中鋼 (2002)-日盛-雙和券商分點個股進出

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

中鋼

(2002)

可現股當沖

股價
24.55
漲跌
▼0.20
漲幅
-0.81%
成交量
11,840張
產業
上市鋼鐵類股
3545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－日盛-雙和券商分點個股進出

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

日盛-雙和券商分點個股進出
日盛-雙和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
2023/04/07	1	30.85	0	0.00	30.80	1	19,061	0.01%
2023/04/06	0.3	30.90	0	0.00	30.80	0.3	19,260	0.00%
2023/03/31	1	31.00	2	31.23	30.90	-1	19,621	-0.01%
2023/03/30	0	0.00	0.1	31.00	31.00	-0.1	21,941	0.00%
2023/03/29	0.1	30.90	1	30.95	31.00	-0.9	24,190	0.00%
2023/03/28	1.3	30.91	1	30.95	30.85	0.3	25,765	0.00%
2023/03/27	13	30.82	0	31.20	30.90	13	27,362	0.05%
2023/03/24	5	31.13	10	31.10	31.10	-5	28,898	-0.02%
2023/03/23	4	31.15	55	31.11	31.25	-51	29,352	-0.17%
2023/03/22	2	31.18	1	31.40	31.20	1	29,610	0.00%
2023/03/21	2.1	31.18	26	31.18	31.20	-23.9	30,163	-0.08%
2023/03/20	1.1	31.15	0	0.00	31.20	1.1	30,288	0.00%
2023/03/17	2	30.80	28	31.23	31.45	-26	30,414	-0.09%
2023/03/16	2.1	30.63	1	30.80	30.60	1.1	30,063	0.00%
2023/03/15	8	30.80	0	0.00	30.70	8	30,163	0.03%
2023/03/14	9	30.80	11	30.90	30.70	-2	30,388	-0.01%
2023/03/13	0	0.00	20	30.90	31.00	-20	30,657	-0.07%
2023/03/10	3.2	30.57	1	30.55	30.60	2.2	30,725	0.01%
2023/03/09	4	30.83	0	0.00	30.75	4	30,970	0.01%
2023/03/08	2	31.13	5	31.02	31.20	-3	31,556	-0.01%
2023/03/07	6.1	30.93	2	30.85	31.10	4.1	31,827	0.01%
2023/03/06	6.3	30.81	4	30.83	30.80	2.3	32,278	0.01%
2023/03/03	2	30.60	0	0.00	30.70	2	32,666	0.01%
2023/03/02	3	30.43	3	30.55	30.65	0	33,313	0.00%
2023/03/01	21.9	30.52	7	30.37	30.30	14.9	33,269	0.04%
2023/02/24	17	31.53	0	0.00	31.40	17	32,884	0.05%
2023/02/23	2	31.90	5	31.87	31.80	-3	32,816	-0.01%
2023/02/22	6	31.88	1	31.80	31.95	5	32,943	0.02%
2023/02/21	1	32.00	4	32.14	32.10	-3	33,101	-0.01%
2023/02/20	0	0.00	13	31.93	32.00	-13	33,056	-0.04%
2023/02/17	8	31.54	11	31.58	31.70	-3	33,345	-0.01%
2023/02/16	1	31.45	4	31.64	31.60	-3	34,103	-0.01%
2023/02/15	3	31.25	3	31.58	31.35	0	34,376	0.00%
2023/02/14	2	31.53	4	31.56	31.45	-2	34,309	-0.01%
2023/02/13	2	31.13	1	31.45	31.45	1	34,452	0.00%
2023/02/10	9	31.16	0	0.00	31.25	9	34,587	0.03%
2023/02/09	21	31.35	0	0.00	31.30	21	34,750	0.06%
2023/02/08	12	31.41	1	31.55	31.45	11	34,940	0.03%
2023/02/07	0	0.00	5.2	31.40	31.45	-5.2	34,964	-0.01%
2023/02/06	27.3	31.32	1	31.30	31.05	26.3	34,949	0.08%
2023/02/03	32	31.43	2	31.45	31.40	30	34,828	0.09%
2023/02/02	3	31.85	2.2	31.97	31.95	0.8	34,818	0.00%
2023/02/01	1	31.85	1	32.00	32.00	0	34,770	0.00%
2023/01/31	6	32.02	3	32.17	31.65	3	34,785	0.01%
2023/01/30	62	31.94	17	31.98	32.10	45	34,490	0.13%
2023/01/16	1	31.05	0	0.00	31.05	1	34,017	0.00%
2023/01/13	1	31.05	1	31.15	31.05	0	34,090	0.00%
2023/01/12	4	31.11	74	31.01	31.05	-70	34,885	-0.20%
2023/01/11	1	30.75	15	30.65	30.70	-14	34,972	-0.04%
2023/01/10	0	30.75	8.3	30.86	30.85	-8.3	35,179	-0.02%
2023/01/09	60	30.80	7	30.47	30.95	53	35,303	0.15%
2023/01/06	0	0.00	1	30.00	30.15	-1	34,989	0.00%
2023/01/05	0	0.00	3	30.02	30.00	-3	35,172	-0.01%
2023/01/04	4	29.90	3	30.03	29.90	1	35,277	0.00%
2023/01/03	0	0.00	23	30.24	30.25	-23	35,433	-0.06%
2022/12/30	1	29.95	0	29.80	29.80	1	35,227	0.00%
2022/12/29	5.1	29.89	0.4	29.95	29.95	4.6	35,231	0.01%
2022/12/27	0	0.00	2.5	30.40	30.30	-2.5	34,931	-0.01%
2022/12/26	2	30.67	7	30.65	30.60	-5	34,857	-0.01%
2022/12/23	4	30.36	4	30.43	30.70	0	34,932	0.00%
2022/12/22	5	30.33	32	30.44	30.65	-27	34,654	-0.08%
2022/12/21	3	29.57	31.1	29.48	29.70	-28.1	32,460	-0.09%
2022/12/20	3	28.63	99	28.76	28.45	-96	30,545	-0.31%
2022/12/19	40	28.62	1	29.10	28.30	39	29,331	0.13%
2022/12/16	15	28.87	9	29.34	29.40	6	27,890	0.02%
2022/12/15	0	0.00	6.1	29.32	29.25	-6.1	26,717	-0.02%
2022/12/14	2	29.13	20.2	29.05	29.05	-18.2	26,766	-0.07%
2022/12/13	3	29.20	12	29.21	29.15	-9	27,093	-0.03%
2022/12/12	2	28.60	2	28.90	29.00	0	26,667	0.00%
2022/12/09	0	0.00	2	29.00	29.05	-2	27,144	-0.01%
2022/12/08	5	28.86	0	0.00	28.95	5	27,143	0.02%
2022/12/07	3	28.90	6	29.10	29.00	-3	27,079	-0.01%
2022/12/06	5	29.01	1	29.30	29.00	4	27,066	0.01%
2022/12/05	13	28.85	6	29.13	29.20	7	26,901	0.03%
2022/12/02	3	28.98	0	0.00	29.00	3	26,847	0.01%
2022/12/01	7	29.24	14	29.35	29.25	-7	26,934	-0.03%
2022/11/30	2	28.93	2	29.03	29.15	0	26,661	0.00%
2022/11/29	6	28.38	9	28.78	28.70	-3	26,061	-0.01%
2022/11/28	10	28.25	0	0.00	27.90	10	25,715	0.04%
2022/11/25	5	28.95	9	29.31	28.75	-4	25,289	-0.02%
2022/11/24	3	29.42	7	29.44	29.20	-4	24,984	-0.02%
2022/11/23	2	28.95	4	28.93	29.00	-2	24,482	-0.01%
2022/11/22	2	28.88	6	29.00	29.00	-4	24,459	-0.02%
2022/11/21	3	28.45	10	28.71	29.00	-7	24,325	-0.03%
2022/11/18	5	28.23	0	0.00	28.40	5	24,031	0.02%
2022/11/17	4	28.39	1	28.45	28.40	3	23,905	0.01%
2022/11/16	3	28.85	0	0.00	28.80	3	23,797	0.01%
2022/11/15	2	28.65	84	29.10	29.10	-82	23,637	-0.35%
2022/11/14	5.7	28.68	16	28.76	28.95	-10.3	23,327	-0.04%
2022/11/11	0	0.00	6	27.87	28.00	-6	22,650	-0.03%
2022/11/10	0	0.00	1	27.75	27.55	-1	22,457	0.00%
2022/11/09	0	0.00	8	27.59	27.80	-8	22,554	-0.04%
2022/11/08	0	0.00	5	27.38	27.40	-5	22,670	-0.02%
2022/11/07	1	27.00	0	0.00	27.15	1	22,823	0.00%
2022/11/04	1	26.70	0	0.00	26.75	1	22,951	0.00%
2022/11/03	6	26.84	0	0.00	26.85	6	22,855	0.03%
2022/11/02	14	27.20	0.4	27.20	27.20	13.6	22,868	0.06%
2022/11/01	4	26.95	21	26.99	27.00	-17	23,055	-0.07%
2022/10/31	6	26.83	5	26.90	26.85	1	23,188	0.00%
2022/10/28	19	26.73	16	26.83	27.15	3	23,351	0.01%
2022/10/27	16.2	27.12	11	27.25	27.05	5.2	23,482	0.02%
2022/10/26	56	27.30	52	27.22	27.30	4	23,716	0.02%
2022/10/25	107	27.25	105	27.28	27.25	2	24,274	0.01%	大買/大賣/
2022/10/24	1.1	28.00	1	27.95	28.00	0.1	24,257	0.00%
2022/10/21	3	27.90	1	28.15	28.05	2	24,644	0.01%
2022/10/20	2	26.95	8	28.07	28.60	-6	25,118	-0.02%
2022/10/19	0	0.00	13	27.41	27.45	-13	25,560	-0.05%
2022/10/18	5	27.15	20	27.15	27.20	-15	26,871	-0.06%
2022/10/17	0	0.00	24	26.77	27.05	-24	27,554	-0.09%
2022/10/14	0	0.00	1	27.10	26.90	-1	28,299	0.00%
2022/10/13	2	27.03	1.4	27.03	26.90	0.6	28,945	0.00%
2022/10/12	3	27.32	11	27.49	27.50	-8	29,660	-0.03%
2022/10/11	2	27.60	1	27.60	27.35	1	30,472	0.00%
2022/10/07	0	0.00	1	27.70	27.55	-1	30,607	0.00%
2022/10/05	0	0.00	6	27.56	27.60	-6	31,326	-0.02%
2022/10/04	2	26.90	6	27.18	27.20	-4	31,457	-0.01%
2022/10/03	2	26.43	0	0.00	26.45	2	31,377	0.01%
2022/09/30	4	26.55	2	26.70	26.70	2	31,568	0.01%
2022/09/29	3	26.77	23	26.83	27.00	-20	31,718	-0.06%
2022/09/28	2	26.65	1	26.60	26.65	1	31,910	0.00%
2022/09/27	7	26.82	1	26.90	26.80	6	32,055	0.02%
2022/09/26	2.1	27.10	5	27.05	27.10	-2.9	32,168	-0.01%
2022/09/23	2	27.90	3	27.88	27.85	-1	32,220	0.00%
2022/09/22	7	27.66	10	27.60	28.45	-3	32,618	-0.01%
2022/09/21	23	28.09	0	0.00	28.35	23	32,579	0.07%
2022/09/20	13.1	28.58	7	29.03	28.60	6.1	32,492	0.02%
2022/09/19	7	29.53	2	29.45	29.30	5	32,363	0.02%
2022/09/16	47	29.40	0	0.00	29.35	47	33,347	0.14%
2022/09/15	1	29.50	8	29.54	29.50	-7	34,769	-0.02%
2022/09/14	2	29.33	0.6	29.40	29.30	1.4	35,334	0.00%
2022/09/13	0	29.65	3	29.68	29.80	-3	36,034	-0.01%
2022/09/12	0.1	29.60	2	29.58	29.70	-1.9	36,581	-0.01%
2022/09/08	0	0.00	1	29.25	29.25	-1	37,020	0.00%
2022/09/07	0.1	28.95	3	28.75	28.75	-2.9	36,978	-0.01%
2022/09/06	2	29.05	0	0.00	29.20	2	36,898	0.01%
2022/09/05	1	28.90	2	28.88	29.00	-1	37,080	0.00%
2022/09/02	3	28.62	1	28.60	28.55	2	37,245	0.01%
2022/09/01	5	28.55	0	0.00	28.55	5	37,280	0.01%
2022/08/31	1	28.85	0	0.00	28.95	1	37,205	0.00%
2022/08/30	1	28.90	0	28.95	29.00	1	37,157	0.00%
2022/08/29	2	28.88	1	28.80	28.80	1	37,256	0.00%
2022/08/26	1	29.25	10	29.25	29.25	-9	37,425	-0.02%
2022/08/23	2.1	28.85	1	28.90	28.80	1.1	38,628	0.00%
2022/08/22	2	29.00	8.4	29.00	29.00	-6.4	38,968	-0.02%
2022/08/19	1	29.10	0	0.00	29.20	1	39,180	0.00%
2022/08/18	3.1	29.07	2	29.15	29.20	1.1	39,328	0.00%
2022/08/17	0	0.00	1	29.15	29.20	-1	39,403	0.00%
2022/08/16	0	0.00	2	29.20	29.00	-2	39,474	-0.01%
2022/08/15	0	0.00	2	29.20	29.15	-2	39,619	-0.01%
2022/08/12	0	0.00	18	28.86	28.75	-18	39,496	-0.05%
2022/08/11	5	28.29	8	28.37	28.45	-3	39,794	-0.01%
2022/08/09	2	28.00	1	28.05	28.00	1	40,151	0.00%
2022/08/08	88	27.90	8	28.26	27.95	80	40,390	0.20%
