中鋼 (2002)-元大-路竹券商分點個股進出

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
24.75
漲跌
▼0.15
漲幅
-0.60%
成交量
24,918張
產業
上市鋼鐵類股
3549人加入追蹤

立即追蹤
本地時間:14:30

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

中鋼 (2002)籌碼相關－元大-路竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-路竹券商分點個股進出
元大-路竹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
2024/05/08	3	24.73	4	24.68	24.75	-1	22,990	0.00%
2024/05/07	1.3	25.04	0	0.00	24.90	1.3	22,825	0.01%
2024/05/06	0	0.00	5.1	25.03	25.10	-5.1	22,774	-0.02%
2024/05/03	4.1	25.00	8.6	25.16	24.95	-4.6	22,734	-0.02%
2024/05/02	4	24.94	2	24.90	24.95	2	22,550	0.01%
2024/04/30	1.2	24.92	6	24.95	24.85	-4.9	22,573	-0.02%
2024/04/29	3.2	24.95	20	24.96	25.00	-16.8	22,531	-0.07%
2024/04/26	1	24.60	3	24.70	24.55	-2	22,361	-0.01%
2024/04/25	3.3	24.55	1	24.50	24.55	2.3	22,522	0.01%
2024/04/24	4	24.81	1	24.80	24.75	3	22,584	0.01%
2024/04/23	5	24.85	1	24.85	24.85	4	22,958	0.02%
2024/04/22	2.5	24.73	4	24.73	24.70	-1.5	23,079	-0.01%
2024/04/19	16.4	24.49	0	0.00	24.45	16.4	22,843	0.07%
2024/04/18	10.7	24.80	6.1	24.74	24.80	4.6	22,443	0.02%
2024/04/17	12	24.30	0	0.00	24.45	12	22,124	0.05%
2024/04/15	5	24.65	0	0.00	24.55	5	21,955	0.02%
2024/04/12	18	24.94	5.5	24.91	24.85	12.5	21,603	0.06%
2024/04/11	4	25.33	12	25.35	25.30	-8	21,411	-0.04%
2024/04/10	16.6	26.05	8.1	25.84	25.60	8.5	21,174	0.04%
2024/04/09	27.5	25.92	33.1	25.76	26.05	-5.6	20,756	-0.03%
2024/04/08	4.1	24.88	97.5	24.85	25.00	-93.4	19,149	-0.49%
2024/04/03	16.2	24.50	27.3	24.62	24.65	-11.1	18,646	-0.06%
2024/04/02	1	24.15	14	24.18	24.30	-13	18,076	-0.07%
2024/04/01	2.1	23.98	51	23.95	24.00	-48.9	18,022	-0.27%
2024/03/29	3.4	23.91	0	0.00	23.90	3.4	18,075	0.02%
2024/03/28	4.2	23.89	0	0.00	23.80	4.2	18,183	0.02%
2024/03/27	3	23.93	2.1	23.93	23.90	0.9	18,448	0.00%
2024/03/26	1.1	23.95	1	23.90	24.00	0.1	18,659	0.00%
2024/03/25	1	23.95	1	23.80	23.85	0	19,003	0.00%
2024/03/22	6.4	23.86	21.5	23.80	23.95	-15.2	19,488	-0.08%
2024/03/21	1.9	23.71	10	23.72	23.85	-8.2	20,422	-0.04%
2024/03/20	22	23.58	12.3	23.66	23.50	9.7	21,978	0.04%
2024/03/19	8.1	23.68	0.7	23.72	23.65	7.4	22,295	0.03%
2024/03/18	60.9	23.69	11	23.56	23.70	49.9	22,698	0.22%
2024/03/15	7.1	23.91	6.6	23.95	23.85	0.5	22,887	0.00%
2024/03/14	5.4	23.97	21	23.98	24.05	-15.6	23,135	-0.07%
2024/03/13	40.2	23.85	10	23.90	23.95	30.2	23,130	0.13%
2024/03/12	41.6	24.08	1	24.10	24.15	40.6	22,921	0.18%
2024/03/11	29.4	24.04	7	24.04	24.05	22.4	23,083	0.10%
2024/03/08	9.3	24.00	1	23.85	24.10	8.3	23,355	0.04%
2024/03/07	25.8	23.94	0.5	24.05	23.95	25.3	23,599	0.11%
2024/03/06	11.6	24.09	6.5	24.11	24.05	5.1	24,137	0.02%
2024/03/05	21.8	24.11	54.1	24.08	24.05	-32.3	25,743	-0.13%
2024/03/04	20.2	24.14	33.7	24.14	24.20	-13.5	26,527	-0.05%
2024/03/01	55.1	24.39	442	24.50	24.45	-386.9	27,266	-1.42%	大賣/鉅額交易
2024/02/29	110.2	24.60	11.4	24.59	24.60	98.8	27,983	0.35%	大買/
2024/02/27	39.5	24.68	13.5	24.64	24.65	26	28,695	0.09%
2024/02/26	3.7	24.93	0	25.00	24.90	3.7	29,191	0.01%
2024/02/23	7.5	25.05	6.5	25.07	25.00	1	29,768	0.00%
2024/02/22	1.2	25.25	2	25.25	25.15	-0.8	30,494	0.00%
2024/02/21	4	25.20	1	25.30	25.25	3	30,630	0.01%
2024/02/20	3	25.22	2.5	25.30	25.30	0.5	30,797	0.00%
2024/02/19	1.1	25.20	11	25.17	25.40	-9.9	31,056	-0.03%
2024/02/16	12.5	24.91	0.3	24.90	24.90	12.2	31,421	0.04%
2024/02/15	17.4	24.66	31	24.66	24.60	-13.6	31,562	-0.04%
2024/02/05	17	24.91	0	0.00	24.85	17	31,422	0.05%
2024/02/02	2	25.13	0	0.00	25.15	2	31,452	0.01%
2024/02/01	1	25.25	5	25.18	25.25	-4	31,600	-0.01%
2024/01/31	2	24.90	5	24.96	25.15	-3	31,838	-0.01%
2024/01/30	2.1	25.18	1	25.30	25.05	1.1	31,894	0.00%
2024/01/29	1	25.40	2.2	25.54	25.45	-1.2	32,286	0.00%
2024/01/26	1	25.20	0	0.00	25.25	1	32,375	0.00%
2024/01/25	3	25.02	0	0.00	25.10	3	32,373	0.01%
2024/01/24	4	25.08	0	0.00	25.15	4	32,398	0.01%
2024/01/23	9	24.76	0	0.00	24.80	9	32,402	0.03%
2024/01/22	30.1	24.78	7	24.76	24.75	23.1	32,302	0.07%
2024/01/19	30.3	24.66	3	24.55	24.65	27.3	32,342	0.08%
2024/01/18	11.5	24.89	2.5	24.94	24.80	9	32,343	0.03%
2024/01/17	20.3	24.97	0.5	24.95	24.80	19.8	32,692	0.06%
2024/01/16	26	25.35	4.5	25.42	25.20	21.5	32,521	0.07%
2024/01/15	6	25.87	1.5	25.95	25.80	4.5	32,397	0.01%
2024/01/11	0	0.00	0	25.85	25.80	0	33,234	0.00%
2024/01/10	6	25.86	17	25.88	25.85	-11	34,221	-0.03%
2024/01/09	39	26.10	2.5	26.18	26.00	36.5	34,423	0.11%
2024/01/08	17.9	26.68	12	26.73	26.50	5.9	34,277	0.02%
2024/01/05	91	26.70	0	0.00	26.70	91	34,359	0.26%
2024/01/04	15	26.60	3	26.60	26.70	12	34,474	0.03%
2024/01/03	12	26.63	0.7	26.60	26.70	11.3	34,778	0.03%
2024/01/02	2.5	26.86	2	26.95	27.00	0.5	34,674	0.00%
2023/12/29	13	26.86	10	26.85	27.00	3	34,911	0.01%
2023/12/28	2	26.90	2.1	26.95	27.00	-0.1	35,276	0.00%
2023/12/27	2.7	26.85	2	26.85	26.90	0.7	35,434	0.00%
2023/12/26	17	26.84	2	26.80	26.90	15	35,611	0.04%
2023/12/25	3.4	26.85	4	26.76	26.85	-0.7	36,045	0.00%
2023/12/22	23	26.57	8	26.55	26.75	15	36,644	0.04%
2023/12/21	1	26.35	1	26.55	26.60	0	36,500	0.00%
2023/12/20	4.5	26.64	0	0.00	26.55	4.5	36,266	0.01%
2023/12/19	7.2	26.34	1.5	26.48	26.65	5.7	35,930	0.02%
2023/12/18	28.9	26.85	52.5	26.72	26.65	-23.6	35,758	-0.07%
2023/12/15	10.3	25.97	158.5	26.22	26.45	-148.2	34,745	-0.43%	大賣/鉅額交易
2023/12/14	25.1	25.29	2	25.30	25.40	23.1	33,085	0.07%
2023/12/13	25.2	25.21	10	25.15	25.15	15.2	32,610	0.05%
2023/12/12	26.2	25.51	19.5	25.54	25.45	6.7	32,687	0.02%
2023/12/11	75.1	25.68	1.5	25.75	25.70	73.6	32,312	0.23%
2023/12/08	1.1	26.00	10	26.10	26.10	-8.9	31,727	-0.03%
2023/12/07	153.2	26.15	1	26.10	26.05	152.2	31,646	0.48%	大買/鉅額交易
2023/12/06	0	0.00	20	26.23	26.25	-20	31,648	-0.06%
2023/12/05	0	0.00	5	25.96	26.10	-5	31,527	-0.02%
2023/12/04	6	25.75	10	25.87	26.05	-4	31,330	-0.01%
2023/12/01	9	25.83	1	25.90	26.00	8	30,872	0.03%
2023/11/30	20.3	25.90	2	26.20	26.20	18.3	30,075	0.06%
2023/11/29	1.5	25.92	0.1	26.10	26.20	1.4	28,343	0.00%
2023/11/28	3.2	26.07	19	26.02	26.10	-15.9	27,448	-0.06%
2023/11/27	2	25.70	4	25.94	26.15	-2	26,911	-0.01%
2023/11/24	9.1	25.45	1	25.40	25.90	8.1	26,050	0.03%
2023/11/22	4.1	25.39	1	25.40	25.80	3.1	24,680	0.01%
2023/11/21	9	25.59	9	25.56	25.70	0	24,330	0.00%
2023/11/20	7.5	25.33	9.8	25.31	25.30	-2.4	23,784	-0.01%
2023/11/17	0.1	25.15	4.1	25.17	25.20	-4	23,897	-0.02%
2023/11/16	11.2	25.16	2	25.20	25.20	9.2	23,902	0.04%
2023/11/15	3	24.90	6.2	24.72	24.95	-3.2	23,694	-0.01%
2023/11/14	4.4	24.39	0	0.00	24.55	4.4	23,488	0.02%
2023/11/13	18.3	24.65	0.9	24.67	24.50	17.4	23,736	0.07%
2023/11/10	2.1	24.60	12.7	24.56	24.65	-10.6	23,935	-0.04%
2023/11/09	5.4	24.40	1	24.40	24.55	4.4	23,952	0.02%
2023/11/08	4.4	24.53	6	24.46	24.60	-1.6	24,099	-0.01%
2023/11/07	6.5	24.56	10.2	24.60	24.80	-3.7	24,043	-0.02%
2023/11/06	20.2	25.18	11	25.16	25.00	9.2	24,007	0.04%
2023/11/03	6.1	24.55	44.6	24.59	24.55	-38.5	23,732	-0.16%
2023/11/02	0.5	24.40	8	24.25	24.25	-7.5	23,784	-0.03%
2023/11/01	1	24.25	0	0.00	24.05	1	23,862	0.00%
2023/10/31	0.2	24.20	2.5	24.11	24.15	-2.3	23,946	-0.01%
2023/10/30	5.1	24.20	1	24.10	24.10	4.1	24,425	0.02%
2023/10/27	1	24.05	0.3	24.20	24.00	0.8	24,546	0.00%
2023/10/26	23.3	24.15	6	24.10	24.05	17.3	24,855	0.07%
2023/10/25	53	24.23	14	24.24	24.40	39	24,877	0.16%
2023/10/24	17.1	23.56	3.5	23.60	23.60	13.6	24,831	0.05%
2023/10/23	13	23.86	4	23.83	23.80	9	24,893	0.04%
2023/10/20	41.8	23.93	3.5	23.94	23.90	38.3	24,917	0.15%
2023/10/19	7.6	24.37	1	24.50	24.50	6.6	24,651	0.03%
2023/10/18	22.6	24.33	13	24.41	24.85	9.6	24,631	0.04%
2023/10/17	6.2	24.40	2.6	24.44	24.75	3.6	23,878	0.01%
2023/10/16	6	24.69	2.2	24.64	24.75	3.8	23,809	0.02%
2023/10/13	7	24.84	3.6	24.83	24.85	3.4	23,802	0.01%
2023/10/12	4.3	24.84	12.5	24.90	24.85	-8.2	23,787	-0.03%
2023/10/11	28.4	24.43	2.7	24.48	24.60	25.7	23,649	0.11%
2023/10/06	42.8	24.45	1	24.65	24.65	41.8	23,291	0.18%
2023/10/05	39.9	24.54	3.2	24.48	24.55	36.7	23,213	0.16%
2023/10/04	25.3	24.38	6.7	24.36	24.25	18.6	22,864	0.08%
2023/10/03	48.3	24.94	1	24.95	24.85	47.3	22,390	0.21%
2023/10/02	25.3	25.05	9	25.04	25.25	16.3	22,231	0.07%
2023/09/28	32.6	25.06	16.7	25.07	25.25	15.9	22,362	0.07%
2023/09/27	123.8	25.40	15	25.42	25.45	108.8	21,904	0.50%	大買/鉅額交易
2023/09/26	18.3	26.05	1.1	26.10	26.05	17.2	21,314	0.08%
2023/09/25	5.2	26.18	6	26.28	26.20	-0.8	21,227	0.00%
2023/09/22	6	26.17	0.5	26.20	26.20	5.5	21,466	0.03%
2023/09/21	27.9	26.13	0	0.00	26.15	27.9	21,461	0.13%
2023/09/20	14.1	26.58	15	26.55	26.50	-0.9	21,129	0.00%
2023/09/19	18	26.64	1	26.55	26.50	17	21,163	0.08%
2023/09/18	2	26.75	0.3	26.82	26.75	1.7	21,342	0.01%
2023/09/15	17.3	26.70	0.2	26.76	26.60	17.1	21,363	0.08%
2023/09/14	1	26.60	0	0.00	26.60	1	20,796	0.00%
2023/09/13	4.1	26.36	5	26.39	26.35	-0.9	20,744	0.00%
2023/09/12	12.7	26.29	0	0.00	26.30	12.7	20,930	0.06%
2023/09/11	3.1	26.28	0	0.00	26.25	3.1	20,867	0.01%
2023/09/08	8.5	26.38	1	26.35	26.35	7.5	20,807	0.04%
2023/09/07	11.1	26.52	0	0.00	26.50	11.1	20,793	0.05%
2023/09/06	7.6	26.90	0.7	27.01	26.80	6.9	20,656	0.03%
2023/09/05	1	27.00	0.2	27.15	27.10	0.9	20,611	0.00%
2023/09/04	7	26.94	1.3	27.08	27.05	5.7	20,597	0.03%
2023/09/01	3.7	26.75	0	0.00	26.70	3.7	20,572	0.02%
2023/08/31	2.2	26.52	0	0.00	26.50	2.2	20,563	0.01%
2023/08/30	6.3	26.52	0.5	26.63	26.55	5.8	20,161	0.03%
2023/08/29	12.5	26.25	3	26.30	26.40	9.5	20,104	0.05%
2023/08/28	8.4	26.48	25.2	26.45	26.50	-16.8	19,863	-0.08%
2023/08/25	13.8	26.29	1	26.30	26.30	12.8	20,604	0.06%
2023/08/24	13.1	26.53	0	0.00	26.50	13.1	20,759	0.06%
2023/08/23	10.1	26.56	1.9	26.70	26.60	8.2	20,872	0.04%
2023/08/22	5.3	26.81	14	26.79	26.70	-8.7	20,883	-0.04%
2023/08/21	11	27.15	0.5	27.25	27.10	10.5	20,951	0.05%
2023/08/18	17	27.08	2	27.15	27.20	15	21,018	0.07%
2023/08/17	25.9	26.31	7	26.59	26.60	18.9	20,864	0.09%
2023/08/16	62.6	26.86	0	0.00	26.85	62.6	20,669	0.30%
2023/08/15	19.2	27.28	0.5	27.25	27.10	18.7	20,450	0.09%
2023/08/14	15.9	27.25	5	27.30	27.20	10.9	20,375	0.05%
