-0.01%
2019/01/22	0	0.00	5	25.05	25.05	-5	14,070	-0.04%
2019/01/21	0	0.00	8	25.04	25.05	-8	14,024	-0.06%
2019/01/18	0	0.00	2	25.00	25.00	-2	14,007	-0.01%
2019/01/15	1	24.90	7	24.99	25.00	-6	14,467	-0.04%
2019/01/14	1.7	24.81	1	24.90	24.90	0.7	14,258	0.00%
2019/01/11	0	0.00	20	24.90	24.90	-20	14,314	-0.14%
2019/01/09	0	0.00	5	24.85	24.95	-5	14,168	-0.04%
2019/01/08	0.1	24.35	0	0.00	24.50	0.1	14,036	0.00%
2019/01/07	1	24.35	2.4	24.38	24.45	-1.4	14,206	-0.01%
2019/01/04	0	0.00	3	24.15	24.20	-3	14,380	-0.02%
2019/01/03	1	24.00	0.4	24.10	24.15	0.6	15,220	0.00%
2019/01/02	0	0.00	4.3	24.00	24.00	-4.3	15,526	-0.03%
2018/12/28	0	0.00	3	24.18	24.25	-3	15,614	-0.02%
2018/12/27	1	23.90	0.3	23.95	23.95	0.7	15,728	0.00%
2018/12/26	4.3	23.85	0.3	23.80	23.80	4	15,745	0.03%
2018/12/25	4	23.84	0	0.00	23.80	4	15,970	0.03%
2018/12/21	3	24.20	0	0.00	24.20	3	16,676	0.02%
2018/12/20	1	24.25	2	24.25	24.30	-1	16,677	-0.01%
2018/12/19	0	0.00	2	24.25	24.30	-2	16,861	-0.01%
2018/12/17	3	24.05	0	0.00	24.05	3	17,173	0.02%
2018/12/14	1	24.05	0	0.00	24.15	1	17,267	0.01%
2018/12/12	1	24.35	2	24.20	24.35	-1	17,364	-0.01%
2018/12/10	2.1	23.80	0	0.00	23.80	2.1	17,241	0.01%
2018/12/07	1	23.95	0	0.00	23.90	1	17,418	0.01%
2018/12/06	1	24.00	2	23.95	23.95	-1	17,525	-0.01%
2018/12/04	1.5	24.35	0	0.00	24.45	1.5	17,615	0.01%
2018/12/03	0	0.00	1	24.25	24.25	-1	17,446	-0.01%
2018/11/30	0	0.00	30	24.15	24.00	-30	17,538	-0.17%
2018/11/29	21	23.85	0	0.00	23.85	21	17,283	0.12%
2018/11/28	30	23.65	0	0.00	23.85	30	17,175	0.17%
2018/11/27	5.2	23.68	0	0.00	23.65	5.2	17,067	0.03%
2018/11/21	2.9	24.10	0	0.00	24.05	2.9	17,109	0.02%
2018/11/19	0	0.00	7	24.55	24.50	-7	17,164	-0.04%
2018/11/16	0	0.00	28	24.26	24.45	-28	17,297	-0.16%
2018/11/15	1	23.95	1	24.10	24.10	0	17,675	0.00%
2018/11/13	0	0.00	2	24.18	24.25	-2	17,761	-0.01%
2018/11/12	2.5	24.25	0	0.00	24.25	2.5	17,710	0.01%
2018/11/08	0.1	24.55	12	24.65	24.70	-11.9	18,425	-0.06%
2018/11/07	10	24.40	0	0.00	24.50	10	18,640	0.05%
2018/11/06	0	0.00	12	24.30	24.35	-12	18,561	-0.06%
2018/11/05	0	0.00	1	23.90	24.35	-1	18,497	-0.01%
2018/11/02	4	23.88	1	24.10	24.15	3	18,420	0.02%
2018/11/01	0	0.00	1	24.10	24.05	-1	18,370	-0.01%
2018/10/31	2	24.00	0	0.00	24.40	2	18,356	0.01%
2018/10/30	5	24.20	3.5	24.11	24.15	1.5	18,183	0.01%