2022/08/05	1	28.10	5	28.15	28.30	-4	40,506	-0.01%
2022/08/04	5	27.86	2	27.90	27.85	3	41,128	0.01%
2022/08/03	12.2	28.07	4	28.30	28.05	8.2	41,320	0.02%
2022/08/02	5.1	28.32	0	0.00	28.35	5.1	41,442	0.01%
2022/08/01	12	28.11	70	28.52	28.60	-58	41,478	-0.14%
2022/07/29	5	27.54	8	27.62	27.70	-3	41,131	-0.01%
2022/07/28	14.1	27.41	11	27.36	27.35	3.1	41,080	0.01%
2022/07/27	5	27.54	3	27.53	27.60	2	40,652	0.00%
2022/07/26	39	27.90	9	27.94	27.85	30	40,201	0.07%
2022/07/25	34.5	31.18	50	31.17	31.30	-15.5	38,908	-0.04%
2022/07/22	31	30.64	4.1	30.59	30.80	26.9	37,598	0.07%
2022/07/21	7	30.19	13	30.19	30.50	-6	37,530	-0.02%
2022/07/20	14	30.31	3	30.43	30.50	11	37,597	0.03%
2022/07/19	22	30.13	21.5	30.26	30.25	0.5	37,829	0.00%
2022/07/18	18	29.00	7	29.92	30.65	11	37,556	0.03%
2022/07/15	8.1	28.95	5	29.10	28.95	3.1	37,284	0.01%
2022/07/14	13	29.07	2	29.10	29.25	11	37,327	0.03%
2022/07/13	9	28.97	0	0.00	29.05	9	37,205	0.02%
2022/07/12	12	28.91	4	28.90	28.90	8	37,380	0.02%
2022/07/11	5	29.21	1	29.15	29.10	4	37,386	0.01%
2022/07/08	3	29.28	6	29.43	29.35	-3	37,433	-0.01%
2022/07/07	4	29.15	2	29.18	29.05	2	37,445	0.01%
2022/07/06	6	29.05	3	29.10	29.00	3	37,525	0.01%
2022/07/05	4	29.10	10	29.25	29.20	-6	37,503	-0.02%
2022/07/04	30.2	28.57	4	28.78	28.65	26.2	37,438	0.07%
2022/07/01	12.1	28.76	5	28.68	28.70	7.1	37,570	0.02%
2022/06/30	8.2	28.53	0	0.00	28.45	8.2	37,595	0.02%
2022/06/29	6.2	29.02	8.5	29.16	29.10	-2.3	37,376	-0.01%
2022/06/28	16	28.96	7	28.94	29.20	9	37,287	0.02%
2022/06/27	13	29.53	35	29.55	29.45	-22	37,947	-0.06%
2022/06/24	36.2	28.98	7.5	28.95	29.00	28.7	37,870	0.08%
2022/06/23	38	29.46	3	29.62	29.00	35	37,318	0.09%
2022/06/22	27	31.34	11	31.31	31.00	16	36,074	0.04%
2022/06/21	19	31.93	14.5	31.99	31.85	4.5	36,046	0.01%
2022/06/20	12	32.54	0	0.00	32.15	12	35,923	0.03%
2022/06/17	38	33.23	31	33.45	33.15	7	36,269	0.02%
2022/06/16	26.1	33.77	2	33.80	33.55	24.1	37,274	0.06%
2022/06/15	2	33.93	0	0.00	33.80	2	37,870	0.01%
2022/06/14	3	33.90	1	33.95	34.00	2	38,213	0.01%
2022/06/13	1	33.90	9	33.96	34.00	-8	38,572	-0.02%
2022/06/10	2	34.40	1	34.55	34.50	1	38,856	0.00%
2022/06/09	3.1	34.45	0	0.00	34.50	3.1	39,372	0.01%
2022/06/08	16	34.70	1.1	34.79	34.75	14.9	39,835	0.04%
2022/06/07	0	34.50	2	34.55	34.75	-2	40,450	0.00%
2022/06/06	13	34.05	3.5	34.28	34.65	9.5	40,918	0.02%
2022/06/02	5.3	33.80	0	0.00	33.75	5.3	43,066	0.01%
2022/06/01	8	34.24	1	34.35	34.15	7	45,450	0.02%
2022/05/31	6	34.38	3	34.35	34.65	3	46,099	0.01%
2022/05/30	4	34.48	1	34.50	34.50	3	46,569	0.01%
2022/05/27	4.3	34.20	101	34.15	34.40	-96.7	48,683	-0.20%	大賣/
2022/05/26	1	34.05	7	34.07	34.05	-6	51,413	-0.01%
2022/05/25	10	33.70	22	33.71	33.85	-12	51,818	-0.02%
2022/05/24	5	33.80	8	33.64	33.55	-3	52,381	-0.01%
2022/05/23	5.1	33.55	22	33.51	33.55	-16.9	52,385	-0.03%
2022/05/20	17	33.29	0	0.00	33.35	17	52,925	0.03%
2022/05/19	46	32.99	12.4	33.02	32.95	33.6	54,374	0.06%
2022/05/18	7	33.33	4	33.35	33.55	3	54,064	0.01%
2022/05/17	24.5	33.09	6	33.13	33.00	18.5	53,964	0.03%
2022/05/16	85	33.19	14	33.20	33.20	71	53,866	0.13%
2022/05/13	29.1	33.42	15	33.35	33.35	14.1	53,809	0.03%
2022/05/12	25	33.63	22	33.59	33.20	3	53,805	0.01%
2022/05/11	2	34.25	0	0.00	34.20	2	53,590	0.00%
2022/05/10	46	34.68	39.6	34.64	34.60	6.4	54,067	0.01%
2022/05/09	22.1	35.20	3	35.00	35.00	19.1	54,035	0.04%
2022/05/06	7	35.80	1	35.85	35.80	6	54,204	0.01%
2022/05/05	2	36.48	2	36.45	36.35	0	54,535	0.00%
2022/05/04	11	36.14	11	36.06	36.05	0	54,598	0.00%
2022/05/03	12.6	35.94	4	35.73	36.00	8.6	55,028	0.02%
2022/04/29	5	36.13	10	36.15	36.10	-5	55,166	-0.01%
2022/04/28	7	35.89	2	36.10	36.05	5	55,356	0.01%
2022/04/27	25	35.51	2	35.60	35.60	23	55,156	0.04%
2022/04/26	14.1	36.29	1	36.50	36.10	13.1	54,761	0.02%
2022/04/25	22.3	36.83	8	36.80	36.60	14.3	53,900	0.03%
2022/04/22	2.5	37.70	0	0.00	37.60	2.5	52,950	0.00%
2022/04/21	22	38.16	0	0.00	37.80	22	52,606	0.04%
2022/04/20	8	38.59	9.2	38.43	38.30	-1.2	52,794	0.00%
2022/04/19	8.5	38.64	0	0.00	38.60	8.5	52,524	0.02%
2022/04/18	37.2	38.77	10	38.75	38.50	27.2	52,635	0.05%
2022/04/15	2.4	39.52	17	39.49	39.55	-14.7	52,034	-0.03%
2022/04/14	7.1	39.54	7	39.51	39.50	0.1	51,916	0.00%
2022/04/13	8	39.53	25.1	39.55	39.50	-17.1	51,893	-0.03%
2022/04/12	3	39.28	43	39.35	39.35	-40	51,767	-0.08%
2022/04/11	8	39.34	2	39.35	39.40	6	51,913	0.01%
2022/04/08	1	38.90	12.5	39.10	39.20	-11.5	51,975	-0.02%
2022/04/07	24.5	39.27	2.1	39.00	38.80	22.4	51,777	0.04%
2022/04/06	6	39.10	4	39.11	39.35	2	51,641	0.00%
2022/04/01	6	38.98	12	38.92	39.20	-6	51,380	-0.01%
2022/03/31	43.1	38.81	48	39.07	38.95	-5	51,152	-0.01%
2022/03/30	62	38.82	26	38.57	38.95	36	51,097	0.07%
2022/03/29	6	39.58	305	39.70	39.40	-299	50,742	-0.59%	大賣/鉅額交易
2022/03/28	44	39.65	17	39.42	40.00	27	51,021	0.05%
2022/03/25	10.3	40.01	43	40.05	40.00	-32.8	51,552	-0.06%
2022/03/24	14	40.05	23	40.03	40.00	-9	52,528	-0.02%
2022/03/23	18	39.81	35	39.84	40.00	-17	54,775	-0.03%
2022/03/22	47.1	39.94	64	39.93	39.80	-16.9	54,252	-0.03%
2022/03/21	51.2	39.90	95	39.95	39.75	-43.8	53,362	-0.08%
2022/03/18	3.6	38.99	28	39.02	39.05	-24.4	52,118	-0.05%
2022/03/17	8	38.74	32	38.76	38.85	-24	52,028	-0.05%
2022/03/16	13	38.58	12	38.70	38.55	1	51,788	0.00%
2022/03/15	21.1	38.57	55	38.37	38.70	-33.9	51,350	-0.07%
2022/03/14	3	38.73	14.5	38.81	38.80	-11.5	51,489	-0.02%
2022/03/11	11	38.50	8	38.44	38.45	3	51,578	0.01%
2022/03/10	15	38.20	17	38.22	38.30	-2	51,322	0.00%
2022/03/09	71	37.86	53	37.89	37.95	18	51,268	0.04%
2022/03/08	114.2	38.26	25	37.84	37.40	89.2	51,327	0.17%	大買/
2022/03/07	89.1	38.13	96.1	38.41	39.00	-7	49,111	-0.01%
2022/03/04	154	38.62	24	38.55	38.40	130	47,384	0.27%	大買/鉅額交易
2022/03/03	7	38.76	36	38.81	38.60	-29	46,773	-0.06%
2022/03/02	64.1	38.39	47.2	38.50	38.30	17	46,191	0.04%
2022/03/01	40.2	37.96	54	38.16	37.95	-13.9	44,202	-0.03%
2022/02/25	7	35.70	13	35.76	36.00	-6	42,061	-0.01%
2022/02/24	8.1	35.43	24	35.35	35.25	-15.9	42,501	-0.04%
2022/02/23	1	36.00	30	35.90	36.05	-29	42,451	-0.07%
2022/02/22	17.5	36.06	10	36.09	36.15	7.5	43,040	0.02%
2022/02/21	36	36.47	679	35.61	36.45	-643	42,972	-1.50%	大賣/鉅額交易
2022/02/18	7	35.59	6	35.61	35.65	1	41,854	0.00%
2022/02/17	4	35.50	7	35.55	35.55	-3	42,578	-0.01%
2022/02/16	0	0.00	5	35.48	35.45	-5	42,957	-0.01%
2022/02/15	2	35.25	1.9	35.47	35.05	0.1	43,153	0.00%
2022/02/14	3	35.27	19	35.20	35.50	-16	44,071	-0.04%
2022/02/11	50	35.65	62	35.71	35.70	-12	44,111	-0.03%
2022/02/10	6	35.53	29.3	35.34	35.65	-23.3	44,572	-0.05%
2022/02/09	0	0.00	13	34.85	34.95	-13	45,114	-0.03%
2022/02/08	10	34.25	7	34.49	34.50	3	45,278	0.01%
2022/02/07	6	33.55	2	33.95	34.25	4	45,222	0.01%
2022/01/26	5.2	33.62	7	33.65	33.65	-1.8	44,871	0.00%
2022/01/25	15	33.49	14	33.40	33.45	1	45,226	0.00%
2022/01/24	15.1	33.39	25	33.33	33.45	-9.9	45,308	-0.02%
2022/01/21	25.1	33.88	14	33.85	33.85	11.1	45,414	0.02%
2022/01/20	5	34.16	1.1	34.25	34.15	3.9	45,443	0.01%
2022/01/19	21	34.20	10	34.18	34.05	11	45,523	0.02%
2022/01/18	23	34.71	0	0.00	34.60	23	45,378	0.05%
2022/01/17	0.1	34.86	0	0.00	35.00	0.1	45,320	0.00%
2022/01/14	4.1	35.02	1.2	34.88	35.20	2.9	45,763	0.01%
2022/01/13	3	35.47	30	35.40	35.50	-27	45,982	-0.06%
2022/01/12	1	34.70	1.1	34.69	34.85	-0.1	45,897	0.00%
2022/01/11	0.5	34.70	2	34.58	34.55	-1.5	46,055	0.00%
2022/01/10	0	0.00	33	34.75	34.90	-33	46,223	-0.07%
2022/01/07	8	34.76	3	34.70	34.80	5	46,604	0.01%
2022/01/06	8	34.76	12	34.57	34.80	-4	46,923	-0.01%
2022/01/05	1	34.75	15	34.78	34.85	-14	48,035	-0.03%
2022/01/04	17.3	34.54	15.5	34.41	34.45	1.8	48,871	0.00%
2022/01/03	22	35.09	6	35.19	35.00	16	50,850	0.03%
2021/12/30	5.2	35.30	0.1	35.25	35.35	5.1	52,763	0.01%
2021/12/29	18	35.22	0	0.00	35.25	18	53,518	0.03%
2021/12/28	5	35.27	70	35.27	35.40	-65	54,578	-0.12%
2021/12/27	27.3	35.41	3	35.28	35.25	24.3	56,025	0.04%
2021/12/24	18	35.52	15	35.71	35.55	3	57,136	0.01%
2021/12/23	7.1	35.22	8	35.39	35.50	-0.9	58,005	0.00%
2021/12/22	18	35.66	6	35.58	35.65	12	58,667	0.02%
2021/12/21	26	35.25	39	35.63	35.70	-13	58,881	-0.02%
2021/12/20	23.5	35.84	50.2	35.97	35.60	-26.7	58,942	-0.05%
2021/12/17	56	35.37	106.1	35.41	35.45	-50.1	59,029	-0.08%	大賣/
2021/12/16	0	0.00	14	34.34	34.35	-14	57,916	-0.02%