2023/08/11	15.7	27.75	0	0.00	27.65	15.7	20,288	0.08%
2023/08/10	8.1	27.90	0	0.00	27.90	8.1	20,157	0.04%
2023/08/09	13	28.04	0.6	28.10	28.15	12.5	19,964	0.06%
2023/08/08	3.2	28.27	0	0.00	28.25	3.2	19,821	0.02%
2023/08/07	4.1	28.26	0	0.00	28.50	4.1	19,652	0.02%
2023/08/04	2.6	28.05	0	0.00	28.30	2.6	19,542	0.01%
2023/08/02	8	28.08	1	27.90	28.00	7	19,568	0.04%
2023/08/01	2.1	28.06	0	0.00	28.15	2.1	19,103	0.01%
2023/07/31	7.2	27.98	0.1	28.05	27.95	7.1	19,064	0.04%
2023/07/28	11.5	28.21	0	0.00	28.20	11.5	18,801	0.06%
2023/07/27	17.2	28.37	3	28.45	28.45	14.2	18,612	0.08%
2023/07/26	14.1	28.42	2	28.30	28.55	12.1	18,339	0.07%
2023/07/25	3.1	29.40	1	29.40	29.35	2.1	18,191	0.01%
2023/07/24	3	29.30	1.5	29.32	29.40	1.5	18,423	0.01%
2023/07/21	9	29.27	0.5	29.25	29.25	8.5	18,479	0.05%
2023/07/20	0	0.00	11	29.47	29.45	-11	18,429	-0.06%
2023/07/19	4	29.15	1	29.30	29.30	3	18,152	0.02%
2023/07/18	5.3	29.17	0.1	29.25	29.20	5.2	18,075	0.03%
2023/07/17	6.5	29.19	5	29.20	29.30	1.5	17,943	0.01%
2023/07/14	5	29.19	12.1	29.24	29.15	-7.1	18,019	-0.04%
2023/07/13	10	29.10	6	29.03	29.05	4	17,990	0.02%
2023/07/12	1.1	28.81	2	28.80	28.85	-0.9	18,231	0.00%
2023/07/11	2	28.88	6.5	28.87	28.85	-4.5	18,450	-0.02%
2023/07/10	6	28.83	3	28.85	28.70	3	18,897	0.02%
2023/07/07	31.3	28.58	0	28.80	28.65	31.3	19,088	0.16%
2023/07/06	154.8	29.05	0	0.00	28.95	154.8	19,032	0.81%	大買/鉅額交易
2023/07/05	3	29.55	1	29.60	29.50	2	18,642	0.01%
2023/07/04	1	29.65	2	29.68	29.55	-1	18,571	-0.01%
2023/07/03	0	0.00	3	29.80	29.80	-3	18,535	-0.02%
2023/06/30	11.1	29.50	0	0.00	29.40	11.1	18,572	0.06%
2023/06/29	7	29.62	1	29.75	29.65	6	18,275	0.03%
2023/06/28	0	0.00	0.6	29.75	29.70	-0.6	18,157	0.00%
2023/06/27	2	29.75	10	29.80	29.75	-8	18,219	-0.04%
2023/06/26	1	29.60	0	0.00	29.60	1	18,273	0.01%
2023/06/21	7	29.61	0.2	29.75	29.65	6.8	18,157	0.04%
2023/06/20	3	29.75	1	29.75	29.75	2	18,113	0.01%
2023/06/19	1.2	29.68	21	29.71	29.85	-19.8	18,084	-0.11%
2023/06/16	27.1	29.71	10.5	29.80	29.75	16.6	18,049	0.09%
2023/06/15	3.2	29.63	2	29.70	29.65	1.2	17,898	0.01%
2023/06/14	0	0.00	1	29.80	29.65	-1	18,448	-0.01%
2023/06/13	1	29.55	4.2	29.66	29.60	-3.2	18,504	-0.02%
2023/06/12	4	29.65	4.4	29.71	29.65	-0.4	18,590	0.00%
2023/06/09	1	29.80	1.4	29.81	29.75	-0.4	18,691	0.00%
2023/06/08	3	29.77	16.8	29.80	29.75	-13.8	18,830	-0.07%
2023/06/07	0	0.00	1.2	29.90	29.90	-1.2	18,996	-0.01%
2023/06/06	6.1	29.87	17	29.86	29.90	-10.9	19,059	-0.06%
2023/06/05	32.2	29.65	4	29.70	29.60	28.2	19,128	0.15%
2023/06/02	2	29.40	102.4	29.30	29.40	-100.4	19,154	-0.52%	大賣/
2023/06/01	6	29.22	1.2	29.22	29.10	4.8	19,112	0.03%
2023/05/31	11	29.08	0	0.00	29.00	11	19,040	0.06%
2023/05/30	140.3	29.05	0.1	29.20	29.00	140.3	18,395	0.76%	大買/鉅額交易
2023/05/29	6	29.20	1	29.40	29.05	5	18,552	0.03%
2023/05/26	5.2	29.36	0	0.00	29.20	5.2	18,590	0.03%
2023/05/25	7.3	29.55	3	29.67	29.40	4.3	18,417	0.02%
2023/05/24	1	29.85	3.8	29.85	29.95	-2.8	18,202	-0.02%
2023/05/23	1.1	29.95	0	0.00	29.90	1.1	18,389	0.01%
2023/05/22	0	0.00	20.1	29.90	30.00	-20.1	18,345	-0.11%
2023/05/19	8	29.69	0	0.00	29.60	8	18,103	0.04%
2023/05/18	2	29.70	162	29.70	29.70	-160	18,078	-0.89%	大賣/鉅額交易
2023/05/17	3	29.43	43.5	29.56	29.60	-40.5	18,061	-0.22%
2023/05/16	1.2	29.20	0	0.00	29.20	1.2	17,856	0.01%
2023/05/15	0	0.00	3	29.05	29.15	-3	17,817	-0.02%
2023/05/12	10	29.15	2	29.20	29.00	8	17,776	0.05%
2023/05/11	10	29.15	2	29.20	29.15	8	17,699	0.05%
2023/05/10	6.2	29.26	0	0.00	29.35	6.2	17,751	0.03%
2023/05/09	6	29.19	2.5	29.21	29.35	3.5	17,807	0.02%
2023/05/08	7	29.26	0	0.00	29.30	7	17,776	0.04%
2023/05/05	7.6	28.99	3	28.95	29.10	4.6	17,797	0.03%
2023/05/04	1.6	29.04	2	29.03	29.10	-0.4	17,883	0.00%
2023/05/03	6.7	29.13	1	29.15	29.15	5.7	17,938	0.03%
2023/05/02	0.2	29.36	1	29.25	29.30	-0.8	18,221	0.00%
2023/04/28	6.1	29.05	10	29.15	29.10	-3.9	18,833	-0.02%
2023/04/27	44.4	28.90	3	28.87	28.90	41.4	18,787	0.22%
2023/04/26	17.5	29.27	4	29.20	29.30	13.5	18,472	0.07%
2023/04/25	21.8	29.86	5.3	29.77	29.75	16.5	18,392	0.09%
2023/04/24	2.1	30.08	6.1	30.01	30.05	-4	18,492	-0.02%
2023/04/21	7.6	30.22	3.7	30.29	30.15	3.9	18,533	0.02%
2023/04/20	1.4	30.30	32	30.30	30.45	-30.6	18,599	-0.16%
2023/04/19	24.9	30.57	5	30.45	30.45	19.9	19,090	0.10%
2023/04/18	1.7	30.67	4	30.70	30.70	-2.3	18,913	-0.01%
2023/04/17	25.1	30.77	20.1	30.75	30.75	4.9	18,886	0.03%
2023/04/14	5.3	31.07	2	31.00	31.10	3.3	18,795	0.02%
2023/04/13	5.1	31.41	10.3	31.42	31.45	-5.2	18,821	-0.03%
2023/04/12	3	31.02	9	31.02	31.10	-6	18,533	-0.03%
2023/04/11	7	30.85	2	30.90	30.90	5	18,691	0.03%
2023/04/10	4	30.89	30	31.07	30.90	-26	18,960	-0.14%
2023/04/07	2	30.80	1	30.80	30.80	1	19,061	0.01%
2023/04/06	4.1	30.76	1	30.80	30.80	3.1	19,260	0.02%
2023/03/31	3	31.07	42	31.07	30.90	-39	19,621	-0.20%
2023/03/30	2	30.85	0	0.00	31.00	2	21,941	0.01%
2023/03/29	0	0.00	1	31.00	31.00	-1	24,190	0.00%
2023/03/28	7	30.87	2	30.85	30.85	5	25,765	0.02%
2023/03/27	19	30.90	2	30.90	30.90	17	27,362	0.06%
2023/03/24	14	31.06	40	31.10	31.10	-26	28,898	-0.09%
2023/03/22	5	31.08	0	0.00	31.20	5	29,610	0.02%
2023/03/21	4	31.13	1	31.15	31.20	3	30,163	0.01%
2023/03/20	1	31.15	14	31.50	31.20	-13	30,288	-0.04%
2023/03/17	3	31.20	9.2	31.23	31.45	-6.2	30,414	-0.02%
2023/03/16	4	30.61	2.1	30.65	30.60	1.9	30,063	0.01%
2023/03/15	7	30.74	0	0.00	30.70	7	30,163	0.02%
2023/03/14	5	30.78	0	0.00	30.70	5	30,388	0.02%
2023/03/13	0	0.00	5.9	30.89	31.00	-5.9	30,657	-0.02%
2023/03/10	2	30.57	3.1	30.62	30.60	-1.1	30,725	0.00%
2023/03/09	10.5	30.88	1	30.90	30.75	9.5	30,970	0.03%
2023/03/08	5	31.07	1	31.20	31.20	4	31,556	0.01%
2023/03/07	12.1	30.89	7.4	31.00	31.10	4.7	31,827	0.01%
2023/03/06	2.1	30.83	11	30.79	30.80	-8.9	32,278	-0.03%
2023/03/03	0.1	30.70	4	30.66	30.70	-4	32,666	-0.01%
2023/03/02	9	30.52	2	30.45	30.65	7	33,313	0.02%
2023/03/01	43.5	30.49	24	30.58	30.30	19.5	33,269	0.06%
2023/02/24	6	31.53	3	31.75	31.40	3	32,884	0.01%
2023/02/23	1.5	31.97	0	0.00	31.80	1.5	32,816	0.00%
2023/02/22	0	0.00	2	31.93	31.95	-2	32,943	-0.01%
2023/02/21	3	32.00	8	32.09	32.10	-5	33,101	-0.02%
2023/02/20	4	31.65	130	31.90	32.00	-126	33,056	-0.38%	大賣/鉅額交易
2023/02/17	0	0.00	11	31.65	31.70	-11	33,345	-0.03%
2023/02/16	2	31.58	0	31.65	31.60	2	34,103	0.01%
2023/02/15	5.5	31.27	6	31.32	31.35	-0.5	34,376	0.00%
2023/02/14	2.2	31.45	3	31.48	31.45	-0.8	34,309	0.00%
2023/02/13	1.2	31.15	0	0.00	31.45	1.2	34,452	0.00%
2023/02/10	7.1	31.12	0	0.00	31.25	7.1	34,587	0.02%
2023/02/09	4	31.30	18	31.35	31.30	-14	34,750	-0.04%
2023/02/08	1	31.45	10	31.55	31.45	-9	34,940	-0.03%
2023/02/07	2.2	31.25	12	31.37	31.45	-9.8	34,964	-0.03%
2023/02/06	11.1	31.20	1	31.15	31.05	10.1	34,949	0.03%
2023/02/03	3.1	31.45	3.3	31.45	31.40	-0.2	34,828	0.00%
2023/02/02	16	31.85	0	0.00	31.95	16	34,818	0.05%
2023/02/01	0.4	31.89	2	32.00	32.00	-1.6	34,770	0.00%
2023/01/31	1	32.10	10	32.04	31.65	-9	34,785	-0.03%
2023/01/30	1.4	31.83	25.3	31.95	32.10	-23.9	34,490	-0.07%
2023/01/17	3	31.05	3	31.15	31.20	0	33,992	0.00%
2023/01/16	10	31.05	4.1	31.25	31.05	5.9	34,017	0.02%
2023/01/13	6	31.07	21.1	31.25	31.05	-15.1	34,090	-0.04%
2023/01/12	16	31.11	8.1	31.05	31.05	7.9	34,885	0.02%
2023/01/11	0.1	30.70	0	0.00	30.70	0.1	34,972	0.00%
2023/01/10	0	0.00	0.4	30.80	30.85	-0.4	35,179	0.00%
2023/01/09	3	30.95	3	30.63	30.95	0	35,303	0.00%
2023/01/05	0.1	30.00	0	0.00	30.00	0.1	35,172	0.00%
2023/01/04	2	29.90	0	0.00	29.90	2	35,277	0.01%
2022/12/30	19	29.88	3	29.80	29.80	16	35,227	0.05%
2022/12/29	5	29.95	2	29.95	29.95	3	35,231	0.01%
2022/12/28	5	30.50	9.7	30.45	30.60	-4.7	35,061	-0.01%
2022/12/27	4	30.54	5	30.30	30.30	-1	34,931	0.00%
2022/12/26	3	30.70	3	30.60	30.60	0	34,857	0.00%
2022/12/23	37	30.57	4.2	30.60	30.70	32.8	34,932	0.09%
2022/12/22	12.3	30.50	49.5	30.49	30.65	-37.3	34,654	-0.11%
2022/12/21	13	29.08	228	29.39	29.70	-215	32,460	-0.66%	大賣/鉅額交易
2022/12/20	6	28.63	19	29.00	28.45	-13	30,545	-0.04%
2022/12/19	36	28.58	1	28.40	28.30	35	29,331	0.12%
2022/12/16	6	29.08	1.9	29.10	29.40	4.1	27,890	0.01%
2022/12/15	1	29.25	12.1	29.60	29.25	-11.1	26,717	-0.04%
2022/12/14	0	0.00	1.3	29.05	29.05	-1.3	26,766	0.00%
2022/12/13	4	29.29	3.2	29.28	29.15	0.8	27,093	0.00%
2022/12/09	0	29.00	1	29.05	29.05	-1	27,144	0.00%
2022/12/08	131	28.90	0	0.00	28.95	131	27,143	0.48%	大買/鉅額交易
2022/12/07	1	29.20	16	29.12	29.00	-15	27,079	-0.06%
2022/12/06	7.7	29.03	0.1	29.25	29.00	7.6	27,066	0.03%
2022/12/05	0	29.05	0.8	29.05	29.20	-0.7	26,901	0.00%
2022/12/02	1.1	29.10	0	0.00	29.00	1.1	26,847	0.00%
2022/12/01	1.2	29.14	24	29.37	29.25	-22.8	26,934	-0.08%
2022/11/30	3	28.93	12.5	29.13	29.15	-9.5	26,661	-0.04%
2022/11/29	0	0.00	3	28.68	28.70	-3	26,061	-0.01%
2022/11/28	14	28.26	0	0.00	27.90	14	25,715	0.05%
2022/11/25	4	29.15	2	29.33	28.75	2	25,289	0.01%
2022/11/24	0	0.00	20.6	29.38	29.20	-20.6	24,984	-0.08%
2022/11/23	1.5	28.95	7	28.96	29.00	-5.5	24,482	-0.02%
2022/11/22	0.2	28.90	6	28.94	29.00	-5.8	24,459	-0.02%
2022/11/21	0	0.00	12	28.65	29.00	-12	24,325	-0.05%
2022/11/18	6	28.30	2	28.23	28.40	4	24,031	0.02%
2022/11/17	5	28.44	2.2	28.36	28.40	2.8	23,905	0.01%
2022/11/16	70	28.75	0.6	28.79	28.80	69.4	23,797	0.29%
2022/11/15	135	28.66	16.3	28.88	29.10	118.7	23,637	0.50%	大買/鉅額交易
2022/11/14	10	28.73	16.3	28.67	28.95	-6.3	23,327	-0.03%
2022/11/11	1	27.95	16	27.98	28.00	-15	22,650	-0.07%
2022/11/10	1	27.50	0	0.00	27.55	1	22,457	0.00%
2022/11/09	1	27.75	6.3	27.63	27.80	-5.3	22,554	-0.02%
2022/11/08	2.9	27.33	9	27.36	27.40	-6.1	22,670	-0.03%
2022/11/07	0	0.00	1	27.00	27.15	-1	22,823	0.00%
2022/11/04	1.4	26.69	0	0.00	26.75	1.4	22,951	0.01%
2022/11/03	0	26.95	0	26.95	26.85	0	22,855	0.00%
2022/11/02	2	27.03	4	27.08	27.20	-2	22,868	-0.01%
2022/11/01	3	26.93	20	26.96	27.00	-17	23,055	-0.07%
2022/10/31	4.8	26.94	1	26.85	26.85	3.8	23,188	0.02%
2022/10/28	10.7	26.73	16	26.72	27.15	-5.3	23,351	-0.02%
2022/10/27	5	27.10	1	27.15	27.05	4	23,482	0.02%
2022/10/26	0	0.00	1	27.50	27.30	-1	23,716	0.00%