2018/10/29	2	23.65	0	0.00	23.75	2	18,013	0.01%
2018/10/26	0.2	23.70	1	23.80	23.65	-0.8	18,157	0.00%
2018/10/25	3	23.53	0	0.00	23.75	3	18,193	0.02%
2018/10/24	4	23.84	1	23.65	23.70	3	18,250	0.02%
2018/10/22	3	24.20	0	0.00	24.15	3	18,345	0.02%
2018/10/19	1	24.25	18	24.36	24.30	-17	19,115	-0.09%
2018/10/18	1	24.15	0	0.00	24.25	1	19,532	0.01%
2018/10/16	0	0.00	3	24.30	24.45	-3	20,047	-0.01%
2018/10/15	5	24.25	0	0.00	24.05	5	19,874	0.03%
2018/10/12	2	24.20	0	0.00	24.50	2	19,699	0.01%
2018/10/11	14	24.15	5	24.77	24.20	9	19,466	0.05%
2018/10/09	0	0.00	1	25.50	25.35	-1	18,594	-0.01%
2018/10/08	0.1	25.10	6	25.22	25.25	-5.9	18,261	-0.03%
2018/10/05	0	0.00	7	25.16	25.10	-7	18,143	-0.04%
2018/10/04	0	0.00	11	25.25	25.40	-11	17,992	-0.06%
2018/10/03	0	0.00	1	25.45	25.45	-1	17,849	-0.01%
2018/10/02	0	0.00	5	25.34	25.20	-5	17,636	-0.03%
2018/10/01	0	0.00	7.9	25.49	25.50	-7.9	17,469	-0.05%
2018/09/28	0	0.00	6	25.48	25.50	-6	17,346	-0.03%
2018/09/27	1	25.35	0	0.00	25.45	1	16,943	0.01%
2018/09/26	2	25.50	9	25.45	25.45	-7	16,810	-0.04%
2018/09/25	2	25.35	0.4	25.25	25.35	1.6	16,673	0.01%
2018/09/21	0	0.00	58	25.17	25.25	-58	16,545	-0.35%
2018/09/20	0	0.00	10	25.10	25.00	-10	16,361	-0.06%
2018/09/19	0	0.00	3	25.00	25.10	-3	16,357	-0.02%
2018/09/18	0.1	24.85	15.5	24.96	25.00	-15.5	16,396	-0.09%
2018/09/14	4	24.50	0	0.00	24.45	4	16,245	0.02%
2018/09/13	0	0.00	0.1	24.45	24.45	-0.1	16,259	0.00%
2018/09/12	0.2	24.35	2	24.33	24.30	-1.8	16,122	-0.01%
2018/09/11	5	24.50	0	0.00	24.55	5	16,089	0.03%
2018/09/10	2	24.70	0	0.00	24.60	2	16,129	0.01%
2018/09/07	3.1	24.70	11	24.80	24.70	-7.9	16,402	-0.05%
2018/09/04	2	24.90	0.2	24.90	24.95	1.8	16,351	0.01%
2018/08/31	2	25.05	0	0.00	25.15	2	16,311	0.01%
2018/08/30	1	25.35	12.9	25.34	25.25	-11.9	16,306	-0.07%
2018/08/29	2	25.35	7	25.40	25.45	-5	16,325	-0.03%
2018/08/28	0	0.00	8.1	25.45	25.50	-8.1	16,458	-0.05%
2018/08/27	1	25.15	6	25.14	25.30	-5	16,795	-0.03%
2018/08/23	0	0.00	62.4	25.44	25.50	-62.4	17,559	-0.36%
2018/08/22	0	0.00	15.5	25.36	25.30	-15.5	17,578	-0.09%
2018/08/21	0	0.00	12	25.00	25.00	-12	17,100	-0.07%
2018/08/20	0.2	24.80	3	24.95	24.95	-2.8	16,914	-0.02%
2018/08/17	2	24.65	0	0.00	24.65	2	16,776	0.01%
2018/08/16	0	0.00	13	24.97	24.90	-13	16,711	-0.08%
2018/08/15	1	24.90	7	25.01	24.75	-6	16,584	-0.04%