2021/12/15	1	34.00	10	34.30	34.25	-9	60,182	-0.01%
2021/12/14	24	34.11	5	34.14	34.10	19	62,281	0.03%
2021/12/13	9	34.70	17	34.64	34.60	-8	63,530	-0.01%
2021/12/10	8	34.25	1	34.40	34.20	7	64,452	0.01%
2021/12/09	5.2	34.30	6	34.35	34.35	-0.8	66,455	0.00%
2021/12/08	45.1	34.41	26.3	34.32	34.10	18.8	70,615	0.03%
2021/12/07	13	34.25	3	34.22	34.35	10	72,968	0.01%
2021/12/06	3.1	33.98	6	33.93	33.90	-2.9	73,256	0.00%
2021/12/03	1	34.05	28	33.95	34.10	-27	75,227	-0.04%
2021/12/02	1	33.70	30.4	33.66	33.90	-29.4	76,797	-0.04%
2021/12/01	5	33.09	21.3	32.98	33.10	-16.3	80,169	-0.02%
2021/11/30	16.1	32.83	15	32.85	32.55	1.1	80,717	0.00%
2021/11/29	2	32.70	2	32.90	32.90	0	80,965	0.00%
2021/11/26	31.3	33.14	15.9	33.11	33.05	15.4	82,473	0.02%
2021/11/25	13.5	33.80	12	33.75	33.80	1.5	84,298	0.00%
2021/11/24	31	33.80	27.2	33.70	33.80	3.8	85,281	0.00%
2021/11/23	2	33.05	51	33.20	33.10	-49	85,030	-0.06%
2021/11/22	314	32.40	571	32.50	32.60	-257	85,720	-0.30%	大買/大賣/鉅額交易
2021/11/19	46	32.75	51	32.79	32.60	-5	85,464	-0.01%
2021/11/18	74	33.03	1.7	33.12	32.95	72.3	85,350	0.08%
2021/11/17	33.4	33.11	10	33.06	33.05	23.4	85,254	0.03%
2021/11/16	30	33.18	6	33.14	33.15	24	85,867	0.03%
2021/11/15	199	33.61	2	33.58	33.65	197	86,885	0.23%	大買/鉅額交易
2021/11/12	26	34.18	19	34.27	34.25	7	87,589	0.01%
2021/11/11	454	34.39	13.3	34.75	34.35	440.7	88,779	0.50%	大買/鉅額交易
2021/11/10	9.1	34.15	0	0.00	34.10	9.1	89,287	0.01%
2021/11/09	8	34.58	17	34.55	34.50	-9	90,324	-0.01%
2021/11/08	311	34.40	55.8	34.09	34.40	255.2	91,701	0.28%	大買/鉅額交易
2021/11/05	27	32.95	3	32.97	33.10	24	92,321	0.03%
2021/11/04	8.1	33.22	0	0.00	33.25	8.1	92,825	0.01%
2021/11/03	14	33.39	0	0.00	33.50	14	94,533	0.01%
2021/11/02	25	33.38	41	33.76	33.20	-16	94,832	-0.02%
2021/11/01	5	33.37	1.1	33.35	33.40	3.9	95,030	0.00%
2021/10/29	5	33.45	12	33.64	33.60	-7	94,890	-0.01%
2021/10/28	10	33.81	1	33.90	33.70	9	95,227	0.01%
2021/10/27	6.1	33.90	4	33.98	33.90	2.1	96,087	0.00%
2021/10/26	5	33.70	23.2	33.76	33.75	-18.2	97,605	-0.02%
2021/10/25	15	33.35	4.2	33.30	33.30	10.8	98,219	0.01%
2021/10/22	23	33.41	6	33.45	33.30	17	98,964	0.02%
2021/10/21	1	33.45	12	33.96	33.90	-11	99,159	-0.01%
2021/10/20	63.1	33.74	45	33.67	33.55	18.1	99,433	0.02%
2021/10/19	27	33.51	14	33.48	33.45	13	99,794	0.01%
2021/10/18	5.1	33.51	6	33.53	33.65	-0.9	100,584	0.00%
2021/10/15	13	33.15	24	33.29	33.20	-11	102,281	-0.01%
2021/10/14	5	32.68	20	32.88	32.75	-15	103,758	-0.01%
2021/10/13	18.6	32.73	16	32.63	32.40	2.6	104,658	0.00%
2021/10/12	22	33.30	6.3	33.39	33.40	15.7	104,445	0.02%
2021/10/08	89.4	33.73	84	34.24	33.20	5.4	104,600	0.01%
2021/10/07	178.1	34.42	142	34.41	34.50	36.1	103,854	0.03%	大買/大賣/
2021/10/06	8.1	35.08	223.4	35.31	35.05	-215.3	103,972	-0.21%	大賣/鉅額交易
2021/10/05	278	35.00	8	35.17	35.60	270	104,986	0.26%	大買/鉅額交易
2021/10/04	46	35.16	20	35.23	35.00	26	105,213	0.02%
2021/10/01	16	35.77	6.1	35.83	35.85	10	105,938	0.01%
2021/09/30	5	36.10	23	36.10	36.30	-18	108,394	-0.02%
2021/09/29	31.1	35.24	75	35.30	35.20	-44	109,385	-0.04%
2021/09/28	74.5	35.78	246	35.72	35.75	-171.5	111,723	-0.15%	大賣/鉅額交易
2021/09/27	68	36.06	159.2	35.97	35.95	-91.2	114,020	-0.08%	大賣/
2021/09/24	400.1	36.14	17.1	36.08	36.00	383	119,606	0.32%	大買/鉅額交易
2021/09/23	58	36.26	27.2	36.35	36.15	30.8	128,294	0.02%
2021/09/22	197	36.25	5.4	36.50	36.30	191.7	133,199	0.14%	大買/鉅額交易
2021/09/17	42.1	38.06	4	38.33	37.80	38.1	135,500	0.03%
2021/09/16	76.2	38.77	8.7	38.73	38.50	67.5	134,743	0.05%
2021/09/15	25	39.22	36.7	39.21	39.25	-11.6	134,636	-0.01%
2021/09/14	46.5	39.93	12	39.68	39.85	34.5	135,759	0.03%
2021/09/13	124.2	39.84	126.4	39.86	40.05	-2.2	138,433	0.00%	大買/大賣/
2021/09/10	32.2	39.10	129.4	39.04	39.10	-97.2	136,318	-0.07%	大賣/
2021/09/09	35	38.00	32.5	38.10	38.35	2.5	135,703	0.00%
2021/09/08	66	38.21	48	38.56	37.60	18	136,635	0.01%
2021/09/07	60.3	38.61	13	38.49	38.50	47.3	136,611	0.03%
2021/09/06	54.6	38.56	162.3	38.48	38.85	-107.6	137,062	-0.08%	大賣/鉅額交易
2021/09/03	3	37.52	1	37.50	37.45	2	135,268	0.00%
2021/09/02	36	37.45	11	37.37	37.00	25	137,285	0.02%
2021/09/01	126.4	37.98	139	38.26	37.75	-12.6	139,749	-0.01%	大買/大賣/
2021/08/31	4.3	37.75	67.2	37.86	38.15	-62.9	139,313	-0.05%
2021/08/30	18.5	37.41	39.3	37.38	37.50	-20.8	139,754	-0.01%
2021/08/27	7	36.85	11	36.78	36.90	-4	140,948	0.00%
2021/08/26	27.1	36.71	30.2	36.91	36.35	-3.1	145,502	0.00%
2021/08/25	8.4	35.95	36	35.91	36.00	-27.6	152,066	-0.02%
2021/08/24	2.4	35.52	15	35.94	36.00	-12.6	154,668	-0.01%
2021/08/23	6.5	35.68	8.3	35.87	35.65	-1.8	160,835	0.00%
2021/08/20	30.5	35.06	17	35.14	35.10	13.5	166,632	0.01%
2021/08/19	44.1	35.77	0	0.00	35.30	44.1	168,766	0.03%
2021/08/18	12.5	36.20	8.1	36.24	37.00	4.4	169,685	0.00%
2021/08/17	43.3	36.51	5	36.82	36.25	38.3	172,383	0.02%
2021/08/16	30.8	37.79	44	38.02	37.65	-13.2	174,555	-0.01%
2021/08/13	10.7	37.80	30.7	37.90	37.75	-20	179,344	-0.01%
2021/08/12	27	37.51	43	37.71	38.00	-16	184,844	-0.01%
2021/08/11	29.4	37.17	77.3	37.22	37.05	-47.9	191,226	-0.03%
2021/08/10	31.4	36.99	47	36.92	36.80	-15.6	191,021	-0.01%
2021/08/09	16.7	36.74	99.2	37.21	37.45	-82.5	196,274	-0.04%
2021/08/06	8.4	35.92	2	35.80	35.85	6.4	201,547	0.00%
2021/08/05	21.4	36.01	10	36.11	36.00	11.4	210,059	0.01%
2021/08/04	6.5	36.84	0	0.00	36.80	6.5	221,136	0.00%
2021/08/03	6.4	36.72	18.1	36.62	36.90	-11.7	233,961	0.00%
2021/08/02	2	36.83	26	37.06	37.25	-24	242,971	-0.01%
2021/07/30	18.1	36.90	24	36.94	36.35	-6	246,344	0.00%
2021/07/29	0	0.00	33	36.15	36.30	-33	254,452	-0.01%
2021/07/28	9.5	35.28	7.3	35.23	35.30	2.1	260,353	0.00%
2021/07/27	3.5	35.41	25.2	35.31	35.20	-21.8	265,556	-0.01%
2021/07/26	20.5	35.97	9	36.17	35.80	11.5	270,709	0.00%
2021/07/23	16	35.53	40	35.90	36.30	-24	275,589	-0.01%
2021/07/22	29	35.66	140	35.08	35.20	-111	277,422	-0.04%	大賣/鉅額交易
2021/07/21	52.1	35.89	120.1	35.73	35.10	-68	279,934	-0.02%	大賣/
2021/07/20	72.4	36.25	49	36.12	36.05	23.4	282,175	0.01%
2021/07/19	12.4	36.45	26.5	36.47	36.60	-14.1	284,829	0.00%
2021/07/16	139.2	36.40	76	36.42	36.35	63.2	292,244	0.02%	大買/
2021/07/15	32.2	36.45	53	36.62	37.00	-20.8	295,608	-0.01%
2021/07/14	66	36.09	37.1	36.06	35.90	28.9	301,447	0.01%
2021/07/13	46.1	37.09	325.4	36.98	36.50	-279.3	306,064	-0.09%	大賣/鉅額交易
2021/07/12	69	38.47	46.5	38.42	37.90	22.5	309,296	0.01%
2021/07/09	15.2	37.98	276	38.04	38.05	-260.8	312,461	-0.08%	大賣/鉅額交易
2021/07/08	38.1	38.20	29	38.19	38.75	9.1	318,600	0.00%
2021/07/07	222.1	38.66	419	38.26	38.05	-196.9	319,559	-0.06%	大買/大賣/鉅額交易
2021/07/06	162	39.87	56	39.98	39.70	106	318,322	0.03%	大買/鉅額交易
2021/07/05	470	39.87	431.3	39.87	39.90	38.7	317,842	0.01%	大買/大賣/
2021/07/02	89	39.33	145	39.38	38.95	-56	317,242	-0.02%	大賣/
2021/07/01	297.5	40.02	227.7	39.66	39.10	69.8	316,817	0.02%	大買/大賣/
2021/06/30	527.8	39.52	567.6	39.54	39.60	-39.8	310,414	-0.01%	大買/大賣/
2021/06/29	336	38.17	352.7	38.03	37.75	-16.7	300,495	-0.01%	大買/大賣/
2021/06/28	809.1	37.32	146.3	37.01	37.45	662.8	294,424	0.23%	大買/大賣/鉅額交易
2021/06/25	39	35.89	128	36.28	35.75	-89	290,148	-0.03%	大賣/
2021/06/24	146.3	36.00	13	35.98	35.80	133.3	289,062	0.05%	大買/鉅額交易
2021/06/23	50.8	35.94	655	36.22	35.40	-604.2	287,679	-0.21%	大賣/鉅額交易
2021/06/22	154	35.86	181	36.04	36.15	-27	285,044	-0.01%	大買/大賣/
2021/06/21	61	34.31	169.1	34.21	34.30	-108.1	280,148	-0.04%	大賣/鉅額交易
2021/06/18	303	35.66	91	35.41	35.00	212	278,081	0.08%	大買/鉅額交易
2021/06/17	86	35.73	123	35.60	35.45	-37	275,908	-0.01%	大賣/
2021/06/16	162	36.13	107	36.15	35.50	55	274,433	0.02%	大買/大賣/
2021/06/15	212.6	35.74	83	35.82	35.85	129.6	272,484	0.05%	大買/鉅額交易
2021/06/11	211	36.14	118	36.49	36.15	93	270,263	0.03%	大買/大賣/
2021/06/10	178	35.79	140.2	35.94	36.15	37.8	268,228	0.01%	大買/大賣/
2021/06/09	83.5	36.19	35	36.39	36.10	48.5	265,669	0.02%
2021/06/08	185	37.56	80	37.41	37.20	105	262,412	0.04%	大買/鉅額交易
2021/06/07	73.1	37.38	77.5	37.39	37.30	-4.4	261,789	0.00%
2021/06/04	189	38.78	133	38.44	38.05	56	259,522	0.02%	大買/大賣/
2021/06/03	217.1	39.09	172.2	39.00	38.80	44.8	258,118	0.02%	大買/大賣/
2021/06/02	261	38.62	299.6	38.87	39.50	-38.6	253,358	-0.02%	大買/大賣/
2021/06/01	177.5	36.88	223.2	36.94	37.35	-45.7	245,349	-0.02%	大買/大賣/
2021/05/31	197	38.00	278	38.21	36.95	-81	243,104	-0.03%	大買/大賣/