2022/10/25	2	27.30	4	27.16	27.25	-2	24,274	-0.01%
2022/10/24	1	27.95	5	28.09	28.00	-4	24,257	-0.02%
2022/10/21	3	27.98	0	0.00	28.05	3	24,644	0.01%
2022/10/20	0	0.00	12	27.91	28.60	-12	25,118	-0.05%
2022/10/19	1.1	27.49	4.2	27.51	27.45	-3.1	25,560	-0.01%
2022/10/18	10.9	27.29	3	27.27	27.20	7.9	26,871	0.03%
2022/10/17	3.7	26.57	4	26.84	27.05	-0.4	27,554	0.00%
2022/10/14	3	27.05	12	27.13	26.90	-9	28,299	-0.03%
2022/10/13	5	26.98	4	27.01	26.90	1	28,945	0.00%
2022/10/12	7.1	27.38	10.1	27.30	27.50	-3	29,660	-0.01%
2022/10/11	2	27.45	23	27.50	27.35	-21	30,472	-0.07%
2022/10/07	5.9	27.70	0	0.00	27.55	5.9	30,607	0.02%
2022/10/06	0	0.00	4	27.74	27.80	-4	30,887	-0.01%
2022/10/05	2	27.50	3	27.50	27.60	-1	31,326	0.00%
2022/10/04	17.1	26.97	1	27.00	27.20	16.1	31,457	0.05%
2022/10/03	3.1	26.41	0	0.00	26.45	3.1	31,377	0.01%
2022/09/30	2	26.63	1	26.60	26.70	1	31,568	0.00%
2022/09/29	12	26.79	8	26.80	27.00	4	31,718	0.01%
2022/09/28	3.1	26.52	2.7	26.66	26.65	0.4	31,910	0.00%
2022/09/27	7.3	26.92	7.7	26.82	26.80	-0.4	32,055	0.00%
2022/09/26	29.1	27.13	43.6	27.13	27.10	-14.5	32,168	-0.05%
2022/09/23	14.2	27.92	11	27.88	27.85	3.2	32,220	0.01%
2022/09/22	27.7	27.60	1	27.55	28.45	26.7	32,618	0.08%
2022/09/21	24.2	28.14	7	28.14	28.35	17.2	32,579	0.05%
2022/09/20	20.1	28.63	1	28.55	28.60	19.1	32,492	0.06%
2022/09/19	5.1	29.35	5.3	29.52	29.30	-0.2	32,363	0.00%
2022/09/16	1	29.40	0.1	29.45	29.35	0.9	33,347	0.00%
2022/09/15	10.1	29.40	0	0.00	29.50	10.1	34,769	0.03%
2022/09/14	2.2	29.36	11	29.40	29.30	-8.8	35,334	-0.02%
2022/09/13	1	29.60	2	29.65	29.80	-1	36,034	0.00%
2022/09/12	2.2	29.59	5	29.58	29.70	-2.8	36,581	-0.01%
2022/09/08	0.2	29.18	7	29.16	29.25	-6.8	37,020	-0.02%
2022/09/07	4.2	28.93	13	29.27	28.75	-8.8	36,978	-0.02%
2022/09/06	5.1	29.08	6	29.12	29.20	-1	36,898	0.00%
2022/09/05	6.1	28.89	13	28.93	29.00	-6.9	37,080	-0.02%
2022/09/02	3	28.57	1	28.55	28.55	2	37,245	0.01%
2022/09/01	10.2	28.54	16	28.52	28.55	-5.8	37,280	-0.02%
2022/08/31	7	28.94	13	28.97	28.95	-6	37,205	-0.02%
2022/08/30	8	28.93	6	28.97	29.00	2	37,157	0.01%
2022/08/29	22.3	28.77	0	0.00	28.80	22.3	37,256	0.06%
2022/08/26	5.3	29.20	0	0.00	29.25	5.3	37,425	0.01%
2022/08/25	3	29.05	1	29.20	29.15	2	37,641	0.01%
2022/08/24	2	29.10	1	29.00	29.05	1	37,952	0.00%
2022/08/23	11.1	28.76	3	28.80	28.80	8.1	38,628	0.02%
2022/08/22	2	29.03	4.2	28.98	29.00	-2.2	38,968	-0.01%
2022/08/19	7.3	29.15	5	29.10	29.20	2.3	39,180	0.01%
2022/08/18	1.3	29.11	5.1	29.07	29.20	-3.7	39,328	-0.01%
2022/08/17	5.3	29.15	52	29.15	29.20	-46.7	39,403	-0.12%
2022/08/16	7	29.09	6	29.18	29.00	1	39,474	0.00%
2022/08/15	2.9	29.20	9.3	29.25	29.15	-6.4	39,619	-0.02%
2022/08/12	6	28.87	4	28.90	28.75	2	39,496	0.01%
2022/08/11	1	28.20	27	28.35	28.45	-26	39,794	-0.07%
2022/08/10	3.2	27.96	4	28.04	28.00	-0.8	39,839	0.00%
2022/08/09	10.3	28.02	1	28.05	28.00	9.3	40,151	0.02%
2022/08/08	5.4	27.97	4	28.05	27.95	1.3	40,390	0.00%
2022/08/05	2.6	28.29	11	28.19	28.30	-8.4	40,506	-0.02%
2022/08/04	38.1	27.85	5	27.85	27.85	33.1	41,128	0.08%
2022/08/03	6.2	28.25	1	28.05	28.05	5.2	41,320	0.01%
2022/08/02	5.2	28.31	11.1	28.30	28.35	-5.9	41,442	-0.01%
2022/08/01	2.8	28.35	13.1	28.47	28.60	-10.3	41,478	-0.02%
2022/07/29	4.2	27.58	5	27.66	27.70	-0.8	41,131	0.00%
2022/07/28	21.3	27.41	1	27.50	27.35	20.3	41,080	0.05%
2022/07/27	33	27.66	26	27.56	27.60	7	40,652	0.02%
2022/07/26	52.3	27.93	16	27.84	27.85	36.3	40,201	0.09%
2022/07/25	31.3	31.20	15	31.17	31.30	16.3	38,908	0.04%
2022/07/22	10	30.75	27	30.66	30.80	-17	37,598	-0.05%
2022/07/21	2.1	30.20	354.9	30.20	30.50	-352.9	37,530	-0.94%	大賣/鉅額交易
2022/07/20	554.1	30.34	228	30.32	30.50	326.1	37,597	0.87%	大買/大賣/鉅額交易
2022/07/19	26	30.12	36.4	30.13	30.25	-10.4	37,829	-0.03%
2022/07/18	16.2	29.13	11	29.12	30.65	5.2	37,556	0.01%
2022/07/15	11.1	28.94	2	28.95	28.95	9.1	37,284	0.02%
2022/07/14	1	28.95	1	29.10	29.25	0	37,327	0.00%
2022/07/13	4.4	28.97	0.1	29.10	29.05	4.3	37,205	0.01%
2022/07/12	76.5	28.94	12	28.88	28.90	64.5	37,380	0.17%
2022/07/11	24.4	29.26	3	29.17	29.10	21.4	37,386	0.06%
2022/07/08	7.2	29.46	176	29.50	29.35	-168.8	37,433	-0.45%	大賣/鉅額交易
2022/07/07	18.1	29.05	14	28.91	29.05	4.1	37,445	0.01%
2022/07/06	9.2	29.05	18	29.06	29.00	-8.8	37,525	-0.02%
2022/07/05	28.2	29.11	2	29.23	29.20	26.2	37,503	0.07%
2022/07/04	7.1	28.74	13	28.59	28.65	-6	37,438	-0.02%
2022/07/01	19.4	28.64	8.1	28.77	28.70	11.3	37,570	0.03%
2022/06/30	14.5	28.54	7	28.53	28.45	7.5	37,595	0.02%
2022/06/29	9	29.18	2	29.23	29.10	7	37,376	0.02%
2022/06/28	39.2	29.03	6	29.15	29.20	33.2	37,287	0.09%
2022/06/27	68	29.54	4.1	29.58	29.45	63.9	37,947	0.17%
2022/06/24	206.2	29.01	7	29.12	29.00	199.2	37,870	0.53%	大買/鉅額交易
2022/06/23	62.7	29.48	23	29.83	29.00	39.7	37,318	0.11%
2022/06/22	23.5	31.25	35	31.23	31.00	-11.5	36,074	-0.03%
2022/06/21	33.3	31.97	10	31.67	31.85	23.3	36,046	0.06%
2022/06/20	30	32.67	2	32.60	32.15	28	35,923	0.08%
2022/06/17	30	33.23	3	33.50	33.15	27	36,269	0.07%
2022/06/16	21.2	33.79	0	0.00	33.55	21.2	37,274	0.06%
2022/06/15	7	34.01	3.1	33.92	33.80	3.9	37,870	0.01%
2022/06/14	17	33.91	7	33.78	34.00	10	38,213	0.03%
2022/06/13	12	33.99	2.1	34.00	34.00	9.9	38,572	0.03%
2022/06/10	4	34.49	1	34.50	34.50	3	38,856	0.01%
2022/06/09	2.1	34.45	1	34.55	34.50	1.1	39,372	0.00%
2022/06/08	6.4	34.80	1	34.75	34.75	5.4	39,835	0.01%
2022/06/07	4.1	34.64	1	34.70	34.75	3.1	40,450	0.01%
2022/06/06	5.1	34.52	13.1	34.47	34.65	-8	40,918	-0.02%
2022/06/02	11.1	33.77	2	33.90	33.75	9.1	43,066	0.02%
2022/06/01	6.1	34.29	5	34.35	34.15	1.1	45,450	0.00%
2022/05/31	7	34.33	13	34.34	34.65	-6	46,099	-0.01%
2022/05/30	11	34.45	15	34.51	34.50	-4	46,569	-0.01%
2022/05/27	18	34.30	20	34.21	34.40	-2	48,683	0.00%
2022/05/26	2	34.10	5	34.10	34.05	-3	51,413	-0.01%
2022/05/25	2	33.73	1.1	33.80	33.85	1	51,818	0.00%
2022/05/24	26	33.87	12	33.75	33.55	14	52,381	0.03%
2022/05/23	15.5	33.47	0	0.00	33.55	15.5	52,385	0.03%
2022/05/20	12.1	33.38	1	33.35	33.35	11.1	52,925	0.02%
2022/05/19	37.3	33.00	1	33.00	32.95	36.3	54,374	0.07%
2022/05/18	9.3	33.39	1	33.20	33.55	8.3	54,064	0.02%
2022/05/17	15.6	33.16	0	0.00	33.00	15.6	53,964	0.03%
2022/05/16	10.3	33.23	1	33.30	33.20	9.3	53,866	0.02%
2022/05/13	21.5	33.40	44	33.30	33.35	-22.5	53,809	-0.04%
2022/05/12	47.4	33.74	4	33.66	33.20	43.4	53,805	0.08%
2022/05/11	14	34.33	1	34.30	34.20	13	53,590	0.02%
2022/05/10	15.2	34.62	2	34.70	34.60	13.2	54,067	0.02%
2022/05/09	40	35.26	6	35.26	35.00	34	54,035	0.06%
2022/05/06	32	35.80	0.5	36.00	35.80	31.5	54,204	0.06%
2022/05/05	6	36.39	2	36.43	36.35	4	54,535	0.01%
2022/05/04	2.1	36.10	0	0.00	36.05	2.1	54,598	0.00%
2022/05/03	14.2	35.87	12	35.95	36.00	2.2	55,028	0.00%
2022/04/29	9	36.16	1	36.20	36.10	8	55,166	0.01%
2022/04/28	2	36.08	5	36.05	36.05	-3	55,356	-0.01%
2022/04/27	25	35.49	11	35.55	35.60	14	55,156	0.03%
2022/04/26	44.1	36.28	14	36.48	36.10	30.1	54,761	0.05%
2022/04/25	78.1	36.91	5.5	36.73	36.60	72.6	53,900	0.13%
2022/04/22	28.3	37.68	10.2	37.88	37.60	18.1	52,950	0.03%
2022/04/21	37.3	37.99	2	37.88	37.80	35.3	52,606	0.07%
2022/04/20	16.6	38.32	54.3	38.39	38.30	-37.8	52,794	-0.07%
2022/04/19	6.5	38.66	1	38.60	38.60	5.5	52,524	0.01%
2022/04/18	51.7	38.70	14	38.84	38.50	37.7	52,635	0.07%
2022/04/15	6	39.49	12	39.55	39.55	-6	52,034	-0.01%
2022/04/14	6.3	39.53	3	39.55	39.50	3.3	51,916	0.01%
2022/04/13	17	39.48	9	39.54	39.50	8	51,893	0.02%
2022/04/12	6	39.17	10.2	39.31	39.35	-4.2	51,767	-0.01%
2022/04/11	4	39.30	38.2	39.38	39.40	-34.2	51,913	-0.07%
2022/04/08	8	38.98	8.4	39.10	39.20	-0.3	51,975	0.00%
2022/04/07	13	38.85	2.3	39.28	38.80	10.7	51,777	0.02%
2022/04/06	4	38.95	11.2	39.23	39.35	-7.1	51,641	-0.01%
2022/04/01	29	39.02	5.5	39.16	39.20	23.5	51,380	0.05%
2022/03/31	4.6	38.95	12	38.98	38.95	-7.4	51,152	-0.01%
2022/03/30	53.2	38.71	10.2	38.70	38.95	43	51,097	0.08%
2022/03/29	28.3	39.47	19	39.58	39.40	9.3	50,742	0.02%
2022/03/28	10	39.55	138	39.24	40.00	-128	51,021	-0.25%	大賣/鉅額交易
2022/03/25	26.1	40.05	1	40.15	40.00	25.1	51,552	0.05%
2022/03/24	10.2	39.96	9.3	40.00	40.00	0.9	52,528	0.00%
2022/03/23	142.7	39.75	161.1	39.68	40.00	-18.4	54,775	-0.03%	大買/大賣/
2022/03/22	147.2	39.80	41	39.92	39.80	106.2	54,252	0.20%	大買/鉅額交易
2022/03/21	60.1	39.93	208.6	39.87	39.75	-148.5	53,362	-0.28%	大賣/鉅額交易
2022/03/18	3	38.90	201.2	39.00	39.05	-198.2	52,118	-0.38%	大賣/鉅額交易
2022/03/17	0	38.73	16	38.79	38.85	-16	52,028	-0.03%
2022/03/16	24	38.56	23	38.57	38.55	1	51,788	0.00%
2022/03/15	24	38.60	132	38.42	38.70	-108	51,350	-0.21%	大賣/鉅額交易
2022/03/14	147	38.79	144	38.75	38.80	3	51,489	0.01%	大買/大賣/
2022/03/11	136.1	38.36	8	38.51	38.45	128.1	51,578	0.25%	大買/鉅額交易
2022/03/10	14.5	38.28	16	38.20	38.30	-1.5	51,322	0.00%
2022/03/09	27	37.80	35.6	37.85	37.95	-8.6	51,268	-0.02%
2022/03/08	232.1	37.97	178.4	38.29	37.40	53.7	51,327	0.10%	大買/大賣/
2022/03/07	567.6	38.92	262.9	38.94	39.00	304.7	49,111	0.62%	大買/大賣/鉅額交易
2022/03/04	19.3	38.55	22.3	38.53	38.40	-3.1	47,384	-0.01%
2022/03/03	44	38.72	48	38.66	38.60	-4	46,773	-0.01%
2022/03/02	38.1	38.23	53	38.37	38.30	-14.9	46,191	-0.03%
2022/03/01	73.8	37.99	151.6	37.79	37.95	-77.9	44,202	-0.18%	大賣/
2022/02/25	2	35.48	7.7	35.65	36.00	-5.7	42,061	-0.01%
2022/02/24	4.1	35.43	40.5	35.62	35.25	-36.4	42,501	-0.09%
2022/02/23	7	36.26	3	35.95	36.05	4	42,451	0.01%
2022/02/22	13.3	35.90	30	35.98	36.15	-16.7	43,040	-0.04%
2022/02/21	6.6	36.40	45	36.48	36.45	-38.5	42,972	-0.09%
2022/02/18	13	35.58	4	35.51	35.65	9	41,854	0.02%
2022/02/17	1	35.40	9	35.60	35.55	-8	42,578	-0.02%
2022/02/16	2	35.53	18	35.48	35.45	-16	42,957	-0.04%
2022/02/15	8	35.20	7	35.35	35.05	1	43,153	0.00%
2022/02/14	0	0.00	8	35.27	35.50	-8	44,071	-0.02%
2022/02/11	1	35.70	18.9	35.71	35.70	-17.9	44,111	-0.04%
2022/02/10	7	35.49	40.2	35.49	35.65	-33.2	44,572	-0.07%
2022/02/09	1.1	34.75	13	34.82	34.95	-11.9	45,114	-0.03%
2022/02/08	2	34.30	18	34.19	34.50	-16	45,278	-0.04%
2022/02/07	4	33.68	1	34.20	34.25	3	45,222	0.01%