2018/08/14	1.5	24.90	23	24.90	24.95	-21.5	16,044	-0.13%
2018/08/13	0	0.00	1	24.45	24.35	-1	15,698	-0.01%
2018/08/10	0.9	24.50	3	24.55	24.55	-2.1	15,559	-0.01%
2018/08/09	4.4	24.89	0.8	24.75	24.85	3.7	15,519	0.02%
2018/08/08	0.1	24.80	4	24.93	24.95	-3.9	15,462	-0.03%
2018/08/07	0	0.00	10	24.90	24.90	-10	15,356	-0.07%
2018/08/06	0	0.00	7	24.89	24.90	-7	15,283	-0.05%
2018/08/03	1	24.75	7	24.74	24.75	-6	15,211	-0.04%
2018/08/02	0.8	24.60	0	0.00	24.65	0.8	15,227	0.01%
2018/08/01	0.5	24.80	4.5	24.89	24.95	-4	15,059	-0.03%
2018/07/31	0	0.00	11.8	24.85	25.00	-11.8	14,917	-0.08%
2018/07/30	0	0.00	34	24.73	24.80	-34	14,675	-0.23%
2018/07/27	0	0.00	20	24.71	24.65	-20	14,454	-0.14%
2018/07/26	1.2	24.63	35	24.61	24.65	-33.8	14,269	-0.24%
2018/07/25	1	24.80	10.2	24.83	24.80	-9.2	13,646	-0.07%
2018/07/24	5	24.65	38	24.64	24.75	-33	13,215	-0.25%
2018/07/23	20	24.20	1	24.25	24.25	19	12,709	0.15%
2018/07/20	0	0.00	16.6	24.25	24.25	-16.6	12,691	-0.13%
2018/07/19	0	0.00	2	24.20	24.20	-2	12,702	-0.02%
2018/07/18	0	0.00	5	24.03	24.10	-5	12,705	-0.04%
2018/07/17	0	0.00	2	24.00	24.00	-2	12,655	-0.02%
2018/07/16	0	0.00	10	23.95	23.90	-10	12,680	-0.08%
2018/07/13	0	0.00	4	23.81	23.90	-4	12,783	-0.03%
2018/07/12	0	0.00	12.7	23.75	23.80	-12.7	12,811	-0.10%
2018/07/11	0	0.00	2	23.60	23.70	-2	12,832	-0.02%
2018/07/10	20	23.57	0	0.00	23.65	20	12,831	0.16%
2018/07/09	0.1	23.50	0	0.00	23.60	0.1	12,876	0.00%
2018/07/06	3	23.35	0	0.00	23.50	3	12,956	0.02%
2018/07/05	0	0.00	0.2	23.45	23.45	-0.2	13,002	0.00%
2018/07/03	1	23.30	24.3	23.30	23.25	-23.3	13,391	-0.17%
2018/07/02	1	23.35	0	0.00	23.25	1	13,425	0.01%
2018/06/29	0.5	23.60	3	23.62	23.70	-2.5	13,367	-0.02%
2018/06/28	5	23.24	0	0.00	23.25	5	13,245	0.04%
2018/06/27	13	23.25	7.1	23.30	23.25	5.9	13,223	0.04%
2018/06/25	4	23.45	0	0.00	23.40	4	13,264	0.03%
2018/06/21	0	0.00	2	23.60	23.65	-2	13,257	-0.02%
2018/06/20	2.3	23.62	4.2	23.67	23.80	-1.9	13,457	-0.01%
2018/06/19	14	23.44	0	0.00	23.40	14	13,396	0.10%
2018/06/15	1	23.70	0.1	23.65	23.65	0.9	13,211	0.01%
2018/06/14	9.1	23.78	0	0.00	23.70	9.1	12,912	0.07%
2018/06/13	0.3	24.05	0	0.00	24.05	0.3	12,729	0.00%
2018/06/12	1.3	24.10	0	0.00	24.15	1.3	13,129	0.01%
2018/06/11	3	24.13	0	0.00	24.10	3	13,066	0.02%
2018/06/08	0.1	24.25	2	24.20	24.40	-1.9	13,066	-0.01%