2021/05/28	120.9	36.88	193.3	36.63	36.55	-72.4	236,893	-0.03%	大買/大賣/
2021/05/27	134	35.12	79.2	35.20	34.60	54.8	230,730	0.02%	大買/
2021/05/26	43.3	34.39	37	34.34	34.85	6.3	228,257	0.00%
2021/05/25	138.1	35.06	51	34.75	34.45	87.1	225,749	0.04%	大買/
2021/05/24	157	35.65	58.8	35.68	35.50	98.2	222,323	0.04%	大買/
2021/05/21	64	35.45	110.8	35.67	36.20	-46.8	219,566	-0.02%	大賣/
2021/05/20	205	36.25	1,141.1	36.39	35.15	-936.1	213,451	-0.44%	大買/大賣/鉅額交易
2021/05/19	208.1	37.35	124.4	37.46	37.80	83.7	206,899	0.04%	大買/大賣/
2021/05/18	13	34.05	11.1	34.49	34.80	1.9	198,585	0.00%
2021/05/17	110.4	32.37	137	32.42	31.65	-26.6	197,129	-0.01%	大買/大賣/
2021/05/14	920.1	34.85	5,049	34.68	34.85	-4,129	190,893	-2.16%	大買/大賣/鉅額交易
2021/05/13	213.1	36.56	1,406.3	36.39	36.60	-1,193.2	183,571	-0.65%	大買/大賣/鉅額交易
2021/05/12	415.1	39.18	438	38.68	38.35	-22.9	174,735	-0.01%	大買/大賣/
2021/05/11	3,315	43.93	294.7	44.84	42.00	3,020.3	163,160	1.85%	大買/大賣/鉅額交易
2021/05/10	2,163.1	44.01	1,828.2	42.35	45.00	334.9	150,016	0.22%	大買/大賣/鉅額交易
2021/05/07	1,366.2	40.13	980.3	40.57	41.20	385.9	140,620	0.27%	大買/大賣/鉅額交易
2021/05/06	339.8	40.86	1,900.8	40.33	41.00	-1,561	136,391	-1.14%	大買/大賣/鉅額交易
2021/05/05	2,120.1	38.67	204	39.11	39.25	1,916.1	126,621	1.51%	大買/大賣/鉅額交易
2021/05/04	199	36.54	136.6	36.49	36.25	62.4	119,998	0.05%	大買/大賣/
2021/05/03	1,683.7	39.99	171.4	39.33	38.55	1,512.3	114,087	1.33%	大買/大賣/鉅額交易
2021/04/29	486.1	39.64	150.5	39.55	39.30	335.7	108,516	0.31%	大買/大賣/鉅額交易
2021/04/28	351.9	38.16	149.1	38.41	38.20	202.8	103,105	0.20%	大買/大賣/鉅額交易
2021/04/27	188.1	39.57	139.3	39.13	39.10	48.8	100,884	0.05%	大買/大賣/
2021/04/26	112.1	39.24	234.9	39.75	40.00	-122.7	97,370	-0.13%	大買/大賣/鉅額交易
2021/04/23	243.1	38.75	248	38.04	38.10	-5	93,376	-0.01%	大買/大賣/
2021/04/22	537.7	40.34	503.5	40.99	38.90	34.2	89,332	0.04%	大買/大賣/
2021/04/21	145.6	38.66	115.4	38.63	38.50	30.2	80,896	0.04%	大買/大賣/
2021/04/20	202.2	37.88	225.1	38.21	39.00	-23	76,893	-0.03%	大買/大賣/
2021/04/19	95.8	37.68	85.2	38.07	38.65	10.6	70,469	0.02%
2021/04/16	118.4	34.91	187.8	35.00	35.15	-69.4	64,352	-0.11%	大買/大賣/
2021/04/15	75.2	33.16	69.6	33.19	33.00	5.6	59,455	0.01%
2021/04/14	90.1	32.58	316.7	32.46	32.95	-226.6	55,086	-0.41%	大賣/鉅額交易
2021/04/13	27	30.31	92.7	30.56	30.20	-65.7	48,794	-0.13%
2021/04/12	26.8	29.42	82	29.45	29.60	-55.2	48,382	-0.11%
2021/04/09	33	27.99	22.8	27.70	27.95	10.2	46,327	0.02%
2021/04/08	54	27.87	53.1	27.99	28.15	0.9	44,948	0.00%
2021/04/07	314.1	26.41	456.2	26.92	26.90	-142.1	42,611	-0.33%	大買/大賣/鉅額交易
2021/04/06	6	25.90	13	25.89	25.95	-7	40,260	-0.02%
2021/04/01	0.1	25.75	15	25.93	25.80	-14.9	40,097	-0.04%
2021/03/31	7	25.83	14.1	25.81	25.90	-7.1	39,947	-0.02%
2021/03/30	20	25.64	26	25.60	25.80	-6	39,585	-0.02%
2021/03/29	5	25.60	285.5	25.48	25.55	-280.5	39,402	-0.71%	大賣/鉅額交易
2021/03/26	4	25.00	9	25.00	25.05	-5	40,826	-0.01%
2021/03/25	3	25.05	0	0.00	25.00	3	41,695	0.01%
2021/03/24	12	24.95	0	0.00	25.00	12	42,013	0.03%
2021/03/23	113	25.22	3	25.12	25.10	110	42,212	0.26%	大買/鉅額交易
2021/03/22	80.4	25.11	4	24.99	25.15	76.4	42,480	0.18%
2021/03/19	11.1	25.12	5	25.05	25.10	6.1	43,158	0.01%
2021/03/18	22.1	25.66	1	25.50	25.45	21.1	44,172	0.05%
2021/03/17	6	25.56	3	25.63	25.65	3	44,468	0.01%
2021/03/16	21	25.45	7	25.55	25.50	14	44,736	0.03%
2021/03/15	17	25.66	8	25.72	25.65	9	44,645	0.02%
2021/03/12	40	25.75	1.6	25.77	25.90	38.4	44,668	0.09%
2021/03/11	1	25.80	433.3	25.71	25.80	-432.3	44,666	-0.97%	大賣/鉅額交易
2021/03/10	37	25.73	24.9	25.74	25.75	12.1	44,358	0.03%
2021/03/09	31.5	25.60	26	25.60	25.70	5.5	43,890	0.01%
2021/03/08	0	0.00	21	25.16	25.10	-21	42,839	-0.05%
2021/03/05	0	0.00	3	25.02	24.95	-3	42,590	-0.01%
2021/03/04	109.1	25.36	105	25.01	25.00	4.1	43,371	0.01%	大買/大賣/
2021/03/03	412	25.05	39	24.80	25.05	373	43,077	0.87%	大買/鉅額交易
2021/03/02	4	24.86	20	24.92	24.65	-16	42,658	-0.04%
2021/02/26	23	25.03	10	25.01	24.75	13	43,040	0.03%
2021/02/25	1	25.05	19	25.23	25.30	-18	42,516	-0.04%
2021/02/24	21.5	25.37	43.1	25.22	25.05	-21.6	42,546	-0.05%
2021/02/23	11	25.19	35	25.22	25.30	-24	42,107	-0.06%
2021/02/22	2.1	24.55	26.6	24.75	24.45	-24.5	41,215	-0.06%
2021/02/19	3	24.40	2	24.45	24.60	1	41,145	0.00%
2021/02/18	50	24.32	53.4	24.49	24.40	-3.4	41,183	-0.01%
2021/02/17	0	0.00	4	24.00	24.00	-4	41,006	-0.01%
2021/02/05	0	0.00	4	23.36	23.40	-4	40,664	-0.01%
2021/02/04	6	23.38	2	23.55	23.20	4	40,971	0.01%
2021/02/03	6	23.56	0.1	23.65	23.65	5.9	41,657	0.01%
2021/02/02	0	0.00	3	23.50	23.80	-3	41,591	-0.01%
2021/02/01	0.1	23.20	12.4	23.26	23.20	-12.3	41,378	-0.03%
2021/01/29	42.1	23.31	2.7	23.14	22.95	39.4	41,230	0.10%
2021/01/28	9.3	23.26	2	23.30	23.30	7.3	40,840	0.02%
2021/01/27	1	23.55	4.8	23.69	23.55	-3.8	40,381	-0.01%
2021/01/26	10.3	23.65	586.2	23.61	23.70	-575.9	40,242	-1.43%	大賣/鉅額交易
2021/01/25	12.2	23.95	3	23.87	23.95	9.2	40,005	0.02%
2021/01/22	42.1	23.76	13	23.47	23.65	29.1	39,966	0.07%
2021/01/21	2	23.58	6	23.79	23.60	-4	39,764	-0.01%
2021/01/20	29.7	23.66	22	23.71	23.45	7.7	39,561	0.02%
2021/01/19	31.1	24.35	9.2	24.35	24.30	21.9	38,843	0.06%
2021/01/18	33.7	24.33	42	24.33	24.25	-8.3	38,668	-0.02%
2021/01/15	16.3	24.96	21	25.07	24.90	-4.7	38,199	-0.01%
2021/01/14	6.1	25.40	4	25.50	25.30	2.1	37,612	0.01%
2021/01/13	10.9	25.28	17	25.37	25.55	-6.2	37,317	-0.02%
2021/01/12	9.3	25.34	1	25.35	25.30	8.3	36,889	0.02%
2021/01/11	20.5	25.72	10.5	25.83	25.90	10	36,320	0.03%
2021/01/08	34.5	25.77	30.5	25.89	26.00	4	35,953	0.01%
2021/01/07	16.2	25.47	14.1	25.56	25.70	2.1	35,217	0.01%
2021/01/06	39.4	26.19	16.2	25.93	25.50	23.1	34,533	0.07%
2021/01/05	37.1	25.96	197	25.88	26.00	-160	32,980	-0.48%	大賣/鉅額交易
2021/01/04	4.6	25.01	3.5	25.04	24.95	1.1	30,159	0.00%
2020/12/31	3.2	24.76	4.2	24.79	24.75	-1	29,624	0.00%
2020/12/30	6	24.87	28.1	24.92	25.00	-22.1	29,359	-0.08%
2020/12/29	4	24.55	4	24.68	24.65	0	28,602	0.00%
2020/12/28	1.5	24.21	7	24.16	24.30	-5.5	28,170	-0.02%
2020/12/25	10	24.13	1	24.10	24.20	9	28,056	0.03%
2020/12/24	3.3	24.41	27	24.29	24.35	-23.8	27,781	-0.09%
2020/12/23	15	24.20	1	24.10	24.40	14	27,454	0.05%
2020/12/22	38.3	25.06	226.1	24.96	24.50	-187.8	27,142	-0.69%	大賣/鉅額交易
2020/12/21	166	24.88	34.1	24.82	24.95	131.9	25,565	0.52%	大買/鉅額交易
2020/12/18	14.2	24.21	4	24.25	24.45	10.2	24,615	0.04%
2020/12/17	11	24.27	3.4	24.36	24.40	7.6	24,236	0.03%
2020/12/16	3	24.58	5	24.66	24.40	-2	23,865	-0.01%
2020/12/15	18	24.68	15	24.89	24.35	3	23,610	0.01%
2020/12/14	29	24.65	22	24.46	24.65	7	22,740	0.03%
2020/12/11	22.1	23.90	5	23.90	23.95	17.1	21,317	0.08%
2020/12/10	8	23.74	13	23.79	23.65	-5	20,885	-0.02%
2020/12/09	8.2	23.40	4.1	23.37	23.35	4	20,218	0.02%
2020/12/08	7.3	23.32	2	23.30	23.35	5.3	20,030	0.03%
2020/12/07	20.1	23.44	6	23.46	23.45	14.1	19,847	0.07%
2020/12/04	2	23.38	16	23.45	23.40	-14	19,651	-0.07%
2020/12/03	5	23.20	12	23.24	23.30	-7	19,406	-0.04%
2020/12/02	0	0.00	7.2	23.18	23.30	-7.2	20,404	-0.04%
2020/12/01	9	22.97	8	23.06	23.10	1	20,162	0.00%
2020/11/30	16	23.08	1.2	23.27	22.80	14.8	19,995	0.07%
2020/11/27	4	23.22	906.9	23.20	23.15	-902.8	18,928	-4.77%	大賣/鉅額交易
2020/11/26	5	23.11	81.8	23.15	23.10	-76.8	18,492	-0.42%
2020/11/25	13	23.23	29	22.99	23.05	-16	18,399	-0.09%
2020/11/24	2.2	22.60	3	22.73	22.65	-0.9	17,746	0.00%
2020/11/23	104.1	22.31	20.8	22.45	22.65	83.3	17,443	0.48%	大買/
2020/11/20	0	0.00	3	21.98	22.00	-3	17,026	-0.02%
2020/11/19	4	21.95	2.6	21.93	22.00	1.4	16,859	0.01%
2020/11/18	2.3	21.93	5	22.00	22.00	-2.7	16,600	-0.02%
2020/11/17	300	21.87	24.2	21.87	21.95	275.8	16,340	1.69%	大買/鉅額交易
2020/11/16	10.2	21.60	10.2	21.58	21.60	-0.1	16,113	0.00%
2020/11/13	1	21.50	2	21.55	21.60	-1	15,839	-0.01%
2020/11/12	7	21.53	33	21.47	21.60	-26	15,773	-0.16%
2020/11/11	502	21.06	95.2	21.28	21.75	406.9	15,491	2.63%	大買/鉅額交易
2020/11/10	0	0.00	4	20.75	20.80	-4	14,594	-0.03%
2020/11/09	3	20.67	0	0.00	20.70	3	14,417	0.02%
2020/11/06	0	0.00	1	20.70	20.70	-1	14,319	-0.01%
2020/11/05	0	0.00	5.3	20.60	20.70	-5.3	14,392	-0.04%
2020/11/04	0.2	20.60	0.1	20.55	20.65	0	14,371	0.00%
2020/11/03	0.4	20.50	0	0.00	20.60	0.4	14,480	0.00%
2020/11/02	0	0.00	6	20.36	20.50	-6	14,542	-0.04%
2020/10/30	0	0.00	1	20.30	20.30	-1	14,557	-0.01%
2020/10/29	3	20.42	0	0.00	20.40	3	14,346	0.02%