2022/01/26	2.1	33.67	3	33.58	33.65	-0.9	44,871	0.00%
2022/01/25	16.5	33.45	7	33.41	33.45	9.5	45,226	0.02%
2022/01/24	17.2	33.36	10.3	33.30	33.45	6.9	45,308	0.02%
2022/01/21	4.2	33.88	0.2	34.00	33.85	4	45,414	0.01%
2022/01/20	18.7	34.12	3.3	34.20	34.15	15.4	45,443	0.03%
2022/01/19	8.1	34.18	1.5	34.18	34.05	6.6	45,523	0.01%
2022/01/18	9.2	34.74	4.2	34.70	34.60	5	45,378	0.01%
2022/01/17	3	34.83	6.1	34.90	35.00	-3.1	45,320	-0.01%
2022/01/14	23	34.91	8.2	35.03	35.20	14.8	45,763	0.03%
2022/01/13	9	35.41	96.3	35.48	35.50	-87.3	45,982	-0.19%
2022/01/12	0	0.00	1	34.85	34.85	-1	45,897	0.00%
2022/01/11	8.1	34.59	0	0.00	34.55	8.1	46,055	0.02%
2022/01/10	0	0.00	2	34.90	34.90	-2	46,223	0.00%
2022/01/07	11	34.97	7	34.66	34.80	4	46,604	0.01%
2022/01/06	2	34.53	4.6	34.69	34.80	-2.6	46,923	-0.01%
2022/01/05	1	34.70	9	34.79	34.85	-8	48,035	-0.02%
2022/01/04	31.7	34.50	7	34.53	34.45	24.7	48,871	0.05%
2022/01/03	80.1	35.12	3	35.14	35.00	77.1	50,850	0.15%
2021/12/30	7	35.35	17.2	35.36	35.35	-10.2	52,763	-0.02%
2021/12/29	25.6	35.19	6.5	35.19	35.25	19.1	53,518	0.04%
2021/12/28	0	0.00	2	35.30	35.40	-2	54,578	0.00%
2021/12/27	22.2	35.34	5.5	35.53	35.25	16.7	56,025	0.03%
2021/12/24	14	35.74	10	35.49	35.55	4	57,136	0.01%
2021/12/23	19.4	35.27	3.2	35.35	35.50	16.2	58,005	0.03%
2021/12/22	5	35.61	8	35.64	35.65	-3	58,667	-0.01%
2021/12/21	7.1	35.09	24.2	35.50	35.70	-17.1	58,881	-0.03%
2021/12/20	8.3	35.83	27.1	35.84	35.60	-18.8	58,942	-0.03%
2021/12/17	22.6	35.10	198.8	35.04	35.45	-176.1	59,029	-0.30%	大賣/鉅額交易
2021/12/16	0.1	34.25	5	34.28	34.35	-5	57,916	-0.01%
2021/12/15	0	0.00	4.7	34.11	34.25	-4.7	60,182	-0.01%
2021/12/14	6.1	34.23	5	34.18	34.10	1.1	62,281	0.00%
2021/12/13	3.1	34.56	37	34.74	34.60	-34	63,530	-0.05%
2021/12/10	6	34.52	8	34.54	34.20	-2	64,452	0.00%
2021/12/09	1	34.15	4	34.26	34.35	-3	66,455	0.00%
2021/12/08	16	34.45	20.7	34.32	34.10	-4.7	70,615	-0.01%
2021/12/07	24.3	34.09	49	34.23	34.35	-24.7	72,968	-0.03%
2021/12/06	1	34.10	0	0.00	33.90	1	73,256	0.00%
2021/12/03	3.2	34.03	16	34.07	34.10	-12.8	75,227	-0.02%
2021/12/02	1.1	33.30	13	33.79	33.90	-12	76,797	-0.02%
2021/12/01	1	33.00	7	32.87	33.10	-6	80,169	-0.01%
2021/11/30	8	32.69	1.5	32.87	32.55	6.5	80,717	0.01%
2021/11/29	7.5	32.72	1	32.90	32.90	6.5	80,965	0.01%
2021/11/26	14.4	33.16	5	33.19	33.05	9.4	82,473	0.01%
2021/11/25	31	33.69	13	33.90	33.80	18	84,298	0.02%
2021/11/24	3.2	33.78	22.1	33.77	33.80	-18.9	85,281	-0.02%
2021/11/23	34	33.12	61.4	33.26	33.10	-27.4	85,030	-0.03%
2021/11/22	21	32.49	13.1	32.49	32.60	7.9	85,720	0.01%
2021/11/19	31	32.69	22.5	32.93	32.60	8.5	85,464	0.01%
2021/11/18	62.5	33.03	56.2	32.97	32.95	6.3	85,350	0.01%
2021/11/17	18.1	33.08	7	33.13	33.05	11.1	85,254	0.01%
2021/11/16	127	33.11	9.2	33.17	33.15	117.8	85,867	0.14%	大買/鉅額交易
2021/11/15	22	33.62	39	33.55	33.65	-17	86,885	-0.02%
2021/11/12	4	34.21	1.3	34.17	34.25	2.7	87,589	0.00%
2021/11/11	46.5	34.36	50	34.71	34.35	-3.5	88,779	0.00%
2021/11/10	13.2	34.10	1	34.40	34.10	12.2	89,287	0.01%
2021/11/09	7.4	34.62	67.8	34.48	34.50	-60.4	90,324	-0.07%
2021/11/08	70	34.37	61	34.26	34.40	9	91,701	0.01%
2021/11/05	53.2	32.96	8	33.06	33.10	45.2	92,321	0.05%
2021/11/04	34.1	33.20	3.1	33.60	33.25	31	92,825	0.03%
2021/11/03	6	33.38	0	0.00	33.50	6	94,533	0.01%
2021/11/02	6	33.34	11.7	33.77	33.20	-5.7	94,832	-0.01%
2021/11/01	24.4	33.45	18.5	33.34	33.40	5.9	95,030	0.01%
2021/10/29	12	33.45	0	0.00	33.60	12	94,890	0.01%
2021/10/28	17	33.89	1	34.00	33.70	16	95,227	0.02%
2021/10/27	6	33.95	4.8	33.95	33.90	1.2	96,087	0.00%
2021/10/26	2	33.85	35.1	33.80	33.75	-33.1	97,605	-0.03%
2021/10/25	31	33.21	8	33.28	33.30	23	98,219	0.02%
2021/10/22	19.5	33.33	9	33.48	33.30	10.5	98,964	0.01%
2021/10/21	11	33.55	12	33.99	33.90	-1	99,159	0.00%
2021/10/20	136.6	33.96	138	33.65	33.55	-1.4	99,433	0.00%	大買/大賣/
2021/10/19	19.3	33.51	3.2	33.50	33.45	16.1	99,794	0.02%
2021/10/18	1	33.40	5.6	33.53	33.65	-4.6	100,584	0.00%
2021/10/15	9.1	33.20	54.4	33.08	33.20	-45.3	102,281	-0.04%
2021/10/14	61	32.76	29.9	32.81	32.75	31.1	103,758	0.03%
2021/10/13	48.3	32.89	51.9	33.02	32.40	-3.6	104,658	0.00%
2021/10/12	71	33.25	121	33.37	33.40	-50	104,445	-0.05%	大賣/
2021/10/08	142.9	33.56	91.5	33.98	33.20	51.4	104,600	0.05%	大買/
2021/10/07	107.4	34.40	33	34.50	34.50	74.4	103,854	0.07%	大買/
2021/10/06	17.6	35.01	26.2	35.30	35.05	-8.6	103,972	-0.01%
2021/10/05	22	34.95	24.1	34.90	35.60	-2.1	104,986	0.00%
2021/10/04	105.2	35.23	211.5	35.20	35.00	-106.3	105,213	-0.10%	大買/大賣/鉅額交易
2021/10/01	44	35.78	46	36.03	35.85	-2	105,938	0.00%
2021/09/30	18	35.91	34	35.68	36.30	-16	108,394	-0.01%
2021/09/29	306.6	35.29	40	35.34	35.20	266.6	109,385	0.24%	大買/鉅額交易
2021/09/28	19	35.72	5	35.71	35.75	14	111,723	0.01%
2021/09/27	112	36.04	12	36.02	35.95	100	114,020	0.09%	大買/
2021/09/24	151.3	36.10	18.5	36.14	36.00	132.8	119,606	0.11%	大買/鉅額交易
2021/09/23	111.1	36.28	84.5	36.17	36.15	26.6	128,294	0.02%	大買/
2021/09/22	92.3	36.45	24.5	36.32	36.30	67.8	133,199	0.05%
2021/09/17	44.7	38.30	22.2	38.12	37.80	22.5	135,500	0.02%
2021/09/16	106	38.76	41.2	38.75	38.50	64.8	134,743	0.05%	大買/
2021/09/15	46.2	39.21	23.1	39.15	39.25	23.1	134,636	0.02%
2021/09/14	58	39.77	39.8	39.68	39.85	18.2	135,759	0.01%
2021/09/13	72.1	39.98	213	39.90	40.05	-140.9	138,433	-0.10%	大賣/鉅額交易
2021/09/10	14	38.99	106.1	39.06	39.10	-92.1	136,318	-0.07%	大賣/
2021/09/09	3	37.67	32	37.80	38.35	-29	135,703	-0.02%
2021/09/08	34.1	38.23	13	38.44	37.60	21.1	136,635	0.02%
2021/09/07	40.1	38.63	23.1	38.64	38.50	17	136,611	0.01%
2021/09/06	48.7	38.36	142	38.57	38.85	-93.3	137,062	-0.07%	大賣/
2021/09/03	18	37.54	16	37.66	37.45	2	135,268	0.00%
2021/09/02	11.1	37.50	5	37.54	37.00	6.1	137,285	0.00%
2021/09/01	22.6	38.05	20	38.04	37.75	2.6	139,749	0.00%
2021/08/31	58.5	37.33	110.4	37.85	38.15	-51.9	139,313	-0.04%	大賣/
2021/08/30	30.2	37.33	16.2	37.31	37.50	14	139,754	0.01%
2021/08/27	1.3	36.72	29.5	36.90	36.90	-28.2	140,948	-0.02%
2021/08/26	20.6	37.05	81	37.10	36.35	-60.4	145,502	-0.04%
2021/08/25	0	0.00	3.5	35.95	36.00	-3.5	152,066	0.00%
2021/08/24	14.2	35.96	13	35.75	36.00	1.2	154,668	0.00%
2021/08/23	1	35.85	11	35.82	35.65	-10	160,835	-0.01%
2021/08/20	22.4	35.01	6	35.22	35.10	16.4	166,632	0.01%
2021/08/19	59.5	35.71	129	36.34	35.30	-69.6	168,766	-0.04%	大賣/
2021/08/18	18.3	35.86	38	36.22	37.00	-19.7	169,685	-0.01%
2021/08/17	66.7	36.44	17.8	37.07	36.25	48.9	172,383	0.03%
2021/08/16	126.3	37.93	75	37.30	37.65	51.3	174,555	0.03%	大買/
2021/08/13	79.5	37.94	41	37.93	37.75	38.5	179,344	0.02%
2021/08/12	63.3	37.84	130.1	37.75	38.00	-66.8	184,844	-0.04%	大賣/
2021/08/11	20.2	37.15	13.1	37.20	37.05	7.1	191,226	0.00%
2021/08/10	25.5	36.89	28.7	36.94	36.80	-3.2	191,021	0.00%
2021/08/09	67.7	37.12	106.8	37.14	37.45	-39.1	196,274	-0.02%	大賣/
2021/08/06	15.2	35.76	10.2	35.81	35.85	5	201,547	0.00%
2021/08/05	41.2	36.02	8.5	35.98	36.00	32.7	210,059	0.02%
2021/08/04	7.2	36.75	13.5	36.92	36.80	-6.3	221,136	0.00%
2021/08/03	5.2	36.56	1.5	36.58	36.90	3.7	233,961	0.00%
2021/08/02	10.5	37.02	26	37.13	37.25	-15.5	242,971	-0.01%
2021/07/30	13	36.88	70	36.86	36.35	-57	246,344	-0.02%
2021/07/29	1.8	36.02	32.1	36.14	36.30	-30.3	254,452	-0.01%
2021/07/28	44.5	35.07	44	35.27	35.30	0.5	260,353	0.00%
2021/07/27	23.1	35.26	11.8	35.43	35.20	11.4	265,556	0.00%
2021/07/26	29	36.04	6	36.25	35.80	23	270,709	0.01%
2021/07/23	10.6	35.88	77.5	35.99	36.30	-66.9	275,589	-0.02%
2021/07/22	66.7	35.29	153.2	35.48	35.20	-86.5	277,422	-0.03%	大賣/
2021/07/21	186.5	35.47	119.6	35.11	35.10	67	279,934	0.02%	大買/大賣/
2021/07/20	96.3	36.28	64	36.51	36.05	32.3	282,175	0.01%
2021/07/19	324.2	36.26	256	36.13	36.60	68.2	284,829	0.02%	大買/大賣/
2021/07/16	62	36.38	25.7	36.60	36.35	36.3	292,244	0.01%
2021/07/15	83.1	36.44	94	36.81	37.00	-10.9	295,608	0.00%
2021/07/14	218.4	36.15	259	35.63	35.90	-40.6	301,447	-0.01%	大買/大賣/
2021/07/13	241.4	36.90	229.2	36.92	36.50	12.2	306,064	0.00%	大買/大賣/
2021/07/12	77.4	38.29	26.5	38.63	37.90	50.9	309,296	0.02%
2021/07/09	86.1	37.95	39.5	38.07	38.05	46.6	312,461	0.01%
2021/07/08	173.7	38.49	74.5	38.17	38.75	99.2	318,600	0.03%	大買/
2021/07/07	112.7	38.48	53.2	38.35	38.05	59.6	319,559	0.02%	大買/
2021/07/06	108.1	39.97	99.6	40.22	39.70	8.5	318,322	0.00%	大買/
2021/07/05	89.3	40.14	137.5	40.17	39.90	-48.2	317,842	-0.02%	大賣/
2021/07/02	75.4	39.24	56.8	39.42	38.95	18.6	317,242	0.01%
2021/07/01	221.2	40.23	197.6	39.41	39.10	23.6	316,817	0.01%	大買/大賣/
2021/06/30	225.8	39.56	390.7	39.49	39.60	-165	310,414	-0.05%	大買/大賣/鉅額交易
2021/06/29	332.9	37.97	211.8	37.93	37.75	121.1	300,495	0.04%	大買/大賣/鉅額交易
2021/06/28	83.5	36.82	177.2	36.77	37.45	-93.7	294,424	-0.03%	大賣/
2021/06/25	17.4	36.04	12.1	36.11	35.75	5.3	290,148	0.00%
2021/06/24	4	35.89	9.1	36.15	35.80	-5.1	289,062	0.00%
2021/06/23	75	35.59	54.4	36.10	35.40	20.6	287,679	0.01%
2021/06/22	101.2	36.03	94.1	36.00	36.15	7.1	285,044	0.00%	大買/
2021/06/21	62.3	34.39	47.7	34.58	34.30	14.6	280,148	0.01%
2021/06/18	48.2	35.54	23.2	35.64	35.00	24.9	278,081	0.01%
2021/06/17	48.2	35.67	26.5	35.59	35.45	21.6	275,908	0.01%
2021/06/16	35	36.19	59.3	36.19	35.50	-24.3	274,433	-0.01%
2021/06/15	90.3	35.66	39.3	35.82	35.85	51	272,484	0.02%
2021/06/11	72.2	36.27	39.5	36.50	36.15	32.7	270,263	0.01%
2021/06/10	69.2	35.76	54.1	35.71	36.15	15.1	268,228	0.01%
2021/06/09	134.7	36.02	21.2	35.87	36.10	113.5	265,669	0.04%	大買/鉅額交易
2021/06/08	38.5	37.44	16	37.76	37.20	22.5	262,412	0.01%
2021/06/07	76.7	37.45	61.1	37.26	37.30	15.6	261,789	0.01%
2021/06/04	56.4	38.67	46.1	38.80	38.05	10.3	259,522	0.00%
2021/06/03	150.6	39.19	147.5	39.17	38.80	3.1	258,118	0.00%	大買/大賣/
2021/06/02	182.2	38.76	323.1	38.77	39.50	-140.9	253,358	-0.06%	大買/大賣/鉅額交易
2021/06/01	109.1	36.97	139.4	36.95	37.35	-30.4	245,349	-0.01%	大買/大賣/
2021/05/31	216.2	37.89	169	38.03	36.95	47.2	243,104	0.02%	大買/大賣/
2021/05/28	180	36.84	325	36.73	36.55	-145	236,893	-0.06%	大買/大賣/鉅額交易
2021/05/27	73.6	35.02	70.1	35.13	34.60	3.5	230,730	0.00%