2018/06/07	5	24.31	17	24.30	24.40	-12	13,272	-0.09%
2018/06/06	0	0.00	12	24.17	24.25	-12	13,178	-0.09%
2018/06/05	0	0.00	17	24.24	24.30	-17	13,165	-0.13%
2018/06/04	3	24.00	31	24.03	24.20	-28	13,052	-0.21%
2018/06/01	0	0.00	3	23.63	23.75	-3	12,778	-0.02%
2018/05/31	0.2	23.60	0	0.00	23.60	0.2	12,562	0.00%
2018/05/30	7	23.20	0	0.00	23.20	7	12,337	0.06%
2018/05/28	0	0.00	5	23.39	23.40	-5	12,633	-0.04%
2018/05/25	1.8	23.32	13	23.30	23.35	-11.2	12,812	-0.09%
2018/05/24	2	23.25	0.1	23.30	23.25	1.9	12,910	0.01%
2018/05/23	2	23.30	1	23.35	23.20	1	13,186	0.01%
2018/05/21	0	0.00	50	23.45	23.40	-50	13,704	-0.36%
2018/05/15	5	23.40	2	23.48	23.35	3	14,759	0.02%
2018/05/14	0.8	23.50	0	0.00	23.50	0.8	15,330	0.01%
2018/05/11	0	0.00	29	23.52	23.55	-29	15,526	-0.19%
2018/05/10	0	0.00	18	23.50	23.45	-18	15,555	-0.12%
2018/05/09	3.1	23.34	1	23.40	23.45	2.1	15,548	0.01%
2018/05/07	7	23.30	0	0.00	23.25	7	15,800	0.04%
2018/05/03	64	23.32	0	0.00	23.25	64	15,970	0.40%
2018/05/02	2	23.85	11	23.95	23.65	-9	16,037	-0.06%
2018/04/30	5	23.31	1	23.40	23.50	4	15,952	0.03%
2018/04/27	3	23.35	0	0.00	23.40	3	15,873	0.02%
2018/04/26	6	23.30	0	0.00	23.35	6	15,951	0.04%
2018/04/25	6	23.30	0	0.00	23.40	6	15,937	0.04%
2018/04/24	1.5	23.45	0	0.00	23.30	1.5	16,006	0.01%
2018/04/23	12.3	23.47	3	23.40	23.60	9.3	16,067	0.06%
2018/04/20	2	23.60	1	23.70	23.65	1	16,060	0.01%
2018/04/19	1	23.70	0	0.00	23.70	1	16,118	0.01%
2018/04/18	1	23.35	0	0.00	23.40	1	16,275	0.01%
2018/04/17	2.4	23.33	0	0.00	23.30	2.4	16,402	0.01%
2018/04/16	13	23.49	0	0.00	23.45	13	16,610	0.08%
2018/04/12	1	23.50	0	0.00	23.60	1	17,352	0.01%
2018/04/11	1	23.70	0	0.00	23.60	1	17,553	0.01%
2018/04/10	1	23.60	0.1	23.75	23.75	0.9	17,768	0.00%
2018/04/09	1.1	23.53	100	23.60	23.80	-98.9	17,899	-0.55%
2018/04/03	2	23.35	11	23.49	23.35	-9	17,720	-0.05%
2018/04/02	1	23.50	0	0.00	23.50	1	17,670	0.01%
2018/03/31	50	23.50	3	23.48	23.45	47	17,721	0.27%
2018/03/30	10	23.45	2	23.40	23.50	8	17,898	0.04%
2018/03/29	18	23.20	5	23.20	23.20	13	17,851	0.07%
2018/03/28	1	23.45	0	0.00	23.40	1	17,584	0.01%
2018/03/27	20	23.50	11	23.60	23.55	9	17,637	0.05%
2018/03/26	2	23.43	2	23.40	23.45	0	17,596	0.00%
2018/03/23	13	23.53	0	0.00	23.50	13	17,539	0.07%
2018/03/22	1	23.75	0	0.00	23.85	1	17,424	0.01%