2020/10/28	0.2	20.65	1	20.60	20.55	-0.8	14,304	-0.01%
2020/10/27	2.3	20.63	0.3	20.65	20.70	1.9	14,307	0.01%
2020/10/26	0.4	20.60	13	20.68	20.70	-12.6	14,314	-0.09%
2020/10/23	0.2	20.50	0	0.00	20.50	0.2	14,272	0.00%
2020/10/22	1.1	20.45	1	20.65	20.55	0.1	14,417	0.00%
2020/10/21	4.1	20.38	0	0.00	20.55	4.1	14,492	0.03%
2020/10/20	5	20.60	0	0.00	20.70	5	14,576	0.03%
2020/10/19	1	20.45	1	20.65	20.60	0	14,631	0.00%
2020/10/16	1	20.55	0	0.00	20.45	1	14,737	0.01%
2020/10/15	2.1	20.52	0	0.00	20.40	2.1	15,031	0.01%
2020/10/14	0	0.00	1	20.60	20.70	-1	14,967	-0.01%
2020/10/13	0.1	20.45	0	0.00	20.55	0.1	14,908	0.00%
2020/10/12	0.1	20.50	0	0.00	20.50	0.1	14,960	0.00%
2020/10/08	1.1	20.65	1	20.65	20.65	0.1	14,975	0.00%
2020/10/07	0.1	20.70	5	20.75	20.65	-4.9	15,043	-0.03%
2020/10/06	1	20.75	0	0.00	20.75	1	15,080	0.01%
2020/10/05	2	20.75	17	20.70	20.60	-15	15,039	-0.10%
2020/09/30	1.1	20.49	10	20.65	20.45	-8.9	15,236	-0.06%
2020/09/29	0	0.00	11.5	20.67	20.60	-11.5	15,211	-0.08%
2020/09/28	0.1	20.40	6	20.35	20.45	-5.9	15,115	-0.04%
2020/09/25	10	20.10	0	0.00	20.15	10	15,243	0.07%
2020/09/24	12	20.06	20	20.05	20.00	-8	15,222	-0.05%
2020/09/22	5.1	20.73	0	0.00	20.60	5.1	14,860	0.03%
2020/09/21	0.1	20.70	0	0.00	20.70	0.1	14,815	0.00%
2020/09/18	1.1	20.70	2	20.90	20.70	-0.9	14,911	-0.01%
2020/09/17	4.1	20.94	3	20.97	20.90	1.1	14,746	0.01%
2020/09/16	3.2	20.93	0	0.00	21.00	3.2	14,739	0.02%
2020/09/15	1.2	20.94	0	0.00	20.95	1.2	14,724	0.01%
2020/09/14	1.1	20.94	6.2	20.86	20.95	-5.1	14,964	-0.03%
2020/09/11	13	20.82	0	0.00	20.95	13	15,043	0.09%
2020/09/10	0.3	20.85	0	0.00	20.90	0.3	15,013	0.00%
2020/09/09	3	20.77	3	20.90	21.00	0	15,017	0.00%
2020/09/08	2	20.85	11.1	20.87	20.90	-9.1	15,019	-0.06%
2020/09/07	2.8	20.87	18.7	20.95	21.00	-15.9	14,899	-0.11%
2020/09/04	3	20.05	1	20.00	20.00	2	13,899	0.01%
2020/09/03	0	0.00	1	20.10	20.15	-1	14,032	-0.01%
2020/09/02	0	0.00	24	20.00	20.10	-24	14,179	-0.17%
2020/09/01	3	19.97	11	20.03	20.00	-8	14,396	-0.06%
2020/08/31	0	0.00	2.2	20.05	19.90	-2.2	14,508	-0.02%
2020/08/28	1	19.95	0	0.00	20.00	1	14,600	0.01%
2020/08/27	3	20.00	0	0.00	20.05	3	14,984	0.02%
2020/08/26	3	19.88	0	0.00	20.10	3	15,259	0.02%
2020/08/25	0	0.00	5	20.10	20.00	-5	15,411	-0.03%
2020/08/24	1	20.00	4	20.05	20.00	-3	15,844	-0.02%
2020/08/21	2	20.05	0	0.00	20.00	2	16,099	0.01%
2020/08/20	5.2	19.90	3	19.90	19.80	2.2	16,117	0.01%
2020/08/19	1	20.30	0	0.00	20.25	1	16,064	0.01%
2020/08/18	3	20.45	2	20.50	20.50	1	16,055	0.01%
2020/08/17	0.9	20.35	1	20.30	20.40	-0.1	16,161	0.00%
2020/08/14	7	20.10	0	0.00	20.20	7	16,160	0.04%
2020/08/13	4	20.15	0	0.00	20.20	4	16,192	0.02%
2020/08/12	1	20.20	2.8	20.17	20.20	-1.8	16,315	-0.01%
2020/08/11	8	20.20	8.3	20.25	20.20	-0.3	16,326	0.00%
2020/08/10	10	20.05	6	20.00	20.10	4	16,247	0.02%
2020/08/07	8	19.95	0	0.00	19.95	8	16,363	0.05%
2020/08/05	1	19.95	10	20.00	20.00	-9	16,394	-0.05%
2020/08/04	0.2	19.85	10	19.80	19.85	-9.8	16,526	-0.06%
2020/08/03	1	19.70	0	0.00	19.60	1	16,629	0.01%
2020/07/31	1	19.90	0.8	19.90	19.80	0.2	16,624	0.00%
2020/07/30	0	0.00	10	20.00	19.90	-10	16,671	-0.06%
2020/07/29	3	20.00	1	19.95	19.90	2	16,721	0.01%
2020/07/28	1.2	19.90	0	0.00	19.90	1.2	16,998	0.01%
2020/07/27	5	20.06	0	0.00	20.00	5	17,336	0.03%
2020/07/24	4	20.28	0.2	20.20	20.15	3.8	17,451	0.02%
2020/07/23	5	20.64	0	0.00	20.70	5	17,324	0.03%
2020/07/22	5.7	20.61	1	20.70	20.70	4.7	17,399	0.03%
2020/07/21	2	20.70	3	20.75	20.60	-1	17,273	-0.01%
2020/07/20	0	0.00	6	20.80	20.80	-6	17,064	-0.04%
2020/07/17	1	20.80	1	21.00	20.90	0	17,222	0.00%
2020/07/16	2	20.90	9	20.90	20.90	-7	17,505	-0.04%
2020/07/15	0	0.00	4	20.84	20.90	-4	17,527	-0.02%
2020/07/13	2.8	20.74	6.2	20.64	20.70	-3.4	17,830	-0.02%
2020/07/10	8	20.70	6.4	20.70	20.70	1.6	18,001	0.01%
2020/07/09	2	20.80	11	21.00	20.85	-9	18,053	-0.05%
2020/07/08	1	20.75	5	20.76	20.85	-4	17,838	-0.02%
2020/07/07	10	20.82	0	0.00	20.75	10	17,815	0.06%
2020/07/06	0	0.00	2	20.85	21.00	-2	17,801	-0.01%
2020/07/01	21	20.60	0	20.60	20.60	21	18,191	0.12%
2020/06/29	1	20.55	2.1	20.55	20.55	-1.1	18,530	-0.01%
2020/06/24	0	0.00	25.3	20.85	20.85	-25.3	18,641	-0.14%
2020/06/23	1	20.60	2	20.55	20.75	-1	18,762	-0.01%
2020/06/19	50	20.75	15	20.75	20.50	35	19,009	0.18%
2020/06/18	16	20.74	0.6	20.65	20.55	15.4	18,922	0.08%
2020/06/17	4	20.80	0	0.00	20.95	4	18,994	0.02%
2020/06/16	2	20.78	18	20.64	20.80	-16	19,673	-0.08%
2020/06/15	7	20.46	2	20.50	20.35	5	20,298	0.02%
2020/06/12	2	20.48	3.6	20.61	20.65	-1.6	20,543	-0.01%
2020/06/11	12	21.08	2.5	21.02	20.90	9.5	21,033	0.05%
2020/06/10	0	0.00	4	21.30	21.20	-4	21,215	-0.02%
2020/06/09	12.7	21.26	0.9	21.30	21.30	11.8	22,105	0.05%
2020/06/08	12	21.05	8	21.16	21.20	4	22,332	0.02%
2020/06/05	7.6	20.97	10	20.95	21.00	-2.4	22,282	-0.01%
2020/06/04	7	20.96	1	20.75	20.95	6	22,261	0.03%
2020/06/03	11	20.71	83.6	20.76	20.90	-72.6	22,329	-0.33%
2020/06/02	0	0.00	113.4	20.37	20.40	-113.4	22,070	-0.51%	大賣/鉅額交易
2020/06/01	5	20.00	9	20.03	20.10	-4	21,824	-0.02%
2020/05/29	2	19.90	1	19.95	19.80	1	21,671	0.00%
2020/05/28	1	19.90	8	19.90	19.95	-7	21,275	-0.03%
2020/05/27	7	19.86	0	0.00	19.90	7	21,237	0.03%
2020/05/26	1.6	19.84	0	0.00	19.90	1.6	21,309	0.01%
2020/05/22	3	19.72	0	0.00	19.60	3	21,395	0.01%
2020/05/21	13	19.87	0	0.00	19.90	13	21,351	0.06%
2020/05/20	0	0.00	21	19.85	19.90	-21	21,238	-0.10%
2020/05/19	2	19.70	21	19.75	19.80	-19	21,158	-0.09%
2020/05/18	0	0.00	1	19.70	19.65	-1	21,021	0.00%
2020/05/15	4	19.59	6	19.61	19.55	-2	20,988	-0.01%
2020/05/14	26	19.61	1	19.60	19.55	25	20,929	0.12%
2020/05/13	13	19.78	0	0.00	19.85	13	20,773	0.06%
2020/05/12	34	19.65	0	0.00	19.60	34	20,666	0.16%
2020/05/11	2	19.90	28	19.90	19.85	-26	20,479	-0.13%
2020/05/08	2.2	19.73	9.1	19.68	19.65	-6.9	20,276	-0.03%
2020/05/07	3	19.57	0	0.00	19.55	3	20,222	0.01%
2020/05/06	8	19.63	0	0.00	19.55	8	20,121	0.04%
2020/05/05	20	19.75	15	19.77	19.80	5	20,058	0.02%
2020/05/04	9	19.50	0	0.00	19.55	9	19,987	0.05%
2020/04/30	11	19.96	2	20.03	20.00	9	19,779	0.05%
2020/04/29	2	19.80	5.1	19.81	19.85	-3.1	19,476	-0.02%
2020/04/28	60	19.54	0	0.00	19.55	60	19,392	0.31%
2020/04/27	4	19.44	13	19.46	19.50	-9	19,817	-0.05%
2020/04/24	4	19.18	26.4	19.11	19.15	-22.4	19,611	-0.11%
2020/04/23	0	0.00	31	19.23	19.15	-31	19,559	-0.16%
2020/04/22	44	18.98	3	19.00	19.15	41	19,431	0.21%
2020/04/21	16	19.42	8	19.45	19.10	8	19,302	0.04%
2020/04/20	0	0.00	5	19.75	19.60	-5	19,026	-0.03%
2020/04/17	1	19.85	22	19.90	19.75	-21	18,952	-0.11%
2020/04/16	2	19.83	0	0.00	19.75	2	18,742	0.01%
2020/04/15	3	19.95	5.1	19.94	20.00	-2.1	18,458	-0.01%
2020/04/14	0	0.00	5	19.66	19.75	-5	18,220	-0.03%
2020/04/13	13	19.60	4	19.56	19.55	9	18,059	0.05%
2020/04/10	5	19.65	9	19.62	19.70	-4	18,024	-0.02%
2020/04/09	7	19.58	3	19.55	19.50	4	18,018	0.02%
2020/04/08	4	19.53	2.5	19.55	19.55	1.5	17,889	0.01%
2020/04/07	12	19.27	2	19.28	19.30	10	17,812	0.06%
2020/04/06	0	0.00	12	19.04	19.25	-12	17,823	-0.07%
2020/04/01	26	18.89	1	18.85	18.80	25	17,534	0.14%
2020/03/31	6	19.08	0	0.00	18.95	6	17,223	0.03%
2020/03/30	1	19.00	20	19.00	19.00	-19	16,956	-0.11%
2020/03/27	13	19.43	5	19.40	19.40	8	16,707	0.05%
2020/03/26	1	19.40	8	19.51	19.55	-7	16,530	-0.04%
2020/03/25	2	19.38	4	19.49	19.40	-2	16,647	-0.01%
2020/03/24	6	19.35	58	19.17	19.05	-52	16,370	-0.32%
2020/03/23	22	19.03	0	0.00	18.90	22	16,187	0.14%
2020/03/20	10	19.24	118	19.46	19.80	-108.1	16,059	-0.67%	大賣/鉅額交易
2020/03/19	130	18.57	25	18.61	18.60	105	15,358	0.68%	大買/鉅額交易
2020/03/18	18	19.42	0	0.00	19.30	18	14,776	0.12%
2020/03/17	41	19.53	10	19.60	19.50	31	14,449	0.21%
2020/03/16	8	20.06	14.6	20.17	20.00	-6.6	13,826	-0.05%
2020/03/13	20	19.96	6	19.90	20.20	14	13,439	0.10%
2020/03/12	9	21.66	1.2	21.38	21.40	7.8	12,375	0.06%
2020/03/11	7	22.24	10	22.30	22.35	-3	11,961	-0.03%
2020/03/10	14.1	22.36	13	22.37	22.35	1.1	11,725	0.01%
2020/03/09	10	22.50	0.8	22.60	22.40	9.2	11,569	0.08%
2020/03/06	0	0.00	4.5	22.91	22.90	-4.5	11,174	-0.04%
2020/03/05	1	23.15	0	0.00	23.30	1	11,009	0.01%
2020/03/04	2	23.05	2	23.20	23.20	0	11,010	0.00%
2020/03/03	3	22.93	0	0.00	23.00	3	10,953	0.03%
2020/03/02	4	22.83	5.3	22.85	22.90	-1.3	10,887	-0.01%
2020/02/27	4	22.88	167	22.90	23.00	-163	11,221	-1.45%	大賣/鉅額交易