2021/05/26	72.7	34.24	55.1	34.26	34.85	17.6	228,257	0.01%
2021/05/25	116.4	34.70	214	35.55	34.45	-97.7	225,749	-0.04%	大買/大賣/
2021/05/24	82.8	35.73	113	35.53	35.50	-30.2	222,323	-0.01%	大賣/
2021/05/21	284	36.10	128	35.99	36.20	156.1	219,566	0.07%	大買/大賣/鉅額交易
2021/05/20	267.2	35.89	84.3	36.25	35.15	182.9	213,451	0.09%	大買/鉅額交易
2021/05/19	271.7	37.38	239.3	37.50	37.80	32.4	206,899	0.02%	大買/大賣/
2021/05/18	0	0.00	73	34.64	34.80	-73	198,585	-0.04%
2021/05/17	64	32.17	130.8	32.46	31.65	-66.8	197,129	-0.03%	大賣/
2021/05/14	134.9	35.26	147.6	35.27	34.85	-12.7	190,893	-0.01%	大買/大賣/
2021/05/13	165.5	36.67	207.5	36.61	36.60	-42	183,571	-0.02%	大買/大賣/
2021/05/12	247.2	39.03	165.1	39.13	38.35	82.1	174,735	0.05%	大買/大賣/
2021/05/11	337.7	44.02	214.1	44.49	42.00	123.6	163,160	0.08%	大買/大賣/鉅額交易
2021/05/10	83.6	43.64	296.9	43.77	45.00	-213.3	150,016	-0.14%	大賣/鉅額交易
2021/05/07	77.6	40.49	139.4	40.55	41.20	-61.8	140,620	-0.04%	大賣/
2021/05/06	211.3	40.84	355.8	40.92	41.00	-144.5	136,391	-0.11%	大買/大賣/鉅額交易
2021/05/05	56.2	38.85	230.7	38.94	39.25	-174.6	126,621	-0.14%	大賣/鉅額交易
2021/05/04	141.6	36.63	166.1	36.00	36.25	-24.5	119,998	-0.02%	大買/大賣/
2021/05/03	135.6	39.51	127.6	39.66	38.55	8	114,087	0.01%	大買/大賣/
2021/04/29	105.3	39.51	208.2	39.64	39.30	-102.9	108,516	-0.09%	大買/大賣/鉅額交易
2021/04/28	91.5	38.24	52.6	38.27	38.20	38.9	103,105	0.04%
2021/04/27	83.5	39.27	33.5	39.24	39.10	50	100,884	0.05%
2021/04/26	64.2	39.08	180.7	39.71	40.00	-116.5	97,370	-0.12%	大賣/鉅額交易
2021/04/23	174.2	37.77	131.2	37.91	38.10	42.9	93,376	0.05%	大買/大賣/
2021/04/22	191.5	40.46	189.9	40.35	38.90	1.6	89,332	0.00%	大買/大賣/
2021/04/21	67.1	38.61	122.2	38.71	38.50	-55.1	80,896	-0.07%	大賣/
2021/04/20	154.7	38.05	167.9	37.93	39.00	-13.3	76,893	-0.02%	大買/大賣/
2021/04/19	215.8	37.83	125.8	37.78	38.65	90	70,469	0.13%	大買/大賣/
2021/04/16	162.4	34.97	225	34.99	35.15	-62.6	64,352	-0.10%	大買/大賣/
2021/04/15	94.2	33.20	121.7	33.16	33.00	-27.5	59,455	-0.05%	大賣/
2021/04/14	82.9	32.54	195	32.61	32.95	-112.1	55,086	-0.20%	大賣/鉅額交易
2021/04/13	54	30.52	161.5	30.50	30.20	-107.5	48,794	-0.22%	大賣/鉅額交易
2021/04/12	35.5	29.47	109	29.40	29.60	-73.5	48,382	-0.15%	大賣/
2021/04/09	58	28.07	28	27.84	27.95	30	46,327	0.06%
2021/04/08	63.3	27.68	95.1	27.83	28.15	-31.8	44,948	-0.07%
2021/04/07	31.7	26.85	114.2	26.62	26.90	-82.5	42,611	-0.19%	大賣/
2021/04/06	15	25.90	9.1	25.88	25.95	5.9	40,260	0.01%
2021/04/01	7	25.85	81	25.88	25.80	-74	40,097	-0.18%
2021/03/31	1	25.90	28	25.86	25.90	-27	39,947	-0.07%
2021/03/30	15	25.60	15.1	25.70	25.80	-0.1	39,585	0.00%
2021/03/29	31	25.50	38.2	25.50	25.55	-7.2	39,402	-0.02%
2021/03/26	15	25.02	12.1	25.05	25.05	2.9	40,826	0.01%
2021/03/25	2	25.03	3	25.10	25.00	-1	41,695	0.00%
2021/03/24	1	24.95	0	0.00	25.00	1	42,013	0.00%
2021/03/23	2	25.10	13	25.18	25.10	-11	42,212	-0.03%
2021/03/22	6.4	25.06	2	25.15	25.15	4.4	42,480	0.01%
2021/03/19	18	25.08	5.2	25.01	25.10	12.8	43,158	0.03%
2021/03/18	2.1	25.53	34	25.60	25.45	-31.9	44,172	-0.07%
2021/03/17	14	25.61	12.5	25.60	25.65	1.5	44,468	0.00%
2021/03/16	3	25.48	4.2	25.51	25.50	-1.2	44,736	0.00%
2021/03/15	6	25.68	10	25.67	25.65	-4	44,645	-0.01%
2021/03/12	0	25.70	113.2	25.89	25.90	-113.1	44,668	-0.25%	大賣/鉅額交易
2021/03/11	5.5	25.84	8.1	25.80	25.80	-2.6	44,666	-0.01%
2021/03/10	8	25.81	42.5	25.77	25.75	-34.5	44,358	-0.08%
2021/03/09	13	25.59	66.2	25.63	25.70	-53.2	43,890	-0.12%
2021/03/08	1	25.15	29	25.13	25.10	-28	42,839	-0.07%
2021/03/05	5	25.00	21.4	25.04	24.95	-16.4	42,590	-0.04%
2021/03/04	5	25.01	7	25.16	25.00	-2	43,371	0.00%
2021/03/03	0	0.00	36.5	24.95	25.05	-36.5	43,077	-0.08%
2021/03/02	1	24.80	29	24.97	24.65	-28	42,658	-0.07%
2021/02/26	10.1	24.96	5	24.88	24.75	5.1	43,040	0.01%
2021/02/25	7	25.18	4	25.21	25.30	3	42,516	0.01%
2021/02/24	10.4	25.28	7.4	25.38	25.05	2.9	42,546	0.01%
2021/02/23	36.1	25.32	48.2	25.27	25.30	-12.2	42,107	-0.03%
2021/02/22	22	24.56	2.2	24.78	24.45	19.8	41,215	0.05%
2021/02/19	0	0.00	20	24.50	24.60	-20	41,145	-0.05%
2021/02/18	4	24.45	2.5	24.41	24.40	1.5	41,183	0.00%
2021/02/17	4	23.98	44.2	23.93	24.00	-40.2	41,006	-0.10%
2021/02/05	1	23.30	13.4	23.44	23.40	-12.4	40,664	-0.03%
2021/02/04	11.2	23.32	2.5	23.45	23.20	8.7	40,971	0.02%
2021/02/03	26	23.54	1	23.50	23.65	25	41,657	0.06%
2021/02/02	12.5	23.50	12	23.71	23.80	0.5	41,591	0.00%
2021/02/01	7	23.25	13	23.25	23.20	-6	41,378	-0.01%
2021/01/29	20.2	23.08	0	0.00	22.95	20.2	41,230	0.05%
2021/01/28	14	23.23	11.5	23.34	23.30	2.5	40,840	0.01%
2021/01/27	3.5	23.82	5	23.66	23.55	-1.5	40,381	0.00%
2021/01/26	1	23.65	1.5	23.62	23.70	-0.5	40,242	0.00%
2021/01/25	11	23.79	13.2	23.83	23.95	-2.2	40,005	-0.01%
2021/01/22	8.5	23.41	10.3	23.62	23.65	-1.8	39,966	0.00%
2021/01/21	0.1	23.80	14	23.78	23.60	-14	39,764	-0.04%
2021/01/20	61	23.69	12	23.68	23.45	49	39,561	0.12%
2021/01/19	13	24.37	13.5	24.31	24.30	-0.5	38,843	0.00%
2021/01/18	22.3	24.24	6.3	24.27	24.25	16	38,668	0.04%
2021/01/15	12	24.97	42	25.02	24.90	-30	38,199	-0.08%
2021/01/14	16.4	25.37	11.3	25.33	25.30	5.2	37,612	0.01%
2021/01/13	17	25.32	22.1	25.40	25.55	-5.1	37,317	-0.01%
2021/01/12	16	25.37	13	25.30	25.30	3	36,889	0.01%
2021/01/11	3.2	25.73	12.1	25.66	25.90	-8.9	36,320	-0.02%
2021/01/08	18	26.03	43.3	25.83	26.00	-25.3	35,953	-0.07%
2021/01/07	11	25.60	37	25.51	25.70	-26	35,217	-0.07%
2021/01/06	50.6	25.91	35.4	26.18	25.50	15.2	34,533	0.04%
2021/01/05	47	25.85	129.1	25.87	26.00	-82.1	32,980	-0.25%	大賣/
2021/01/04	8	25.02	7.1	25.05	24.95	0.9	30,159	0.00%
2020/12/31	8.1	24.79	3	24.83	24.75	5.1	29,624	0.02%
2020/12/30	3	24.93	20	25.03	25.00	-17	29,359	-0.06%
2020/12/29	12.5	24.59	30	24.58	24.65	-17.5	28,602	-0.06%
2020/12/28	6	24.20	8	24.23	24.30	-2	28,170	-0.01%
2020/12/25	25	24.14	4	24.14	24.20	21	28,056	0.07%
2020/12/24	16	24.28	3	24.25	24.35	13	27,781	0.05%
2020/12/23	7	24.21	3	24.33	24.40	4	27,454	0.01%
2020/12/22	62.2	24.79	45	25.16	24.50	17.2	27,142	0.06%
2020/12/21	26	24.79	31	24.94	24.95	-5	25,565	-0.02%
2020/12/18	2	24.40	7	24.31	24.45	-5	24,615	-0.02%
2020/12/17	14.2	24.16	18	24.17	24.40	-3.8	24,236	-0.02%
2020/12/16	10	24.48	6	24.37	24.40	4	23,865	0.02%
2020/12/15	27.1	24.61	15	24.36	24.35	12.1	23,610	0.05%
2020/12/14	41	24.67	37	24.57	24.65	4	22,740	0.02%
2020/12/11	21	23.93	29	23.90	23.95	-8	21,317	-0.04%
2020/12/10	29	23.69	13.7	23.67	23.65	15.3	20,885	0.07%
2020/12/09	0.1	23.35	6	23.37	23.35	-5.9	20,218	-0.03%
2020/12/08	8.5	23.34	27	23.30	23.35	-18.5	20,030	-0.09%
2020/12/07	36.3	23.54	7.3	23.53	23.45	29	19,847	0.15%
2020/12/04	9.5	23.48	23	23.41	23.40	-13.5	19,651	-0.07%
2020/12/03	13.2	23.26	10	23.26	23.30	3.2	19,406	0.02%
2020/12/02	3.1	23.10	13	23.20	23.30	-9.9	20,404	-0.05%
2020/12/01	8	22.95	10.3	22.96	23.10	-2.3	20,162	-0.01%
2020/11/30	16	23.23	28.4	23.28	22.80	-12.4	19,995	-0.06%
2020/11/27	35	23.18	7.2	23.24	23.15	27.8	18,928	0.15%
2020/11/26	9	23.08	10	23.03	23.10	-1	18,492	-0.01%
2020/11/25	15.1	23.06	60.9	22.95	23.05	-45.8	18,399	-0.25%
2020/11/24	12	22.80	8	22.75	22.65	4	17,746	0.02%
2020/11/23	8.4	22.45	74	22.51	22.65	-65.6	17,443	-0.38%
2020/11/20	2	21.95	1.5	21.95	22.00	0.5	17,026	0.00%
2020/11/19	0	0.00	13	21.97	22.00	-13	16,859	-0.08%
2020/11/18	3	21.95	10.5	21.97	22.00	-7.5	16,600	-0.05%
2020/11/17	11	21.92	5.8	21.85	21.95	5.2	16,340	0.03%
2020/11/16	0	21.45	3	21.63	21.60	-3	16,113	-0.02%
2020/11/13	11	21.50	5	21.59	21.60	6	15,839	0.04%
2020/11/12	21.2	21.59	62.6	21.48	21.60	-41.4	15,773	-0.26%
2020/11/11	11	21.21	100	21.13	21.75	-89	15,491	-0.57%
2020/11/10	0	0.00	11	20.77	20.80	-11	14,594	-0.08%
2020/11/09	1.5	20.72	10.3	20.69	20.70	-8.8	14,417	-0.06%
2020/11/06	0	0.00	1	20.65	20.70	-1	14,319	-0.01%
2020/11/05	5	20.64	0	0.00	20.70	5	14,392	0.03%
2020/11/04	0	0.00	47	20.60	20.65	-47	14,371	-0.33%
2020/11/03	2	20.55	1	20.55	20.60	1	14,480	0.01%
2020/11/02	2	20.45	2	20.38	20.50	0	14,542	0.00%
2020/10/30	11.2	20.29	0	0.00	20.30	11.2	14,557	0.08%
2020/10/29	3.8	20.43	1	20.40	20.40	2.8	14,346	0.02%
2020/10/28	0.1	20.63	1	20.70	20.55	-0.9	14,304	-0.01%
2020/10/27	0.1	20.65	2	20.65	20.70	-1.9	14,307	-0.01%
2020/10/26	1.1	20.64	5.5	20.65	20.70	-4.4	14,314	-0.03%
2020/10/23	1.2	20.50	0	0.00	20.50	1.2	14,272	0.01%
2020/10/22	6	20.54	3	20.52	20.55	3	14,417	0.02%
2020/10/21	7	20.61	1	20.60	20.55	6	14,492	0.04%
2020/10/20	0	20.60	3	20.65	20.70	-3	14,576	-0.02%
2020/10/19	0	0.00	12	20.63	20.60	-12	14,631	-0.08%
2020/10/16	1	20.55	0	0.00	20.45	1	14,737	0.01%
2020/10/15	1.2	20.49	1	20.40	20.40	0.2	15,031	0.00%
2020/10/14	1	20.65	0	0.00	20.70	1	14,967	0.01%
2020/10/13	5	20.45	3.2	20.42	20.55	1.8	14,908	0.01%
2020/10/12	2	20.55	13	20.41	20.50	-11	14,960	-0.07%
2020/10/08	1	20.65	2	20.70	20.65	-1	14,975	-0.01%
2020/10/07	5	20.70	0	0.00	20.65	5	15,043	0.03%
2020/10/05	1	20.60	21	20.55	20.60	-20	15,039	-0.13%
2020/09/30	5	20.45	3.1	20.58	20.45	1.9	15,236	0.01%
2020/09/29	7	20.62	1	20.60	20.60	6	15,211	0.04%
2020/09/28	2	20.30	0	0.00	20.45	2	15,115	0.01%
2020/09/25	6	20.06	50	20.05	20.15	-44	15,243	-0.29%
2020/09/24	8	20.10	21.1	20.20	20.00	-13.1	15,222	-0.09%
2020/09/23	2	20.48	4	20.44	20.55	-2	14,914	-0.01%
2020/09/22	21	20.79	0.5	20.70	20.60	20.5	14,860	0.14%
2020/09/21	1	20.85	0	20.70	20.70	1	14,815	0.01%
2020/09/18	2	20.90	51	20.90	20.70	-49	14,911	-0.33%
2020/09/17	6.2	20.92	0	0.00	20.90	6.2	14,746	0.04%
2020/09/16	6	20.91	0	0.00	21.00	6	14,739	0.04%
2020/09/15	5	20.95	1	20.90	20.95	4	14,724	0.03%
2020/09/14	10	20.93	25	20.95	20.95	-15	14,964	-0.10%
2020/09/11	8	20.86	3	20.87	20.95	5	15,043	0.03%
2020/09/10	10	20.83	11	20.80	20.90	-1	15,013	-0.01%
2020/09/09	22	20.81	6	20.81	21.00	16	15,017	0.11%
2020/09/08	15	20.91	6	20.83	20.90	9	15,019	0.06%
2020/09/07	86.7	20.97	34	20.86	21.00	52.7	14,899	0.35%
2020/09/03	5	20.10	1	20.15	20.15	4	14,032	0.03%
2020/09/02	5	19.98	0	0.00	20.10	5	14,179	0.04%
2020/09/01	1	20.00	1	20.00	20.00	0	14,396	0.00%
2020/08/31	4	19.93	44	20.01	19.90	-40	14,508	-0.28%