2018/03/21	11	23.80	0	0.00	23.75	11	17,370	0.06%
2018/03/20	3.7	23.81	0	0.00	23.75	3.7	17,601	0.02%
2018/03/19	9	23.73	2	23.80	23.90	7	17,683	0.04%
2018/03/16	31.1	23.80	2	23.83	23.70	29.1	17,796	0.16%
2018/03/15	3	23.80	0	0.00	23.75	3	17,447	0.02%
2018/03/13	22	23.65	2	23.85	23.85	20	17,434	0.11%
2018/03/12	19	23.68	2	23.75	23.70	17	17,215	0.10%
2018/03/08	19.1	23.50	2	23.55	23.50	17.1	17,209	0.10%
2018/03/07	4	23.56	0	0.00	23.50	4	17,120	0.02%
2018/03/06	0	0.00	8	23.62	23.70	-8	16,947	-0.05%
2018/03/05	18	23.55	10	23.60	23.60	8	17,210	0.05%
2018/03/02	15	23.98	0	0.00	23.95	15	16,891	0.09%
2018/03/01	6	24.22	7	24.35	24.40	-1	16,605	-0.01%
2018/02/27	3.8	24.20	0	0.00	24.10	3.8	16,290	0.02%
2018/02/26	1	24.25	0	0.00	24.20	1	16,060	0.01%
2018/02/23	8	24.35	12	24.49	24.50	-4	15,938	-0.03%
2018/02/22	1	24.20	0	24.50	24.30	1	15,768	0.01%
2018/02/21	2	23.93	9.6	24.23	24.50	-7.6	15,556	-0.05%
2018/02/12	14	23.74	0	0.00	23.65	14	15,225	0.09%
2018/02/09	1	23.60	0	0.00	23.75	1	15,056	0.01%
2018/02/08	5.1	23.72	0	0.00	23.75	5.1	14,842	0.03%
2018/02/07	4	23.94	0	0.00	23.60	4	14,770	0.03%
2018/02/06	64	23.76	4.1	23.64	23.60	59.9	14,412	0.42%
2018/02/05	4	24.55	0	0.00	24.50	4	13,818	0.03%
2018/02/02	1	24.85	1	24.80	24.80	0	13,589	0.00%
2018/02/01	2	25.00	0	0.00	24.85	2	13,554	0.01%
2018/01/31	21	24.85	1	24.90	24.90	20	13,507	0.15%
2018/01/30	2	25.00	6	25.08	24.90	-4	13,336	-0.03%
2018/01/29	3	24.97	0	0.00	25.15	3	13,171	0.02%
2018/01/25	4	25.05	5	25.00	25.10	-1	12,946	-0.01%
2018/01/24	1	24.90	0	0.00	25.00	1	12,803	0.01%
2018/01/23	0	0.00	5	24.90	25.00	-5	12,763	-0.04%
2018/01/22	2	24.98	5	25.05	25.05	-3	12,770	-0.02%
2018/01/19	1	25.00	17.2	25.08	25.10	-16.2	12,628	-0.13%
2018/01/18	11	25.15	6	25.24	25.15	5	12,544	0.04%
2018/01/16	0	0.00	1	25.15	25.20	-1	12,241	-0.01%
2018/01/15	0	0.00	6	25.16	25.10	-6	12,149	-0.05%
2018/01/12	0	0.00	35	25.40	25.35	-35	12,011	-0.29%
2018/01/11	0	0.00	20	25.27	25.30	-20	11,740	-0.17%
2018/01/10	13	25.30	6.2	25.34	25.30	6.8	11,594	0.06%
2018/01/09	0	0.00	21	25.25	25.25	-21	11,310	-0.19%
2018/01/08	5.1	25.20	153	25.23	25.25	-147.9	11,124	-1.33%	大賣/鉅額交易
2018/01/05	0	0.00	15	24.93	24.95	-15	10,659	-0.14%
2018/01/04	5	24.90	1	24.85	24.80	4	10,430	0.04%
2018/01/03	2	24.85	12	24.82	24.90	-10	10,285	-0.10%