2020/02/26	1	22.95	0	0.00	22.85	1	11,114	0.01%
2020/02/25	1	22.95	190	23.00	22.95	-189	10,903	-1.73%	大賣/鉅額交易
2020/02/24	3	23.07	0	0.00	23.00	3	10,874	0.03%
2020/02/21	5.4	23.25	0	0.00	23.20	5.4	10,749	0.05%
2020/02/20	2	23.40	1	23.50	23.30	1	10,707	0.01%
2020/02/19	78.2	23.50	1.2	23.46	23.50	77	10,671	0.72%
2020/02/18	2	23.25	10	23.25	23.45	-8	10,670	-0.07%
2020/02/17	2	23.30	7	23.26	23.35	-5	10,690	-0.05%
2020/02/14	0	23.40	2	23.40	23.45	-2	10,802	-0.02%
2020/02/13	1	23.45	0	0.00	23.40	1	10,797	0.01%
2020/02/12	0.1	23.45	1	23.45	23.45	-0.9	10,796	-0.01%
2020/02/11	0	23.45	3	23.43	23.45	-3	10,841	-0.03%
2020/02/10	0	0.00	3	23.38	23.45	-3	10,871	-0.03%
2020/02/07	2	23.30	1	23.30	23.30	1	10,836	0.01%
2020/02/06	0	0.00	6	23.43	23.35	-6	10,952	-0.05%
2020/02/05	3	23.25	0	0.00	23.25	3	10,959	0.03%
2020/02/04	2	23.00	8	23.13	23.20	-6	10,965	-0.05%
2020/02/03	11	23.07	169	23.01	23.00	-158	10,969	-1.44%	大賣/鉅額交易
2020/01/31	3	23.17	1	23.00	23.10	2	10,846	0.02%
2020/01/30	26.2	23.35	10	23.45	23.00	16.2	10,692	0.15%
2020/01/20	2	24.05	9.3	24.08	24.05	-7.3	10,165	-0.07%
2020/01/17	1	23.95	3	24.00	24.05	-2	10,170	-0.02%
2020/01/16	4.7	23.94	0	0.00	24.00	4.7	10,237	0.05%
2020/01/15	0	0.00	2	24.05	24.05	-2	10,355	-0.02%
2020/01/14	0	0.00	4	24.00	24.05	-4	10,383	-0.04%
2020/01/09	0	0.00	4	23.68	23.75	-4	10,491	-0.04%
2020/01/08	2	23.55	0.3	23.55	23.55	1.7	10,529	0.02%
2020/01/07	0	0.00	1	23.70	23.70	-1	10,506	-0.01%
2020/01/06	8	23.82	0	0.00	23.80	8	10,546	0.08%
2020/01/03	2	24.03	1	24.05	24.10	1	10,569	0.01%
2020/01/02	1	23.95	1	24.00	24.00	0	10,504	0.00%
2019/12/31	0	0.00	7.2	24.09	23.90	-7.2	10,506	-0.07%
2019/12/30	0	0.00	19.1	24.04	24.00	-19.1	10,464	-0.18%
2019/12/27	0	0.00	0	23.80	23.95	0	10,431	0.00%
2019/12/26	0	0.00	1	23.85	23.90	-1	10,447	-0.01%
2019/12/25	1.6	23.83	0	0.00	23.80	1.6	10,690	0.02%
2019/12/24	4	23.80	3	23.85	23.85	1	10,812	0.01%
2019/12/23	3	23.65	8.3	23.79	23.90	-5.3	10,870	-0.05%
2019/12/20	0	0.00	1.4	23.60	23.65	-1.4	10,904	-0.01%
2019/12/19	3	23.70	1	23.75	23.70	2	10,685	0.02%
2019/12/18	2	23.68	16.5	23.75	23.90	-14.5	10,752	-0.13%
2019/12/17	0	0.00	4.9	23.72	23.80	-4.9	10,822	-0.05%
2019/12/16	3	23.60	1	23.65	23.50	2	10,728	0.02%
2019/12/13	0	0.00	15.9	23.69	23.70	-15.9	10,773	-0.15%
2019/12/12	3	23.58	2.8	23.50	23.45	0.2	10,737	0.00%
2019/12/11	2	23.50	3	23.43	23.50	-1	10,665	-0.01%
2019/12/09	5	23.30	0	0.00	23.40	5	10,814	0.05%
2019/12/06	0	0.00	13	23.31	23.40	-13	10,905	-0.12%
2019/12/05	1	23.45	0	0.00	23.45	1	10,886	0.01%
2019/12/04	0	0.00	6.1	23.55	23.60	-6.1	10,920	-0.06%
2019/12/03	0	0.00	3.3	23.48	23.55	-3.3	11,008	-0.03%
2019/12/02	1	23.35	0.5	23.40	23.40	0.5	11,148	0.00%
2019/11/29	8	23.46	0.5	23.40	23.40	7.5	11,182	0.07%
2019/11/28	0	0.00	9	23.61	23.70	-9	11,172	-0.08%
2019/11/27	0	0.00	26.4	23.61	23.65	-26.4	11,239	-0.23%
2019/11/26	0	0.00	4.1	23.60	23.55	-4.1	11,346	-0.04%
2019/11/25	2	23.40	5	23.45	23.45	-3	10,939	-0.03%
2019/11/22	0.7	23.40	0	0.00	23.45	0.7	11,323	0.01%
2019/11/21	6	23.25	3	23.30	23.40	3	11,514	0.03%
2019/11/20	5	23.30	5	23.50	23.50	0	11,524	0.00%
2019/11/19	0	0.00	5	23.50	23.50	-5	11,642	-0.04%
2019/11/18	5	23.25	0	0.00	23.45	5	11,723	0.04%
2019/11/15	2	23.20	0	0.00	23.20	2	11,831	0.02%
2019/11/14	6	23.21	2	23.23	23.20	4	11,932	0.03%
2019/11/13	38	23.41	5	23.41	23.35	33	12,086	0.27%
2019/11/12	2	23.65	1	23.65	23.80	1	12,080	0.01%
2019/11/11	1	23.60	0	0.00	23.80	1	12,181	0.01%
2019/11/08	1	23.85	1	23.80	23.80	0	12,219	0.00%
2019/11/07	3	23.68	5	23.75	23.75	-2	12,289	-0.02%
2019/11/06	26	23.79	0	0.00	23.65	26	12,316	0.21%
2019/11/05	2	23.70	7	23.69	23.80	-5	12,484	-0.04%
2019/11/04	1	23.50	0	0.00	23.60	1	12,458	0.01%
2019/11/01	0	0.00	1	23.45	23.55	-1	12,566	-0.01%
2019/10/31	0.2	23.45	5	23.45	23.45	-4.8	12,741	-0.04%
2019/10/29	0	0.00	51	23.33	23.40	-51	12,823	-0.40%
2019/10/25	0	0.00	2	23.35	23.45	-2	12,833	-0.02%
2019/10/24	0	0.00	1	23.40	23.50	-1	12,894	-0.01%
2019/10/23	3	23.25	0	0.00	23.40	3	13,192	0.02%
2019/10/22	3	23.35	0	0.00	23.40	3	13,318	0.02%
2019/10/21	11	23.25	10	23.21	23.30	1	13,338	0.01%
2019/10/18	0.4	23.25	0	0.00	23.25	0.4	13,356	0.00%
2019/10/17	0	0.00	3	23.25	23.25	-3	13,417	-0.02%
2019/10/16	10	23.15	1	23.20	23.20	9	13,284	0.07%
2019/10/15	0	0.00	1.1	23.05	23.20	-1.1	13,239	-0.01%
2019/10/14	3.2	23.05	4	23.10	23.15	-0.8	13,301	-0.01%
2019/10/09	3	22.90	0	23.00	22.90	3	13,266	0.02%
2019/10/08	1	23.05	1	23.05	23.05	0	13,235	0.00%
2019/10/07	1.4	22.88	0	0.00	22.95	1.4	13,179	0.01%
2019/10/04	49	22.88	0	0.00	22.85	49	13,171	0.37%
2019/10/03	22	22.90	0	0.00	22.85	22	13,123	0.17%
2019/10/02	8	23.00	0	0.00	22.95	8	12,990	0.06%
2019/10/01	4	22.95	0	0.00	23.05	4	12,942	0.03%
2019/09/27	1	23.05	0	0.00	23.00	1	12,707	0.01%
2019/09/26	3	23.10	0	0.00	23.10	3	12,630	0.02%
2019/09/25	1	23.05	10.8	23.10	23.10	-9.8	12,697	-0.08%
2019/09/24	5	23.10	0.7	23.20	23.20	4.3	12,609	0.03%
2019/09/23	1	23.15	0	0.00	23.15	1	12,599	0.01%
2019/09/20	8	23.18	1.8	23.31	23.45	6.2	12,765	0.05%
2019/09/19	3	23.15	0	0.00	23.20	3	12,561	0.02%
2019/09/18	8	23.28	0	0.00	23.20	8	12,587	0.06%
2019/09/17	3	23.25	0	23.40	23.20	3	12,564	0.02%
2019/09/16	3	23.50	0	0.00	23.55	3	12,689	0.02%
2019/09/12	0	0.00	4	23.60	23.50	-4	12,835	-0.03%
2019/09/11	2	23.50	5.2	23.45	23.50	-3.2	12,980	-0.02%
2019/09/10	0	23.35	0	0.00	23.35	0	12,971	0.00%
2019/09/09	2	23.15	7.4	23.20	23.20	-5.4	12,914	-0.04%
2019/09/06	2	23.05	0.3	23.20	23.15	1.7	12,996	0.01%
2019/09/05	2	23.05	0	0.00	23.15	2	13,021	0.02%
2019/09/03	3	23.08	0	0.00	23.00	3	12,843	0.02%
2019/09/02	1	23.15	0	0.00	23.20	1	12,828	0.01%
2019/08/30	4	23.10	1	23.15	23.15	3	12,884	0.02%
2019/08/29	3	22.85	0	0.00	22.95	3	12,872	0.02%
2019/08/28	17	22.83	101.3	22.85	23.10	-84.3	12,854	-0.66%	大賣/
2019/08/27	5.2	22.94	0	0.00	22.85	5.2	12,773	0.04%
2019/08/26	5	22.92	0	0.00	22.95	5	12,402	0.04%
2019/08/23	5	23.01	102	23.15	23.15	-97	12,373	-0.78%	大賣/
2019/08/22	108	23.05	0	0.00	23.15	108	12,445	0.87%	大買/鉅額交易
2019/08/21	3.1	23.05	1	23.10	23.05	2.1	13,992	0.02%
2019/08/20	2	23.05	2	23.05	23.05	0	13,989	0.00%
2019/08/19	16	23.08	4	23.05	23.05	12	13,908	0.09%
2019/08/16	14	23.12	0	0.00	23.10	14	13,853	0.10%
2019/08/15	5	23.07	102.4	23.10	23.05	-97.4	13,779	-0.71%	大賣/
2019/08/14	5.2	23.20	0	23.30	23.20	5.2	13,920	0.04%
2019/08/13	1	23.30	0	0.00	23.25	1	13,911	0.01%
2019/08/12	4	23.30	3.1	23.35	23.30	0.9	14,019	0.01%
2019/08/08	0	0.00	50	23.48	23.40	-50	14,175	-0.35%
2019/08/07	21	23.38	0	0.00	23.30	21	14,400	0.15%
2019/08/06	8	23.42	3	23.43	23.50	5	14,661	0.03%
2019/08/05	13	23.47	1.1	23.51	23.50	11.9	14,687	0.08%
2019/08/02	12	23.56	0	0.00	23.65	12	14,594	0.08%
2019/08/01	53	23.80	0	24.00	23.80	53	14,550	0.36%
2019/07/31	7	24.05	0.1	24.05	24.00	6.9	14,448	0.05%
2019/07/29	0	0.00	1	24.20	24.15	-1	14,547	-0.01%
2019/07/26	1	24.10	1.3	24.20	24.20	-0.3	14,535	0.00%
2019/07/25	14	24.21	10	24.10	24.10	4	14,505	0.03%
2019/07/24	11	24.95	10	24.95	25.00	1	14,326	0.01%
2019/07/23	1.3	24.90	1.1	24.95	24.90	0.2	14,132	0.00%
2019/07/22	1	24.90	4	24.98	24.90	-3	14,026	-0.02%
2019/07/19	10	24.85	2	24.95	24.90	8	13,965	0.06%
2019/07/18	10	24.75	0	0.00	24.70	10	13,861	0.07%
2019/07/17	0	0.00	2	24.75	24.85	-2	13,857	-0.01%
2019/07/16	1	24.70	0	0.00	24.85	1	13,779	0.01%
2019/07/15	4	24.73	0	0.00	24.70	4	13,655	0.03%
2019/07/12	0	0.00	0.1	24.80	24.80	-0.1	13,652	0.00%
2019/07/11	2	24.85	1.1	24.89	24.80	0.9	13,683	0.01%
2019/07/10	0	0.00	3	24.80	24.85	-3	13,770	-0.02%
2019/07/09	0.6	24.65	0	0.00	24.65	0.6	13,778	0.00%
2019/07/08	1	24.65	0	0.00	24.80	1	13,757	0.01%
2019/07/04	1.7	24.62	0	24.65	24.65	1.7	13,901	0.01%
2019/07/03	0	0.00	2	24.70	24.70	-2	13,966	-0.01%
2019/07/02	10	24.70	0	0.00	24.60	10	13,975	0.07%
2019/07/01	0	0.00	4.1	24.90	24.85	-4.1	13,884	-0.03%
2019/06/28	0	0.00	2	24.95	24.95	-2	13,995	-0.01%
2019/06/27	0	0.00	3	25.03	24.90	-3	14,032	-0.02%
2019/06/26	1	24.90	3	25.00	24.90	-2	13,918	-0.01%
2019/06/24	3	24.93	6	24.98	25.00	-3	13,859	-0.02%
2019/06/21	0	0.00	2	24.95	25.00	-2	13,775	-0.01%
2019/06/18	0.6	24.55	0.3	24.55	24.60	0.3	13,071	0.00%
2019/06/17	0.2	24.50	1	24.50	24.55	-0.8	12,981	-0.01%
2019/06/14	0	0.00	2	24.55	24.50	-2	12,936	-0.02%