2020/08/28	13	20.00	0	0.00	20.00	13	14,600	0.09%
2020/08/27	10	20.00	0	0.00	20.05	10	14,984	0.07%
2020/08/26	3	19.97	2	19.98	20.10	1	15,259	0.01%
2020/08/25	4	20.04	1	20.05	20.00	3	15,411	0.02%
2020/08/24	3	20.00	0	0.00	20.00	3	15,844	0.02%
2020/08/21	0	0.00	6	20.09	20.00	-6	16,099	-0.04%
2020/08/20	8	19.89	1.1	19.86	19.80	6.9	16,117	0.04%
2020/08/19	3	20.30	2	20.35	20.25	1	16,064	0.01%
2020/08/18	0	0.00	2	20.40	20.50	-2	16,055	-0.01%
2020/08/17	0	0.00	1	20.30	20.40	-1	16,161	-0.01%
2020/08/14	0	0.00	30	20.20	20.20	-30	16,160	-0.19%
2020/08/13	7	20.11	14	20.17	20.20	-7	16,192	-0.04%
2020/08/12	1	20.10	0	0.00	20.20	1	16,315	0.01%
2020/08/11	4	20.25	2	20.23	20.20	2	16,326	0.01%
2020/08/10	33	20.00	0	0.00	20.10	33	16,247	0.20%
2020/08/07	5	19.88	0	0.00	19.95	5	16,363	0.03%
2020/08/06	0.5	20.00	0	0.00	20.10	0.5	16,366	0.00%
2020/08/05	4	19.95	5	19.90	20.00	-1	16,394	-0.01%
2020/08/04	1	19.80	0	0.00	19.85	1	16,526	0.01%
2020/08/03	5.5	19.67	0	0.00	19.60	5.5	16,629	0.03%
2020/07/31	20	19.90	0	0.00	19.80	20	16,624	0.12%
2020/07/30	6.7	19.84	5.1	19.90	19.90	1.6	16,671	0.01%
2020/07/29	6	19.93	0	0.00	19.90	6	16,721	0.04%
2020/07/28	2	19.83	1	19.85	19.90	1	16,998	0.01%
2020/07/27	18	20.01	3.1	20.03	20.00	14.9	17,336	0.09%
2020/07/24	30	20.22	5	20.20	20.15	25	17,451	0.14%
2020/07/23	0	0.00	21	20.70	20.70	-21	17,324	-0.12%
2020/07/22	14	20.64	2	20.65	20.70	12	17,399	0.07%
2020/07/21	4	20.69	0	0.00	20.60	4	17,273	0.02%
2020/07/20	4	20.80	1	20.80	20.80	3	17,064	0.02%
2020/07/17	1.2	20.81	14	20.94	20.90	-12.9	17,222	-0.07%
2020/07/16	0	0.00	14	20.94	20.90	-14	17,505	-0.08%
2020/07/15	0	0.00	5	20.95	20.90	-5	17,527	-0.03%
2020/07/13	2	20.70	0	0.00	20.70	2	17,830	0.01%
2020/07/10	1	20.80	2	20.70	20.70	-1	18,001	-0.01%
2020/07/09	4	20.85	5	20.82	20.85	-1	18,053	-0.01%
2020/07/08	1.1	20.75	0	0.00	20.85	1.1	17,838	0.01%
2020/07/07	1	21.00	1	20.75	20.75	0	17,815	0.00%
2020/07/06	1	20.90	5	20.89	21.00	-4	17,801	-0.02%
2020/07/03	1	20.75	3	20.73	20.75	-2	17,842	-0.01%
2020/07/02	1	20.60	5	20.65	20.55	-4	17,945	-0.02%
2020/07/01	2.2	20.62	0	0.00	20.60	2.2	18,191	0.01%
2020/06/30	0	0.00	4	20.68	20.70	-4	18,402	-0.02%
2020/06/29	7	20.53	0	0.00	20.55	7	18,530	0.04%
2020/06/24	0	0.00	31	20.86	20.85	-31	18,641	-0.17%
2020/06/23	3	20.52	3	20.65	20.75	0	18,762	0.00%
2020/06/22	7	20.50	0	0.00	20.55	7	18,823	0.04%
2020/06/19	1	20.50	6	20.71	20.50	-5	19,009	-0.03%
2020/06/18	16	20.61	0.5	20.65	20.55	15.5	18,922	0.08%
2020/06/17	0	0.00	2	20.90	20.95	-2	18,994	-0.01%
2020/06/16	1	20.85	4	20.75	20.80	-3	19,673	-0.02%
2020/06/15	7	20.40	5	20.45	20.35	2	20,298	0.01%
2020/06/12	2.2	20.51	0	0.00	20.65	2.2	20,543	0.01%
2020/06/11	7	20.94	3	20.87	20.90	4	21,033	0.02%
2020/06/10	0	0.00	2	21.20	21.20	-2	21,215	-0.01%
2020/06/09	3	21.20	10	21.25	21.30	-7	22,105	-0.03%
2020/06/08	31	21.15	36	21.09	21.20	-5	22,332	-0.02%
2020/06/05	25.5	20.95	3	20.93	21.00	22.5	22,282	0.10%
2020/06/04	46	20.82	6	20.86	20.95	40	22,261	0.18%
2020/06/03	17	20.83	11	20.87	20.90	6	22,329	0.03%
2020/06/02	4	20.20	17	20.33	20.40	-13	22,070	-0.06%
2020/06/01	1	20.05	3	20.07	20.10	-2	21,824	-0.01%
2020/05/29	4	19.81	1.2	19.86	19.80	2.8	21,671	0.01%
2020/05/28	3	19.90	1	19.95	19.95	2	21,275	0.01%
2020/05/27	4	19.86	3.3	19.87	19.90	0.7	21,237	0.00%
2020/05/26	4	19.84	2	19.85	19.90	2	21,309	0.01%
2020/05/25	9	19.61	1	19.60	19.65	8	21,322	0.04%
2020/05/22	12	19.69	1	19.60	19.60	11	21,395	0.05%
2020/05/21	3	19.85	6	19.88	19.90	-3	21,351	-0.01%
2020/05/20	1.5	19.83	1	19.80	19.90	0.5	21,238	0.00%
2020/05/19	1	19.80	3	19.85	19.80	-2	21,158	-0.01%
2020/05/18	3	19.65	0	0.00	19.65	3	21,021	0.01%
2020/05/15	6	19.63	0	0.00	19.55	6	20,988	0.03%
2020/05/14	7	19.60	1	19.55	19.55	6	20,929	0.03%
2020/05/13	1	19.55	0	0.00	19.85	1	20,773	0.00%
2020/05/12	1	19.65	0	0.00	19.60	1	20,666	0.00%
2020/05/11	4	19.90	1	19.85	19.85	3	20,479	0.01%
2020/05/08	0	0.00	1	19.70	19.65	-1	20,276	0.00%
2020/05/07	7	19.61	0	0.00	19.55	7	20,222	0.03%
2020/05/06	8.5	19.63	0	0.00	19.55	8.5	20,121	0.04%
2020/05/05	4	19.80	1	19.80	19.80	3	20,058	0.01%
2020/05/04	9	19.53	1	19.55	19.55	8	19,987	0.04%
2020/04/30	12	19.95	2	20.00	20.00	10	19,779	0.05%
2020/04/29	10	19.83	49	19.90	19.85	-39	19,476	-0.20%
2020/04/28	9	19.51	3	19.50	19.55	6	19,392	0.03%
2020/04/27	1.1	19.50	63	19.50	19.50	-61.9	19,817	-0.31%
2020/04/24	11	19.20	3	19.15	19.15	8	19,611	0.04%
2020/04/23	7	19.16	2	19.13	19.15	5	19,559	0.03%
2020/04/22	60	18.91	3	18.95	19.15	57	19,431	0.29%
2020/04/21	4	19.48	5	19.16	19.10	-1	19,302	-0.01%
2020/04/20	6	19.66	0	0.00	19.60	6	19,026	0.03%
2020/04/17	4	19.80	1.1	19.76	19.75	2.9	18,952	0.02%
2020/04/16	17	19.76	1	19.75	19.75	16	18,742	0.09%
2020/04/15	14	19.92	1	20.00	20.00	13	18,458	0.07%
2020/04/14	6	19.70	1	19.65	19.75	5	18,220	0.03%
2020/04/13	15	19.59	2	19.58	19.55	13	18,059	0.07%
2020/04/10	2	19.63	6	19.60	19.70	-4	18,024	-0.02%
2020/04/09	18.5	19.55	2	19.55	19.50	16.5	18,018	0.09%
2020/04/08	0	0.00	54	19.54	19.55	-54	17,889	-0.30%
2020/04/07	13	19.42	2	19.40	19.30	11	17,812	0.06%
2020/04/06	8	19.01	6	19.23	19.25	2	17,823	0.01%
2020/04/01	65	18.85	1	18.85	18.80	64	17,534	0.36%
2020/03/31	12	18.99	1	19.05	18.95	11	17,223	0.06%
2020/03/30	1	19.00	2	19.00	19.00	-1	16,956	-0.01%
2020/03/27	6	19.43	1	19.40	19.40	5	16,707	0.03%
2020/03/26	5	19.50	12	19.50	19.55	-7	16,530	-0.04%
2020/03/25	8	19.36	8	19.36	19.40	0	16,647	0.00%
2020/03/24	3	19.33	4	19.26	19.05	-1	16,370	-0.01%
2020/03/23	5	18.96	0	0.00	18.90	5	16,187	0.03%
2020/03/20	25	19.17	18	19.54	19.80	7	16,059	0.04%
2020/03/19	22	18.47	4	18.81	18.60	18	15,358	0.12%
2020/03/18	10.5	19.41	1	19.35	19.30	9.5	14,776	0.06%
2020/03/17	18	19.55	5	19.60	19.50	13	14,449	0.09%
2020/03/16	16.2	20.12	6	20.15	20.00	10.2	13,826	0.07%
2020/03/13	33	20.02	11	20.06	20.20	22	13,439	0.16%
2020/03/12	36	21.40	0	0.00	21.40	36	12,375	0.29%
2020/03/11	10	22.23	0	0.00	22.35	10	11,961	0.08%
2020/03/10	1	22.30	2	22.40	22.35	-1	11,725	-0.01%
2020/03/09	34	22.52	0	0.00	22.40	34	11,569	0.29%
2020/03/06	67.3	22.86	0	0.00	22.90	67.3	11,174	0.60%
2020/03/05	0	0.00	5	23.30	23.30	-5	11,009	-0.05%
2020/03/04	0	0.00	1	23.10	23.20	-1	11,010	-0.01%
2020/03/03	14	22.90	6	22.95	23.00	8	10,953	0.07%
2020/03/02	14	22.89	34.3	22.77	22.90	-20.3	10,887	-0.19%
2020/02/27	7	22.89	0	0.00	23.00	7	11,221	0.06%
2020/02/26	29	22.90	1	22.90	22.85	28	11,114	0.25%
2020/02/25	15	22.95	41	23.00	22.95	-26	10,903	-0.24%
2020/02/24	13.3	23.05	0	0.00	23.00	13.3	10,874	0.12%
2020/02/21	5	23.28	0	0.00	23.20	5	10,749	0.05%
2020/02/19	2	23.40	13	23.50	23.50	-11	10,671	-0.10%
2020/02/18	1	23.30	0	0.00	23.45	1	10,670	0.01%
2020/02/17	2.9	23.33	0	0.00	23.35	2.9	10,690	0.03%
2020/02/14	3	23.38	3	23.45	23.45	0	10,802	0.00%
2020/02/11	1.9	23.45	5.6	23.45	23.45	-3.7	10,841	-0.03%
2020/02/10	0	0.00	35	23.36	23.45	-35	10,871	-0.32%
2020/02/06	0	0.00	4	23.46	23.35	-4	10,952	-0.04%
2020/02/04	1	23.05	2	23.05	23.20	-1	10,965	-0.01%
2020/02/03	5	23.04	17	22.99	23.00	-12	10,969	-0.11%
2020/01/31	19	23.19	15	23.20	23.10	4	10,846	0.04%
2020/01/30	30	23.27	15.6	23.38	23.00	14.4	10,692	0.13%
2020/01/20	0	0.00	0.6	24.00	24.05	-0.6	10,165	-0.01%
2020/01/17	2	24.00	0	0.00	24.05	2	10,170	0.02%
2020/01/16	1	24.00	0	0.00	24.00	1	10,237	0.01%
2020/01/15	0	0.00	1	24.00	24.05	-1	10,355	-0.01%
2020/01/14	0	0.00	12	23.95	24.05	-12	10,383	-0.12%
2020/01/13	7	23.95	2	23.93	24.00	5	10,408	0.05%
2020/01/10	5	23.76	2	23.80	23.85	3	10,386	0.03%
2020/01/09	2	23.70	0	0.00	23.75	2	10,491	0.02%
2020/01/08	2	23.55	0	0.00	23.55	2	10,529	0.02%
2020/01/07	2.2	23.72	0	0.00	23.70	2.2	10,506	0.02%
2020/01/06	6	23.84	0	0.00	23.80	6	10,546	0.06%
2020/01/03	0	0.00	11	24.09	24.10	-11	10,569	-0.10%
2020/01/02	1	24.00	1	24.00	24.00	0	10,504	0.00%
2019/12/31	2	24.03	2	24.10	23.90	0	10,506	0.00%
2019/12/30	0	0.00	2	24.05	24.00	-2	10,464	-0.02%
2019/12/27	2	23.80	8	23.92	23.95	-6	10,431	-0.06%
2019/12/24	3	23.80	2.5	23.83	23.85	0.5	10,812	0.00%
2019/12/23	2	23.65	4	23.90	23.90	-2	10,870	-0.02%
2019/12/20	2	23.55	15	23.63	23.65	-13	10,904	-0.12%
2019/12/19	1	23.70	5	23.80	23.70	-4	10,685	-0.04%
2019/12/18	0	0.00	22	23.76	23.90	-22	10,752	-0.20%
2019/12/17	0	0.00	1.5	23.65	23.80	-1.5	10,822	-0.01%
2019/12/16	5	23.60	0	0.00	23.50	5	10,728	0.05%
2019/12/13	0	0.00	16	23.68	23.70	-16	10,773	-0.15%
2019/12/12	4	23.46	0.6	23.45	23.45	3.4	10,737	0.03%
2019/12/11	1	23.45	1	23.45	23.50	0	10,665	0.00%
2019/12/10	0	0.00	1	23.45	23.45	-1	10,710	-0.01%
2019/12/06	2	23.38	0	0.00	23.40	2	10,905	0.02%
2019/12/04	0	0.00	0.4	23.50	23.60	-0.4	10,920	0.00%
2019/12/03	0	0.00	3	23.48	23.55	-3	11,008	-0.03%
2019/12/02	1	23.35	0	0.00	23.40	1	11,148	0.01%
2019/11/29	1	23.45	1	23.45	23.40	0	11,182	0.00%
2019/11/28	0	0.00	4	23.63	23.70	-4	11,172	-0.04%
2019/11/26	0	0.00	53	23.50	23.55	-53	11,346	-0.47%
2019/11/25	0.8	23.45	6	23.45	23.45	-5.3	10,939	-0.05%
2019/11/22	4	23.30	0	0.00	23.45	4	11,323	0.04%
2019/11/21	22	23.29	1	23.20	23.40	21	11,514	0.18%
2019/11/20	1	23.35	2.1	23.31	23.50	-1.1	11,524	-0.01%
2019/11/19	0	0.00	1	23.50	23.50	-1	11,642	-0.01%
2019/11/18	3.5	23.29	2	23.25	23.45	1.5	11,723	0.01%
2019/11/15	14	23.29	1	23.40	23.20	13	11,831	0.11%
2019/11/14	1.4	23.21	1	23.30	23.20	0.4	11,932	0.00%
2019/11/13	10.2	23.42	0	0.00	23.35	10.2	12,086	0.08%
2019/11/12	5	23.69	0	0.00	23.80	5	12,080	0.04%
2019/11/11	2	23.80	2	23.63	23.80	0	12,181	0.00%
2019/11/08	0	0.00	2	23.80	23.80	-2	12,219	-0.02%
2019/11/07	0	0.00	84	23.75	23.75	-84	12,289	-0.68%
2019/11/06	3	23.65	0	0.00	23.65	3	12,316	0.02%
2019/11/05	1.1	23.74	14	23.71	23.80	-12.9	12,484	-0.10%
2019/11/04	1.1	23.50	104	23.53	23.60	-102.9	12,458	-0.83%	大賣/鉅額交易
2019/11/01	0	0.00	2	23.55	23.55	-2	12,566	-0.02%
2019/10/31	0	0.00	2	23.48	23.45	-2	12,741	-0.02%
2019/10/30	1	23.40	1	23.35	23.50	0	12,806	0.00%
2019/10/29	5	23.30	6	23.38	23.40	-1	12,823	-0.01%