2019/06/13	1	24.45	3	24.55	24.45	-2	12,841	-0.02%
2019/06/10	0.1	24.45	2	24.30	24.50	-1.9	13,039	-0.01%
2019/06/06	0.1	24.35	0	0.00	24.35	0.1	13,073	0.00%
2019/06/04	0.5	24.20	0	0.00	24.20	0.5	13,046	0.00%
2019/06/03	1	24.15	200	24.10	24.15	-199	13,164	-1.51%	大賣/鉅額交易
2019/05/30	1	24.10	2.4	24.07	24.10	-1.4	13,450	-0.01%
2019/05/29	7	24.16	0	0.00	24.10	7	13,529	0.05%
2019/05/28	103	24.49	0	0.00	24.30	103	13,551	0.76%	大買/鉅額交易
2019/05/27	13	24.21	0	0.00	24.30	13	12,083	0.11%
2019/05/24	4	24.45	1	24.30	24.40	3	12,096	0.02%
2019/05/23	0	0.00	0.2	24.45	24.45	-0.2	12,125	0.00%
2019/05/22	2.8	24.31	10	24.40	24.45	-7.2	12,132	-0.06%
2019/05/20	0	0.00	2	24.28	24.20	-2	11,940	-0.02%
2019/05/17	1	24.10	0	0.00	24.00	1	11,873	0.01%
2019/05/16	3	24.05	0	0.00	24.00	3	11,768	0.03%
2019/05/15	13	24.14	1	24.10	24.00	12	11,656	0.10%
2019/05/14	68	24.16	0	0.00	24.10	68	11,518	0.59%
2019/05/13	1	24.50	0	0.00	24.45	1	11,229	0.01%
2019/05/10	51	24.60	1	24.80	24.55	50	11,347	0.44%
2019/05/09	38	24.84	1	24.70	24.70	37	11,508	0.32%
2019/05/08	0	0.00	2	24.95	25.05	-2	11,412	-0.02%
2019/05/07	1	24.95	1	25.05	25.10	0	11,414	0.00%
2019/05/06	106	25.04	2	25.00	25.00	104	11,607	0.90%	大買/鉅額交易
2019/05/03	0	0.00	12.4	25.08	25.10	-12.4	11,565	-0.11%
2019/05/02	1	25.00	0	0.00	24.90	1	11,588	0.01%
2019/04/30	10	24.97	14	25.04	24.95	-4	11,626	-0.03%
2019/04/29	2	25.05	0	0.00	25.10	2	11,591	0.02%
2019/04/26	1	25.00	1.2	25.04	25.10	-0.2	11,687	0.00%
2019/04/25	1	25.05	7	25.04	25.00	-6	11,761	-0.05%
2019/04/24	0	0.00	1	25.05	25.10	-1	11,798	-0.01%
2019/04/23	0.1	25.05	0	0.00	25.15	0.1	12,062	0.00%
2019/04/22	0	0.00	9.2	25.12	25.10	-9.2	12,158	-0.08%
2019/04/19	0	0.00	0.8	25.10	25.20	-0.8	12,358	-0.01%
2019/04/18	0.1	25.10	1	25.05	25.10	-0.9	12,581	-0.01%
2019/04/17	2	25.15	0.2	25.15	25.25	1.8	12,962	0.01%
2019/04/16	1	25.05	0	0.00	25.20	1	13,024	0.01%
2019/04/15	0	0.00	1	25.10	25.05	-1	13,145	-0.01%
2019/04/12	1.9	25.08	0	0.00	25.20	1.9	13,221	0.01%
2019/04/11	0	25.05	1.3	25.17	25.05	-1.2	13,233	-0.01%
2019/04/10	0	0.00	3.4	25.19	25.25	-3.4	13,263	-0.03%
2019/04/09	0	25.00	0.1	25.00	25.10	-0.1	13,266	0.00%
2019/04/08	0	0.00	15.8	25.03	25.10	-15.8	13,319	-0.12%
2019/04/03	0	0.00	18.3	25.01	25.00	-18.3	13,244	-0.14%
2019/04/02	18	24.91	0	0.00	24.90	18	13,375	0.13%
2019/04/01	4	25.03	3	25.13	25.00	1	13,234	0.01%
2019/03/29	1	24.95	12.2	25.08	25.30	-11.2	13,053	-0.09%
2019/03/28	0	0.00	1	25.00	25.00	-1	13,059	-0.01%
2019/03/27	2.6	25.00	0.3	25.00	25.05	2.3	13,055	0.02%
2019/03/26	0	0.00	5	24.95	25.00	-5	13,204	-0.04%
2019/03/25	2.1	24.90	1	25.00	24.85	1.1	13,264	0.01%
2019/03/21	0.3	25.00	4	25.00	25.00	-3.7	13,325	-0.03%
2019/03/20	1.1	25.00	1.1	24.90	25.05	0	13,529	0.00%
2019/03/19	1	24.85	0	0.00	24.85	1	13,675	0.01%
2019/03/18	0	0.00	6	25.00	25.05	-6	13,701	-0.04%
2019/03/14	1	24.85	0	0.00	24.75	1	13,559	0.01%
2019/03/13	2.2	24.84	0	0.00	25.00	2.2	13,605	0.02%
2019/03/12	2	25.05	14	25.10	25.10	-12	13,619	-0.09%
2019/03/11	0	0.00	0.1	24.80	24.70	-0.1	13,845	0.00%
2019/03/07	2	24.98	0.5	25.00	24.95	1.5	14,144	0.01%
2019/03/06	1	25.20	0	25.15	25.15	1	14,054	0.01%
2019/03/05	2	25.20	0	0.00	25.40	2	14,086	0.01%
2019/03/04	0	0.00	1	25.50	25.35	-1	14,212	-0.01%
2019/02/27	0	0.00	1	25.50	25.50	-1	14,199	-0.01%
2019/02/26	1	25.25	19.9	25.27	25.50	-18.9	14,093	-0.13%
2019/02/25	0.2	25.20	0	0.00	25.30	0.2	13,895	0.00%
2019/02/22	11	25.15	4	25.10	25.25	7	13,888	0.05%
2019/02/21	1	25.15	0.6	25.10	25.25	0.4	13,834	0.00%
2019/02/19	15	25.01	3	25.05	25.00	12	13,870	0.09%
2019/02/18	1	25.15	4	25.30	25.15	-3	13,953	-0.02%
2019/02/15	4	25.20	0	0.00	25.20	4	14,131	0.03%
2019/02/14	1	25.40	2	25.25	25.20	-1	14,201	-0.01%
2019/02/13	0	0.00	2	25.45	25.50	-2	14,135	-0.01%
2019/02/12	0	0.00	12	25.31	25.45	-12	14,021	-0.09%
2019/02/11	4.2	25.38	2	25.48	25.25	2.2	13,978	0.02%
2019/01/30	1.2	25.38	7	25.42	25.45	-5.8	13,914	-0.04%
2019/01/29	2	25.20	0	0.00	25.35	2	13,765	0.01%
2019/01/28	5	25.35	5	25.31	25.35	0	13,811	0.00%
2019/01/25	2	25.35	19	25.15	25.35	-17	13,917	-0.12%
2019/01/24	0	0.00	5	25.05	25.10	-5	13,742	-0.04%
2019/01/23	0	0.00	2	25.03	25.05	-2	13,915	-0.01%
2019/01/22	0	0.00	1	25.05	25.05	-1	14,070	-0.01%
2019/01/21	1	25.00	0	0.00	25.05	1	14,024	0.01%
2019/01/18	0	0.00	1	25.00	25.00	-1	14,007	-0.01%
2019/01/17	0	0.00	5	24.85	25.00	-5	14,079	-0.04%
2019/01/15	0	0.00	10	25.00	25.00	-10	14,467	-0.07%
2019/01/14	0	0.00	1	24.90	24.90	-1	14,258	-0.01%
2019/01/11	0	0.00	8	24.86	24.90	-8	14,314	-0.06%
2019/01/09	0	0.00	73	24.74	24.95	-73	14,168	-0.52%
2019/01/08	0	0.00	63	24.45	24.50	-63	14,036	-0.45%
2019/01/07	1	24.30	14	24.36	24.45	-13	14,206	-0.09%
2019/01/04	0	0.00	1	24.20	24.20	-1	14,380	-0.01%
2019/01/02	1	24.10	0	0.00	24.00	1	15,526	0.01%
2018/12/28	1	23.90	1	24.25	24.25	0	15,614	0.00%
2018/12/27	3	23.90	34	23.95	23.95	-31	15,728	-0.20%
2018/12/26	3	23.83	1	23.80	23.80	2	15,745	0.01%
2018/12/25	24	23.75	10	23.75	23.80	14	15,970	0.09%
2018/12/24	1	24.05	4	24.05	24.15	-3	16,006	-0.02%
2018/12/22	1	24.20	0	0.00	24.05	1	16,217	0.01%
2018/12/21	1	24.20	0.2	24.20	24.20	0.8	16,676	0.00%
2018/12/20	1	24.15	2	24.25	24.30	-1	16,677	-0.01%
2018/12/19	0	0.00	4	24.23	24.30	-4	16,861	-0.02%
2018/12/17	0	0.00	1	24.25	24.05	-1	17,173	-0.01%
2018/12/14	1	24.10	0	0.00	24.15	1	17,267	0.01%
2018/12/13	0	0.00	5	24.35	24.30	-5	17,334	-0.03%
2018/12/12	0.6	24.25	2	24.10	24.35	-1.4	17,364	-0.01%
2018/12/10	1	23.85	0	0.00	23.80	1	17,241	0.01%
2018/12/07	2	23.95	0	0.00	23.90	2	17,418	0.01%
2018/12/06	0	0.00	4	24.06	23.95	-4	17,525	-0.02%
2018/12/04	2	24.35	19	24.44	24.45	-17	17,615	-0.10%
2018/12/03	1	24.20	0	0.00	24.25	1	17,446	0.01%
2018/11/30	2.7	24.11	55.4	24.05	24.00	-52.7	17,538	-0.30%
2018/11/29	0	0.00	2	23.95	23.85	-2	17,283	-0.01%
2018/11/28	4	23.63	0	0.00	23.85	4	17,175	0.02%
2018/11/27	18	23.73	0	0.00	23.65	18	17,067	0.11%
2018/11/26	16	23.90	0	0.00	23.95	16	16,983	0.09%
2018/11/23	33	23.90	1	24.05	23.85	32	16,869	0.19%
2018/11/22	13	24.05	1	24.10	24.05	12	16,945	0.07%
2018/11/19	0	0.00	35	24.59	24.50	-35	17,164	-0.20%
2018/11/16	0	0.00	11	24.35	24.45	-11	17,297	-0.06%
2018/11/15	13	23.95	2	24.00	24.10	11	17,675	0.06%
2018/11/14	32	24.07	0	0.00	24.10	32	17,803	0.18%
2018/11/13	1	24.05	163	24.00	24.25	-162	17,761	-0.91%	大賣/鉅額交易
2018/11/12	31	24.34	1	24.30	24.25	30	17,710	0.17%
2018/11/08	1	24.50	47	24.65	24.70	-46	18,425	-0.25%
2018/11/07	1	24.50	31	24.50	24.50	-30	18,640	-0.16%
2018/11/02	2	23.88	2	24.05	24.15	0	18,420	0.00%
2018/11/01	0	0.00	1	24.20	24.05	-1	18,370	-0.01%
2018/10/31	32	24.00	0.1	24.35	24.40	31.9	18,356	0.17%
2018/10/30	0	0.00	2	24.05	24.15	-2	18,183	-0.01%
2018/10/29	0	0.00	1	23.80	23.75	-1	18,013	-0.01%
2018/10/26	56	23.66	0	0.00	23.65	56	18,157	0.31%
2018/10/25	5	23.53	11	23.75	23.75	-6	18,193	-0.03%
2018/10/24	30	23.70	0	0.00	23.70	30	18,250	0.16%
2018/10/23	2	24.05	2	24.08	24.15	0	18,150	0.00%
2018/10/22	0	0.00	1	24.15	24.15	-1	18,345	-0.01%
2018/10/19	0	0.00	1.2	24.18	24.30	-1.2	19,115	-0.01%
2018/10/18	0	0.00	2	24.30	24.25	-2	19,532	-0.01%
2018/10/17	2	24.30	0	0.00	24.15	2	20,042	0.01%
2018/10/16	2	24.35	1	24.45	24.45	1	20,047	0.00%
2018/10/15	13	24.17	0	0.00	24.05	13	19,874	0.07%
2018/10/12	12	24.15	18	24.43	24.50	-6	19,699	-0.03%
2018/10/11	18	24.18	11.1	24.13	24.20	6.9	19,466	0.04%
2018/10/09	0	0.00	6	25.44	25.35	-6	18,594	-0.03%
2018/10/08	0	0.00	22	25.30	25.25	-22	18,261	-0.12%
2018/10/05	4	25.00	0.1	25.10	25.10	3.9	18,143	0.02%
2018/10/04	2	25.15	11	25.24	25.40	-9	17,992	-0.05%
2018/10/03	0	0.00	9	25.45	25.45	-9	17,849	-0.05%
2018/10/02	0.1	25.15	2	25.20	25.20	-1.9	17,636	-0.01%
2018/10/01	1.1	25.49	0.9	25.35	25.50	0.2	17,469	0.00%
2018/09/28	1.1	25.21	116	25.47	25.50	-114.9	17,346	-0.66%	大賣/鉅額交易
2018/09/27	0.1	25.30	12	25.45	25.45	-11.9	16,943	-0.07%
2018/09/26	21	25.45	27	25.45	25.45	-6	16,810	-0.04%
2018/09/25	0	0.00	9.6	25.40	25.35	-9.6	16,673	-0.06%
2018/09/21	0	0.00	14	25.16	25.25	-14	16,545	-0.08%
2018/09/20	0.1	24.95	5	25.02	25.00	-4.9	16,361	-0.03%
2018/09/19	1	24.75	1	25.00	25.10	0	16,357	0.00%
2018/09/18	0	0.00	21	25.00	25.00	-21	16,396	-0.13%
2018/09/14	11	24.50	1	24.50	24.45	10	16,245	0.06%
2018/09/13	0.1	24.45	0	0.00	24.45	0.1	16,259	0.00%
2018/09/11	3	24.50	1	24.60	24.55	2	16,089	0.01%
2018/09/10	0	24.60	0	0.00	24.60	0	16,129	0.00%
2018/09/07	2	24.65	0	0.00	24.70	2	16,402	0.01%
2018/09/06	2	24.65	3	24.87	24.80	-1	16,464	-0.01%
2018/09/05	1	24.70	0	0.00	24.65	1	16,381	0.01%
2018/09/04	2.1	24.95	11	24.90	24.95	-8.9	16,351	-0.05%
2018/09/03	14	24.72	9.5	24.93	24.85	4.5	16,381	0.03%
2018/08/31	3	25.03	6	25.19	25.15	-3	16,311	-0.02%
2018/08/30	1	25.25	0	0.00	25.25	1	16,306	0.01%
2018/08/29	2	25.33	1	25.35	25.45	1	16,325	0.01%
2018/08/28	1	25.30	9	25.42	25.50	-8	16,458	-0.05%
2018/08/27	0	0.00	6	25.19	25.30	-6	16,795	-0.04%
2018/08/24	2	25.40	0	0.00	25.25	2	17,001	0.01%
2018/08/23	0	0.00	8.1	25.42	25.50	-8.1	17,559	-0.05%
2018/08/22	3	25.38	39	25.34	25.30	-36	17,578	-0.20%
2018/08/21	0	0.00	13	25.00	25.00	-13	17,100	-0.08%
2018/08/17	1	24.80	1	24.80	24.65	0	16,776	0.00%
2018/08/16	0	0.00	8	25.00	24.90	-8	16,711	-0.05%
2018/08/15	3	24.92	2	24.95	24.75	1	16,584	0.01%
2018/08/14	1	25.00	15	24.94	24.95	-14	16,044	-0.09%
2018/08/13	0.1	24.35	5	24.45	24.35	-4.9	15,698	-0.03%
2018/08/10	0.3	24.50	0.7	24.50	24.55	-0.4	15,559	0.00%
2018/08/09	0	0.00	1	24.85	24.85	-1	15,519	-0.01%
2018/08/08	1	24.90	0	0.00	24.95	1	15,462	0.01%
2018/08/07	1	24.80	44.3	24.85	24.90	-43.3	15,356	-0.28%
2018/08/06	3	24.83	2	24.88	24.90	1	15,283	0.01%
2018/08/02	0	0.00	2.2	24.74	24.65	-2.2	15,227	-0.01%
2018/08/01	0	0.00	9	24.91	24.95	-9	15,059	-0.06%
2018/07/31	0	0.00	4	24.86	25.00	-4	14,917	-0.03%
2018/07/30	5	24.65	41.2	24.78	24.80	-36.2	14,675	-0.25%
2018/07/27	0	0.00	3	24.65	24.65	-3	14,454	-0.02%
2018/07/26	1	24.60	29	24.44	24.65	-28	14,269	-0.20%
2018/07/25	3.9	24.84	14.8	24.81	24.80	-10.9	13,646	-0.08%
2018/07/24	16	24.68	60.2	24.74	24.75	-44.2	13,215	-0.33%
2018/07/23	0	0.00	13.1	24.21	24.25	-13.1	12,709	-0.10%
2018/07/20	0	0.00	3	24.25	24.25	-3	12,691	-0.02%
2018/07/19	0	0.00	1	24.20	24.20	-1	12,702	-0.01%
2018/07/18	0	0.00	8	24.03	24.10	-8	12,705	-0.06%
2018/07/17	0	0.00	13	23.96	24.00	-13	12,655	-0.10%
2018/07/16	0.7	23.90	0	0.00	23.90	0.7	12,680	0.01%
2018/07/13	0	0.00	27	23.82	23.90	-27	12,783	-0.21%
2018/07/11	0	0.00	20.3	23.65	23.70	-20.3	12,832	-0.16%
2018/07/09	1	23.60	7	23.55	23.60	-6	12,876	-0.05%
2018/07/06	0	0.00	15	23.40	23.50	-15	12,956	-0.12%
2018/07/05	0.4	23.45	0	0.00	23.45	0.4	13,002	0.00%
2018/07/04	0	0.00	16	23.45	23.50	-16	13,204	-0.12%
2018/07/02	3	23.37	0	0.00	23.25	3	13,425	0.02%
2018/06/29	0	0.00	2	23.35	23.70	-2	13,367	-0.01%
2018/06/28	2	23.25	0	23.30	23.25	2	13,245	0.01%
2018/06/27	1	23.40	20	23.35	23.25	-19	13,223	-0.14%
2018/06/26	0	0.00	10	23.45	23.40	-10	13,269	-0.08%
2018/06/25	3	23.50	12	23.50	23.40	-9	13,264	-0.07%
2018/06/22	4	23.75	16	23.67	23.70	-12	13,210	-0.09%
2018/06/21	0	0.00	1	23.85	23.65	-1	13,257	-0.01%
2018/06/20	1	23.65	12	23.75	23.80	-11	13,457	-0.08%
2018/06/19	9	23.43	0	0.00	23.40	9	13,396	0.07%
2018/06/15	1	23.65	0	0.00	23.65	1	13,211	0.01%
2018/06/14	0	23.75	0	0.00	23.70	0	12,912	0.00%
2018/06/13	0.1	24.05	0	0.00	24.05	0.1	12,729	0.00%
2018/06/12	1	24.00	0	0.00	24.15	1	13,129	0.01%
2018/06/11	2.1	24.10	0	0.00	24.10	2.1	13,066	0.02%
2018/06/08	1	24.15	6	24.28	24.40	-5	13,066	-0.04%
2018/06/07	0	0.00	5	24.36	24.40	-5	13,272	-0.04%
2018/06/06	0	0.00	2	24.20	24.25	-2	13,178	-0.02%
2018/06/05	1	24.20	7	24.23	24.30	-6	13,165	-0.05%
2018/06/04	0.1	24.10	33	23.92	24.20	-32.9	13,052	-0.25%
2018/06/01	0	0.00	11.2	23.67	23.75	-11.2	12,778	-0.09%
2018/05/31	6	23.31	2	23.50	23.60	4	12,562	0.03%
2018/05/30	3.1	23.29	2	23.23	23.20	1.1	12,337	0.01%
2018/05/29	1	23.40	2	23.40	23.40	-1	12,372	-0.01%
2018/05/28	0	0.00	1	23.40	23.40	-1	12,633	-0.01%
2018/05/25	1	23.30	2	23.30	23.35	-1	12,812	-0.01%
2018/05/24	2	23.28	0	23.30	23.25	2	12,910	0.02%
2018/05/23	1	23.30	71	23.30	23.20	-70	13,186	-0.53%
2018/05/21	0	0.00	1.7	23.43	23.40	-1.7	13,704	-0.01%
2018/05/18	3.1	23.35	0	0.00	23.40	3.1	13,892	0.02%
2018/05/17	1	23.40	5	23.40	23.35	-4	14,238	-0.03%
2018/05/15	1	23.45	0	0.00	23.35	1	14,759	0.01%
2018/05/14	0	0.00	19.4	23.55	23.50	-19.4	15,330	-0.13%
2018/05/10	1	23.45	2	23.50	23.45	-1	15,555	-0.01%
2018/05/09	2	23.38	0	0.00	23.45	2	15,548	0.01%
2018/05/08	1	23.30	0	0.00	23.40	1	15,676	0.01%
2018/05/04	2	23.25	1	23.30	23.25	1	15,907	0.01%
2018/05/03	3	23.38	0	0.00	23.25	3	15,970	0.02%
2018/05/02	19	23.76	6	23.67	23.65	13	16,037	0.08%
2018/04/30	10	23.35	0	0.00	23.50	10	15,952	0.06%
2018/04/27	1	23.30	5	23.40	23.40	-4	15,873	-0.03%
2018/04/26	0	0.00	3	23.33	23.35	-3	15,951	-0.02%
2018/04/25	66	23.31	1	23.35	23.40	65	15,937	0.41%
2018/04/23	2	23.45	1	23.40	23.60	1	16,067	0.01%
2018/04/20	2	23.65	5	23.65	23.65	-3	16,060	-0.02%
2018/04/19	0	0.00	12	23.59	23.70	-12	16,118	-0.07%
2018/04/18	12	23.30	20.3	23.35	23.40	-8.3	16,275	-0.05%
2018/04/17	1	23.40	0	0.00	23.30	1	16,402	0.01%
2018/04/16	5	23.50	16	23.47	23.45	-11	16,610	-0.07%
2018/04/13	13	23.57	0	0.00	23.45	13	16,896	0.08%
2018/04/12	3	23.47	0	0.00	23.60	3	17,352	0.02%
2018/04/11	47	23.75	41	23.60	23.60	6	17,553	0.03%
2018/04/10	12	23.60	11	23.70	23.75	1	17,768	0.01%
2018/04/09	2	23.55	1.5	23.70	23.80	0.5	17,899	0.00%
2018/04/03	1	23.40	2	23.40	23.35	-1	17,720	-0.01%
2018/04/02	46	23.46	1	23.55	23.50	45	17,670	0.25%
2018/03/31	1	23.50	5	23.45	23.45	-4	17,721	-0.02%
2018/03/30	6	23.38	2	23.35	23.50	4	17,898	0.02%
2018/03/29	6	23.25	7	23.20	23.20	-1	17,851	-0.01%
2018/03/28	4	23.48	0	0.00	23.40	4	17,584	0.02%
2018/03/27	0	0.00	1	23.50	23.55	-1	17,637	-0.01%
2018/03/26	5	23.32	0	0.00	23.45	5	17,596	0.03%
2018/03/23	44	23.51	7	23.49	23.50	37	17,539	0.21%
2018/03/22	1	23.80	2.4	23.85	23.85	-1.4	17,424	-0.01%
2018/03/21	1	23.80	0	0.00	23.75	1	17,370	0.01%
2018/03/20	21.3	23.80	1	23.80	23.75	20.3	17,601	0.12%
2018/03/19	2	23.70	1	23.80	23.90	1	17,683	0.01%
2018/03/16	6	23.80	3	23.70	23.70	3	17,796	0.02%
2018/03/15	2	23.80	12.8	23.91	23.75	-10.8	17,447	-0.06%
2018/03/14	1	23.80	1	23.85	23.85	0	17,442	0.00%
2018/03/13	4	23.66	3.3	23.85	23.85	0.7	17,434	0.00%
2018/03/12	5	23.69	11	23.75	23.70	-6	17,215	-0.03%
2018/03/09	10	23.55	15	23.52	23.60	-5	17,252	-0.03%
2018/03/08	4	23.50	1	23.45	23.50	3	17,209	0.02%
2018/03/07	15	23.51	7	23.50	23.50	8	17,120	0.05%
2018/03/06	1	23.65	2	23.78	23.70	-1	16,947	-0.01%
2018/03/05	9	23.64	0	0.00	23.60	9	17,210	0.05%
2018/03/02	10	24.01	0	0.00	23.95	10	16,891	0.06%
2018/03/01	41	24.29	2	24.50	24.40	39	16,605	0.23%
2018/02/27	32	24.11	0	0.00	24.10	32	16,290	0.20%
2018/02/26	4	24.34	0	0.00	24.20	4	16,060	0.02%
2018/02/23	10	24.50	0	0.00	24.50	10	15,938	0.06%
2018/02/22	272	24.17	0	24.50	24.30	272	15,768	1.72%	大買/鉅額交易
2018/02/21	0	0.00	3	24.08	24.50	-3	15,556	-0.02%
2018/02/12	2	23.70	3	23.73	23.65	-1	15,225	-0.01%
2018/02/09	0	0.00	170	23.50	23.75	-170	15,056	-1.13%	大賣/鉅額交易
2018/02/08	11	23.67	12	23.67	23.75	-1	14,842	-0.01%
2018/02/07	4	23.81	5.6	23.92	23.60	-1.5	14,770	-0.01%
2018/02/06	26	23.73	501	23.96	23.60	-475	14,412	-3.30%	大賣/鉅額交易
2018/02/05	4	24.53	0	0.00	24.50	4	13,818	0.03%
2018/02/01	11	24.95	1	24.90	24.85	10	13,554	0.07%
2018/01/31	0	0.00	0	24.90	24.90	0	13,507	0.00%
2018/01/30	1	25.00	7	25.20	24.90	-6	13,336	-0.05%
2018/01/29	1	25.00	1	25.05	25.15	0	13,171	0.00%
2018/01/26	5	24.92	2	25.10	25.10	3	13,022	0.02%
2018/01/25	0	0.00	2	25.03	25.10	-2	12,946	-0.02%
2018/01/24	7	24.84	4	24.85	25.00	3	12,803	0.02%
2018/01/23	2.1	24.97	0	0.00	25.00	2.1	12,763	0.02%
2018/01/22	0.1	25.00	4	25.06	25.05	-3.9	12,770	-0.03%
2018/01/19	3.4	25.04	10	25.10	25.10	-6.6	12,628	-0.05%
2018/01/18	1	25.15	9	25.15	25.15	-8	12,544	-0.06%
2018/01/16	0	0.00	4	25.10	25.20	-4	12,241	-0.03%
2018/01/15	0.1	25.00	0	0.00	25.10	0.1	12,149	0.00%
2018/01/12	0.1	25.25	26	25.38	25.35	-25.9	12,011	-0.22%
2018/01/11	20	25.30	7	25.26	25.30	13	11,740	0.11%
2018/01/10	3.3	25.27	3	25.33	25.30	0.3	11,594	0.00%
2018/01/09	1.1	25.19	32	25.11	25.25	-30.9	11,310	-0.27%
2018/01/08	20	25.20	23	25.28	25.25	-3	11,124	-0.03%
2018/01/05	0	0.00	14	24.94	24.95	-14	10,659	-0.13%
2018/01/04	0	0.00	11	24.90	24.80	-11	10,430	-0.11%
2018/01/03	0	0.00	4	24.85	24.90	-4	10,285	-0.04%
2018/01/02	1	24.70	0	0.00	24.70	1	9,954	0.01%