2019/10/25	0	0.00	0.2	23.40	23.45	-0.2	12,833	0.00%
2019/10/24	0	0.00	6	23.41	23.50	-6	12,894	-0.05%
2019/10/23	2	23.28	15.4	23.29	23.40	-13.4	13,192	-0.10%
2019/10/22	11	23.39	39	23.27	23.40	-28	13,318	-0.21%
2019/10/21	0	0.00	217.1	23.20	23.30	-217.1	13,338	-1.63%	大賣/鉅額交易
2019/10/18	1	23.20	12	23.30	23.25	-11	13,356	-0.08%
2019/10/17	3	23.18	5	23.25	23.25	-2	13,417	-0.01%
2019/10/16	6	23.10	0	0.00	23.20	6	13,284	0.05%
2019/10/15	4	23.08	5	23.06	23.20	-1	13,239	-0.01%
2019/10/14	3.1	23.10	3	23.05	23.15	0.1	13,301	0.00%
2019/10/09	4	22.90	5	22.97	22.90	-1	13,266	-0.01%
2019/10/08	3	23.00	1	23.10	23.05	2	13,235	0.02%
2019/10/07	6	22.95	0	0.00	22.95	6	13,179	0.05%
2019/10/04	2	22.85	0	0.00	22.85	2	13,171	0.02%
2019/10/03	20	22.88	0	0.00	22.85	20	13,123	0.15%
2019/10/02	4	22.95	3	23.05	22.95	1	12,990	0.01%
2019/10/01	27	22.95	2	22.95	23.05	25	12,942	0.19%
2019/09/27	4	23.01	0	0.00	23.00	4	12,707	0.03%
2019/09/25	60	23.10	1	23.05	23.10	59	12,697	0.46%
2019/09/24	12	23.10	0	0.00	23.20	12	12,609	0.10%
2019/09/23	17	23.16	0	0.00	23.15	17	12,599	0.13%
2019/09/19	5	23.13	0	0.00	23.20	5	12,561	0.04%
2019/09/18	3	23.22	1	23.30	23.20	2	12,587	0.02%
2019/09/17	6	23.23	1	23.35	23.20	5	12,564	0.04%
2019/09/16	1	23.60	1.1	23.55	23.55	-0.1	12,689	0.00%
2019/09/12	0	0.00	6	23.65	23.50	-6	12,835	-0.05%
2019/09/11	0	0.00	3	23.45	23.50	-3	12,980	-0.02%
2019/09/10	0	0.00	4	23.34	23.35	-4	12,971	-0.03%
2019/09/09	3	23.18	4	23.23	23.20	-1	12,914	-0.01%
2019/09/06	11	23.09	0	0.00	23.15	11	12,996	0.08%
2019/09/05	0	0.00	4	23.10	23.15	-4	13,021	-0.03%
2019/09/04	1.6	23.06	0	0.00	23.00	1.6	12,955	0.01%
2019/09/03	2.4	23.05	0	0.00	23.00	2.4	12,843	0.02%
2019/08/30	4	23.05	2	23.10	23.15	2	12,884	0.02%
2019/08/29	4	22.89	22	23.00	22.95	-18	12,872	-0.14%
2019/08/28	4	22.81	0	0.00	23.10	4	12,854	0.03%
2019/08/27	1	22.90	1	22.95	22.85	0	12,773	0.00%
2019/08/26	15	22.90	0	0.00	22.95	15	12,402	0.12%
2019/08/23	25	23.09	0	0.00	23.15	25	12,373	0.20%
2019/08/22	7	23.14	0	0.00	23.15	7	12,445	0.06%
2019/08/21	3	23.07	0	0.00	23.05	3	13,992	0.02%
2019/08/20	5	23.07	2	23.05	23.05	3	13,989	0.02%
2019/08/19	1	23.05	0	0.00	23.05	1	13,908	0.01%
2019/08/16	5	23.04	0	0.00	23.10	5	13,853	0.04%
2019/08/15	2	23.08	9	23.05	23.05	-7	13,779	-0.05%
2019/08/14	7	23.29	0	0.00	23.20	7	13,920	0.05%
2019/08/13	12	23.28	7	23.31	23.25	5	13,911	0.04%
2019/08/12	11	23.32	0	0.00	23.30	11	14,019	0.08%
2019/08/08	1	23.40	0	0.00	23.40	1	14,175	0.01%
2019/08/07	19	23.42	0	0.00	23.30	19	14,400	0.13%
2019/08/06	5.6	23.40	17.4	23.40	23.50	-11.8	14,661	-0.08%
2019/08/05	6	23.51	0	0.00	23.50	6	14,687	0.04%
2019/08/02	10	23.57	0	0.00	23.65	10	14,594	0.07%
2019/08/01	5	23.82	0	0.00	23.80	5	14,550	0.03%
2019/07/31	4	24.01	0	24.05	24.00	4	14,448	0.03%
2019/07/29	1	24.20	0	0.00	24.15	1	14,547	0.01%
2019/07/26	19	24.16	0	0.00	24.20	19	14,535	0.13%
2019/07/25	177	24.01	5.7	24.10	24.10	171.3	14,505	1.18%	大買/鉅額交易
2019/07/24	22	24.96	0	0.00	25.00	22	14,326	0.15%
2019/07/23	0	0.00	12	24.90	24.90	-12	14,132	-0.08%
2019/07/22	12	24.93	6	24.99	24.90	6	14,026	0.04%
2019/07/19	0.3	24.85	0	0.00	24.90	0.3	13,965	0.00%
2019/07/17	1	24.75	1	24.80	24.85	0	13,857	0.00%
2019/07/16	21	24.65	0	0.00	24.85	21	13,779	0.15%
2019/07/15	0	0.00	0	24.70	24.70	0	13,655	0.00%
2019/07/11	0.2	24.80	2	24.85	24.80	-1.8	13,683	-0.01%
2019/07/10	0	0.00	21	24.85	24.85	-21	13,770	-0.15%
2019/07/09	11	24.74	1	24.80	24.65	10	13,778	0.07%
2019/07/08	0	0.00	11	24.70	24.80	-11	13,757	-0.08%
2019/07/04	2	24.60	0	0.00	24.65	2	13,901	0.01%
2019/07/02	4	24.68	0	0.00	24.60	4	13,975	0.03%
2019/06/28	0	0.00	3	25.00	24.95	-3	13,995	-0.02%
2019/06/24	0	0.00	2	24.98	25.00	-2	13,859	-0.01%
2019/06/20	1	24.70	4	24.94	24.80	-3	13,502	-0.02%
2019/06/19	1	24.80	7	24.85	24.95	-6	13,299	-0.05%
2019/06/17	21	24.50	4.8	24.52	24.55	16.2	12,981	0.12%
2019/06/14	0	0.00	1	24.60	24.50	-1	12,936	-0.01%
2019/06/13	18	24.50	0	0.00	24.45	18	12,841	0.14%
2019/06/12	0	0.00	4	24.48	24.55	-4	12,971	-0.03%
2019/06/11	8	24.48	0	0.00	24.40	8	13,005	0.06%
2019/06/10	0	0.00	2	24.43	24.50	-2	13,039	-0.02%
2019/06/06	0	0.00	10	24.35	24.35	-10	13,073	-0.08%
2019/06/05	0	0.00	10	24.30	24.20	-10	13,065	-0.08%
2019/06/04	1	24.15	1	24.10	24.20	0	13,046	0.00%
2019/06/03	0	0.00	0.2	24.20	24.15	-0.2	13,164	0.00%
2019/05/31	1	24.10	0	0.00	24.30	1	13,341	0.01%
2019/05/30	2	24.10	0	0.00	24.10	2	13,450	0.01%
2019/05/28	1	24.45	1	24.30	24.30	0	13,551	0.00%
2019/05/24	2	24.45	1	24.40	24.40	1	12,096	0.01%
2019/05/23	0	0.00	2.1	24.33	24.45	-2.1	12,125	-0.02%
2019/05/22	24	24.37	1	24.45	24.45	23	12,132	0.19%
2019/05/21	0	0.00	3	24.52	24.65	-3	12,129	-0.02%
2019/05/17	3	24.03	2	24.08	24.00	1	11,873	0.01%
2019/05/16	4	23.94	1	24.10	24.00	3	11,768	0.03%
2019/05/15	6	24.10	0	0.00	24.00	6	11,656	0.05%
2019/05/14	19	24.17	0	0.00	24.10	19	11,518	0.16%
2019/05/10	30	24.60	1	24.60	24.55	29	11,347	0.26%
2019/05/09	15	24.79	0	0.00	24.70	15	11,508	0.13%
2019/05/08	2	25.05	0	0.00	25.05	2	11,412	0.02%
2019/05/06	6	24.92	0	0.00	25.00	6	11,607	0.05%
2019/05/03	0.8	25.00	0	0.00	25.10	0.8	11,565	0.01%
2019/05/02	6	24.97	0	0.00	24.90	6	11,588	0.05%
2019/04/30	6	25.00	0	0.00	24.95	6	11,626	0.05%
2019/04/29	1	25.05	0	0.00	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	25.10	0	0.00	25.00	1	11,761	0.01%
2019/04/24	1	25.05	0	0.00	25.10	1	11,798	0.01%
2019/04/23	0	0.00	2	25.10	25.15	-2	12,062	-0.02%
2019/04/22	0	0.00	2	25.15	25.10	-2	12,158	-0.02%
2019/04/19	1	25.10	1	25.15	25.20	0	12,358	0.00%
2019/04/18	1	25.05	1	25.10	25.10	0	12,581	0.00%
2019/04/17	1	25.15	1.3	25.15	25.25	-0.3	12,962	0.00%
2019/04/16	1	25.15	0	0.00	25.20	1	13,024	0.01%
2019/04/15	2	25.10	0	0.00	25.05	2	13,145	0.02%
2019/04/12	10	25.20	0	0.00	25.20	10	13,221	0.08%
2019/04/11	1	25.10	0	0.00	25.05	1	13,233	0.01%
2019/04/10	1	25.10	6	25.19	25.25	-5	13,263	-0.04%
2019/04/09	2	25.05	0	0.00	25.10	2	13,266	0.02%
2019/04/08	0	0.00	1	25.05	25.10	-1	13,319	-0.01%
2019/04/02	2	24.90	0	0.00	24.90	2	13,375	0.01%
2019/04/01	1.2	25.04	3.4	25.00	25.00	-2.2	13,234	-0.02%
2019/03/29	0	0.00	5	25.17	25.30	-5	13,053	-0.04%
2019/03/28	101	24.95	0	0.00	25.00	101	13,059	0.77%	大買/鉅額交易
2019/03/27	0	0.00	7	25.01	25.05	-7	13,055	-0.05%
2019/03/26	4.3	24.93	0.4	25.00	25.00	3.9	13,204	0.03%
2019/03/25	0.1	24.90	3	24.95	24.85	-2.9	13,264	-0.02%
2019/03/22	0	0.00	5	25.05	25.00	-5	13,279	-0.04%
2019/03/19	1	24.95	0	0.00	24.85	1	13,675	0.01%
2019/03/18	0	0.00	1	25.05	25.05	-1	13,701	-0.01%
2019/03/15	0	24.95	2	25.00	25.05	-2	13,706	-0.01%
2019/03/14	3	24.75	0	0.00	24.75	3	13,559	0.02%
2019/03/12	0	25.00	2	25.10	25.10	-2	13,619	-0.01%
2019/03/11	4	24.76	0.6	24.80	24.70	3.4	13,845	0.02%
2019/03/08	7	24.82	0	24.85	24.75	7	13,833	0.05%
2019/03/07	8	24.94	0	0.00	24.95	8	14,144	0.06%
2019/03/06	1.1	25.06	0	0.00	25.15	1.1	14,054	0.01%
2019/03/05	1	25.25	0	0.00	25.40	1	14,086	0.01%
2019/03/04	1	25.40	0	0.00	25.35	1	14,212	0.01%
2019/02/27	0	25.35	0	0.00	25.50	0	14,199	0.00%
2019/02/26	0	0.00	3	25.43	25.50	-3	14,093	-0.02%
2019/02/22	0	0.00	5	25.15	25.25	-5	13,888	-0.04%
2019/02/20	5	25.15	3.1	25.20	25.20	1.9	13,861	0.01%
2019/02/19	0	25.00	0	0.00	25.00	0	13,870	0.00%
2019/02/18	5	25.14	0	0.00	25.15	5	13,953	0.04%
2019/02/14	1	25.25	0	0.00	25.20	1	14,201	0.01%
2019/02/11	0.2	25.25	11.8	25.48	25.25	-11.6	13,978	-0.08%
2019/01/30	0	0.00	7	25.42	25.45	-7	13,914	-0.05%
2019/01/29	0.2	25.20	2	25.25	25.35	-1.8	13,765	-0.01%
2019/01/28	0.2	25.20	0	0.00	25.35	0.2	13,811	0.00%
2019/01/25	0	0.00	56	25.30	25.35	-56	13,917	-0.40%
2019/01/21	1	24.95	7	25.00	25.05	-6	14,024	-0.04%
2019/01/18	0	0.00	2	25.00	25.00	-2	14,007	-0.01%
2019/01/16	0	0.00	1	24.90	24.95	-1	14,393	-0.01%
2019/01/15	0	0.00	5	25.00	25.00	-5	14,467	-0.03%
2019/01/14	0	0.00	1	24.90	24.90	-1	14,258	-0.01%
2019/01/10	1	24.65	4	24.85	24.90	-3	14,253	-0.02%
2019/01/09	0	0.00	8	24.91	24.95	-8	14,168	-0.06%
2019/01/08	0	0.00	9	24.49	24.50	-9	14,036	-0.06%
2019/01/07	0	0.00	20	24.40	24.45	-20	14,206	-0.14%
2019/01/04	0	0.00	2	24.18	24.20	-2	14,380	-0.01%
2019/01/03	1	24.00	1	24.20	24.15	0	15,220	0.00%
2018/12/27	1	23.90	0	0.00	23.95	1	15,728	0.01%
2018/12/25	60	23.80	0	0.00	23.80	60	15,970	0.38%
2018/12/24	2	24.05	1	24.00	24.15	1	16,006	0.01%
2018/12/20	0	0.00	6	24.30	24.30	-6	16,677	-0.04%
2018/12/19	0	0.00	1	24.05	24.30	-1	16,861	-0.01%
2018/12/18	3	24.00	5	24.04	24.05	-2	16,938	-0.01%
2018/12/17	0	0.00	0	24.05	24.05	0	17,173	0.00%
2018/12/14	1	23.95	0	0.00	24.15	1	17,267	0.01%
2018/12/13	0	0.00	3	24.35	24.30	-3	17,334	-0.02%
2018/12/12	1	24.00	4.5	24.15	24.35	-3.5	17,364	-0.02%
2018/12/11	0	0.00	5	23.90	23.95	-5	17,231	-0.03%
2018/12/10	0.2	23.90	0	0.00	23.80	0.2	17,241	0.00%
2018/12/07	1	23.95	0	0.00	23.90	1	17,418	0.01%
2018/12/05	0	0.00	2	24.23	24.25	-2	17,589	-0.01%
2018/12/04	3	24.18	3	24.28	24.45	0	17,615	0.00%
2018/11/30	0	0.00	2	24.08	24.00	-2	17,538	-0.01%
2018/11/29	9	23.94	2	23.90	23.85	7	17,283	0.04%
2018/11/28	7	23.66	5	23.76	23.85	2	17,175	0.01%
2018/11/27	8	23.66	0	0.00	23.65	8	17,067	0.05%
2018/11/26	4	23.88	3	23.95	23.95	1	16,983	0.01%
2018/11/23	3	23.92	0	0.00	23.85	3	16,869	0.02%
2018/11/22	3	24.00	0	0.00	24.05	3	16,945	0.02%
2018/11/21	6	24.07	5	24.05	24.05	1	17,109	0.01%
2018/11/20	0	0.00	1	24.25	24.25	-1	17,085	-0.01%
2018/11/19	0	0.00	6.2	24.58	24.50	-6.2	17,164	-0.04%
2018/11/16	0	0.00	2.1	24.35	24.45	-2.1	17,297	-0.01%
2018/11/15	2	23.95	1	24.05	24.10	1	17,675	0.01%
2018/11/14	6	24.03	7	24.11	24.10	-1	17,803	-0.01%
2018/11/13	8	24.04	2	24.05	24.25	6	17,761	0.03%
2018/11/12	0	0.00	2	24.23	24.25	-2	17,710	-0.01%
2018/11/09	2	24.30	0	0.00	24.25	2	17,871	0.01%
2018/11/08	0	0.00	26	24.68	24.70	-26	18,425	-0.14%
2018/11/07	0	0.00	1	24.50	24.50	-1	18,640	-0.01%
2018/11/06	4.1	24.20	6	24.20	24.35	-1.9	18,561	-0.01%
2018/11/05	2	23.93	1	24.10	24.35	1	18,497	0.01%
2018/11/02	3	23.88	7	24.05	24.15	-4	18,420	-0.02%
2018/11/01	4	23.96	0	0.00	24.05	4	18,370	0.02%
2018/10/31	3	23.97	8	24.24	24.40	-5	18,356	-0.03%
2018/10/30	0	0.00	11	24.10	24.15	-11	18,183	-0.06%
2018/10/29	1	23.65	1	23.60	23.75	0	18,013	0.00%
2018/10/26	7	23.67	2	23.55	23.65	5	18,157	0.03%
2018/10/25	1	23.50	21	23.62	23.75	-20	18,193	-0.11%
2018/10/24	19	23.68	11	23.85	23.70	8	18,250	0.04%
2018/10/23	3	24.18	6	24.06	24.15	-3	18,150	-0.02%
2018/10/22	1	24.10	0	0.00	24.15	1	18,345	0.01%
2018/10/19	1	24.15	1	24.40	24.30	0	19,115	0.00%
2018/10/17	7	24.20	11	24.31	24.15	-4	20,042	-0.02%
2018/10/16	3	24.20	2	24.35	24.45	1	20,047	0.00%
2018/10/15	10	24.20	2	24.15	24.05	8	19,874	0.04%
2018/10/12	22	24.21	0	0.00	24.50	22	19,699	0.11%
2018/10/11	38	24.24	7	24.26	24.20	31	19,466	0.16%
2018/10/09	1	25.25	8.2	25.45	25.35	-7.2	18,594	-0.04%
2018/10/08	1	25.10	6	25.30	25.25	-5	18,261	-0.03%
2018/10/05	12	25.01	21	25.15	25.10	-9	18,143	-0.05%
2018/10/04	1	25.10	1	25.30	25.40	0	17,992	0.00%
2018/10/03	0	0.00	11	25.46	25.45	-11	17,849	-0.06%
2018/10/02	4	25.28	3	25.30	25.20	1	17,636	0.01%
2018/10/01	0	0.00	13	25.54	25.50	-13	17,469	-0.07%
2018/09/28	7	25.44	65.6	25.50	25.50	-58.6	17,346	-0.34%
2018/09/27	7	25.39	32	25.40	25.45	-25	16,943	-0.15%
2018/09/26	2	25.48	9.4	25.45	25.45	-7.4	16,810	-0.04%
2018/09/25	0	0.00	9	25.40	25.35	-9	16,673	-0.05%
2018/09/21	1	25.10	4	25.25	25.25	-3	16,545	-0.02%
2018/09/20	0	0.00	5	25.10	25.00	-5	16,361	-0.03%
2018/09/19	2	25.00	3	25.00	25.10	-1	16,357	-0.01%
2018/09/18	1	24.90	5	24.90	25.00	-4	16,396	-0.02%
2018/09/17	1	24.55	1	24.50	24.50	0	16,171	0.00%
2018/09/14	9	24.58	2	24.50	24.45	7	16,245	0.04%
2018/09/13	3	24.37	2	24.40	24.45	1	16,259	0.01%
2018/09/12	11	24.30	2	24.30	24.30	9	16,122	0.06%
2018/09/11	42	24.49	1	24.65	24.55	41	16,089	0.25%
2018/09/10	7	24.56	0	0.00	24.60	7	16,129	0.04%
2018/09/07	6	24.70	3	24.77	24.70	3	16,402	0.02%
2018/09/06	0	0.00	3	24.90	24.80	-3	16,464	-0.02%
2018/09/05	5.4	24.74	5	24.70	24.65	0.4	16,381	0.00%
2018/09/04	2	24.95	4	24.96	24.95	-2	16,351	-0.01%
2018/09/03	15	24.80	4.1	24.92	24.85	10.9	16,381	0.07%
2018/08/31	1	25.15	2	25.00	25.15	-1	16,311	-0.01%
2018/08/30	3	25.27	0	0.00	25.25	3	16,306	0.02%
2018/08/29	0	0.00	2	25.38	25.45	-2	16,325	-0.01%
2018/08/28	1	25.35	10.5	25.46	25.50	-9.5	16,458	-0.06%
2018/08/27	8	25.21	5	25.17	25.30	3	16,795	0.02%
2018/08/24	1	25.40	0	0.00	25.25	1	17,001	0.01%
2018/08/23	10	25.45	2	25.48	25.50	8	17,559	0.05%
2018/08/22	2	25.23	42	25.26	25.30	-40	17,578	-0.23%
2018/08/21	0	0.00	3	24.98	25.00	-3	17,100	-0.02%
2018/08/20	2	24.95	2	24.90	24.95	0	16,914	0.00%
2018/08/17	0	0.00	1.4	24.83	24.65	-1.4	16,776	-0.01%
2018/08/16	4	24.75	11	24.98	24.90	-7	16,711	-0.04%
2018/08/15	2	24.98	13	24.98	24.75	-11	16,584	-0.07%
2018/08/14	0	0.00	7	24.89	24.95	-7	16,044	-0.04%
2018/08/13	0	0.00	20	24.55	24.35	-20	15,698	-0.13%
2018/08/10	5	24.52	0	0.00	24.55	5	15,559	0.03%
2018/08/09	0	0.00	6	24.90	24.85	-6	15,519	-0.04%
2018/08/08	0	0.00	9	24.95	24.95	-9	15,462	-0.06%
2018/08/07	0	0.00	8	24.89	24.90	-8	15,356	-0.05%
2018/08/06	0	0.00	1	24.95	24.90	-1	15,283	-0.01%
2018/08/03	0	0.00	1	24.65	24.75	-1	15,211	-0.01%
2018/08/02	2	24.70	12	24.75	24.65	-10	15,227	-0.07%
2018/08/01	0.1	24.80	9	24.90	24.95	-8.9	15,059	-0.06%
2018/07/31	1	24.90	64	24.86	25.00	-63	14,917	-0.42%
2018/07/30	1	24.80	11	24.74	24.80	-10	14,675	-0.07%
2018/07/27	0	0.00	4	24.61	24.65	-4	14,454	-0.03%
2018/07/26	3	24.35	38	24.52	24.65	-35	14,269	-0.25%
2018/07/25	3	24.78	82	24.79	24.80	-79	13,646	-0.58%
2018/07/24	3	24.48	47	24.72	24.75	-44	13,215	-0.33%
2018/07/20	4	24.21	84	24.25	24.25	-80	12,691	-0.63%
2018/07/19	0	0.00	2	24.23	24.20	-2	12,702	-0.02%
2018/07/18	5	24.00	1	24.10	24.10	4	12,705	0.03%
2018/07/17	6	23.94	2	23.95	24.00	4	12,655	0.03%
2018/07/16	0	0.00	2	23.95	23.90	-2	12,680	-0.02%
2018/07/13	0.4	23.85	58.3	23.89	23.90	-57.9	12,783	-0.45%
2018/07/12	0	0.00	10	23.65	23.80	-10	12,811	-0.08%
2018/07/11	0	0.00	1	23.65	23.70	-1	12,832	-0.01%
2018/07/10	3	23.60	1	23.65	23.65	2	12,831	0.02%
2018/07/06	0	0.00	15	23.45	23.50	-15	12,956	-0.12%
2018/07/04	0	0.00	3	23.45	23.50	-3	13,204	-0.02%
2018/07/02	8	23.38	3	23.40	23.25	5	13,425	0.04%
2018/06/29	1	23.25	1	23.45	23.70	0	13,367	0.00%
2018/06/28	4	23.23	0	0.00	23.25	4	13,245	0.03%
2018/06/27	29	23.26	0	0.00	23.25	29	13,223	0.22%
2018/06/26	13	23.41	1.3	23.44	23.40	11.7	13,269	0.09%
2018/06/25	6	23.43	1	23.50	23.40	5	13,264	0.04%
2018/06/22	6	23.63	1	23.65	23.70	5	13,210	0.04%
2018/06/21	4	23.65	0	0.00	23.65	4	13,257	0.03%
2018/06/20	6	23.67	2	23.63	23.80	4	13,457	0.03%
2018/06/19	27	23.44	1	23.50	23.40	26	13,396	0.19%
2018/06/15	3	23.65	0	0.00	23.65	3	13,211	0.02%
2018/06/14	28	23.81	0	0.00	23.70	28	12,912	0.22%
2018/06/13	0	0.00	1	24.05	24.05	-1	12,729	-0.01%
2018/06/12	6	24.04	12	24.12	24.15	-6	13,129	-0.05%
2018/06/11	3	24.15	2.8	24.14	24.10	0.2	13,066	0.00%
2018/06/08	2	24.30	0	0.00	24.40	2	13,066	0.02%
2018/06/07	0	0.00	8	24.35	24.40	-8	13,272	-0.06%
2018/06/06	2	24.20	3	24.23	24.25	-1	13,178	-0.01%
2018/06/05	1	24.30	8	24.23	24.30	-7	13,165	-0.05%
2018/06/04	2	23.90	6	24.11	24.20	-4	13,052	-0.03%
2018/06/01	0	0.00	29	23.73	23.75	-29	12,778	-0.23%
2018/05/31	0	0.00	4.1	23.49	23.60	-4.1	12,562	-0.03%
2018/05/30	6	23.23	0	0.00	23.20	6	12,337	0.05%
2018/05/29	0	0.00	4	23.40	23.40	-4	12,372	-0.03%
2018/05/28	14.1	23.43	1	23.45	23.40	13.1	12,633	0.10%
2018/05/25	5	23.30	1	23.35	23.35	4	12,812	0.03%
2018/05/24	2	23.30	0	0.00	23.25	2	12,910	0.02%
2018/05/23	1	23.30	0	0.00	23.20	1	13,186	0.01%
2018/05/22	0.5	23.35	10	23.40	23.30	-9.5	13,363	-0.07%
2018/05/21	1	23.40	1	23.55	23.40	0	13,704	0.00%
2018/05/18	1	23.35	3	23.40	23.40	-2	13,892	-0.01%
2018/05/17	1	23.35	0	0.00	23.35	1	14,238	0.01%
2018/05/16	1	23.40	1	23.50	23.50	0	14,391	0.00%
2018/05/15	2	23.38	1	23.45	23.35	1	14,759	0.01%
2018/05/14	1	23.55	2	23.55	23.50	-1	15,330	-0.01%
2018/05/11	1	23.50	22	23.55	23.55	-21	15,526	-0.14%
2018/05/10	1	23.45	20	23.40	23.45	-19	15,555	-0.12%
2018/05/09	1	23.25	0.3	23.40	23.45	0.7	15,548	0.00%
2018/05/08	0.6	23.40	1	23.40	23.40	-0.4	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	36	23.31	0	0.00	23.25	36	15,970	0.23%
2018/05/02	3	23.80	5	23.70	23.65	-2	16,037	-0.01%
2018/04/30	2	23.35	1	23.50	23.50	1	15,952	0.01%
2018/04/27	5	23.29	1	23.40	23.40	4	15,873	0.03%
2018/04/26	4	23.34	2	23.33	23.35	2	15,951	0.01%
2018/04/25	2	23.30	0	0.00	23.40	2	15,937	0.01%
2018/04/24	4	23.35	1	23.35	23.30	3	16,006	0.02%
2018/04/19	5	23.70	3	23.67	23.70	2	16,118	0.01%
2018/04/18	8	23.36	1	23.35	23.40	7	16,275	0.04%
2018/04/17	4	23.30	0	0.00	23.30	4	16,402	0.02%
2018/04/16	4	23.45	0	0.00	23.45	4	16,610	0.02%
2018/04/12	8	23.48	0	0.00	23.60	8	17,352	0.05%
2018/04/10	6	23.60	0	0.00	23.75	6	17,768	0.03%
2018/04/09	2	23.55	11	23.78	23.80	-9	17,899	-0.05%
2018/04/03	1.1	23.36	0	0.00	23.35	1.1	17,720	0.01%
2018/04/02	3.1	23.50	0	0.00	23.50	3.1	17,670	0.02%
2018/03/31	3	23.50	2	23.50	23.45	1	17,721	0.01%
2018/03/30	6	23.48	11	23.45	23.50	-5	17,898	-0.03%
2018/03/29	12	23.30	7	23.24	23.20	5	17,851	0.03%
2018/03/28	3	23.40	0	0.00	23.40	3	17,584	0.02%
2018/03/27	0	0.00	2	23.58	23.55	-2	17,637	-0.01%
2018/03/26	6	23.31	0	0.00	23.45	6	17,596	0.03%
2018/03/23	15	23.50	0	0.00	23.50	15	17,539	0.09%
2018/03/22	6	23.80	5	23.81	23.85	1	17,424	0.01%
2018/03/21	1	23.80	0	0.00	23.75	1	17,370	0.01%
2018/03/20	34	23.78	2	23.85	23.75	32	17,601	0.18%
2018/03/19	1	23.70	1	23.85	23.90	0	17,683	0.00%
2018/03/16	14	23.71	6	23.77	23.70	8	17,796	0.04%
2018/03/15	2	23.80	1	23.81	23.75	1	17,447	0.01%
2018/03/14	6	23.82	3	23.85	23.85	3	17,442	0.02%
2018/03/13	4	23.70	12	23.79	23.85	-8	17,434	-0.05%
2018/03/12	7	23.72	2	23.75	23.70	5	17,215	0.03%
2018/03/09	18	23.51	0	0.00	23.60	18	17,252	0.10%
2018/03/08	15	23.53	2.6	23.52	23.50	12.4	17,209	0.07%
2018/03/07	8	23.54	2	23.55	23.50	6	17,120	0.03%
2018/03/06	5.1	23.70	0	0.00	23.70	5.1	16,947	0.03%
2018/03/05	35	23.59	5	23.74	23.60	30	17,210	0.17%
2018/03/02	8	24.03	7	24.01	23.95	1	16,891	0.01%
2018/03/01	5	24.25	9	24.31	24.40	-4	16,605	-0.02%
2018/02/27	6	24.15	4	24.31	24.10	2	16,290	0.01%
2018/02/26	6	24.33	5	24.40	24.20	1	16,060	0.01%
2018/02/23	1	24.30	0	0.00	24.50	1	15,938	0.01%
2018/02/22	3	24.05	1	24.30	24.30	2	15,768	0.01%
2018/02/21	0	0.00	10	24.03	24.50	-10	15,556	-0.06%
2018/02/12	15.1	23.72	2	23.73	23.65	13.1	15,225	0.09%
2018/02/09	11	23.60	0	0.00	23.75	11	15,056	0.07%
2018/02/08	58.2	23.72	0	0.00	23.75	58.2	14,842	0.39%
2018/02/07	23	23.89	1	23.75	23.60	22	14,770	0.15%
2018/02/06	34.5	23.82	23	23.74	23.60	11.5	14,412	0.08%
2018/02/05	3	24.50	1.1	24.69	24.50	1.9	13,818	0.01%
2018/02/02	132	24.80	2	24.80	24.80	130	13,589	0.96%	大買/鉅額交易
2018/02/01	0.9	24.85	0	0.00	24.85	0.9	13,554	0.01%
2018/01/31	1	24.90	1	24.90	24.90	0	13,507	0.00%
2018/01/30	11	25.20	1	25.20	24.90	10	13,336	0.07%
2018/01/29	4	24.95	0	0.00	25.15	4	13,171	0.03%
2018/01/26	1	24.90	0	24.95	25.10	1	13,022	0.01%
2018/01/25	1	25.00	74	25.11	25.10	-73	12,946	-0.56%
2018/01/24	10	24.80	0	0.00	25.00	10	12,803	0.08%
2018/01/23	0	0.00	6	24.92	25.00	-6	12,763	-0.05%
2018/01/22	3	24.95	0	0.00	25.05	3	12,770	0.02%
2018/01/19	12	25.04	0	0.00	25.10	12	12,628	0.10%
2018/01/18	4	25.20	2.2	25.20	25.15	1.8	12,544	0.01%
2018/01/17	0	0.00	2	25.25	25.15	-2	12,405	-0.02%
2018/01/16	1	25.15	2	25.10	25.20	-1	12,241	-0.01%
2018/01/15	28	25.09	2.6	25.08	25.10	25.4	12,149	0.21%
2018/01/12	0	0.00	20	25.39	25.35	-20	12,011	-0.17%
2018/01/11	0	0.00	14	25.28	25.30	-14	11,740	-0.12%
2018/01/10	5	25.25	9	25.30	25.30	-4	11,594	-0.03%
2018/01/09	0	0.00	2	25.13	25.25	-2	11,310	-0.02%
2018/01/08	7.2	25.20	10	25.24	25.25	-2.8	11,124	-0.03%
2018/01/05	0	0.00	7	24.97	24.95	-7	10,659	-0.07%
2018/01/04	26.9	24.89	1	24.94	24.80	25.9	10,430	0.25%
2018/01/03	32	24.85	14	24.84	24.90	18	10,285	0.17%
2018/01/02	0	0.00	5	24.70	24.70	-5	9,954	-0.05%