中鋼 (2002)-富邦-岡山券商分點個股進出

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

中鋼

(2002)

可現股當沖

股價
24.95
漲跌
--
漲幅
0.00%
成交量
22,495張
產業
上市鋼鐵類股
3547人加入追蹤

立即追蹤
本地時間:14:30

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

中鋼 (2002)籌碼相關－富邦-岡山券商分點個股進出

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

富邦-岡山券商分點個股進出
富邦-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	25.10	3.2	25.17	24.95	-2.2	22,734	-0.01%
2024/05/02	2.5	24.91	0.9	24.95	24.95	1.6	22,550	0.01%
2024/04/30	86	24.90	3	24.92	24.85	83	22,573	0.37%
2024/04/29	2.2	24.94	129.1	24.96	25.00	-126.8	22,531	-0.56%	大賣/鉅額交易
2024/04/26	88	24.65	2.2	24.60	24.55	85.8	22,361	0.38%
2024/04/25	1	24.55	0.1	24.60	24.55	0.9	22,522	0.00%
2024/04/24	1	24.80	2	24.80	24.75	-1	22,584	0.00%
2024/04/23	119.1	24.80	0	0.00	24.85	119.1	22,958	0.52%	大買/鉅額交易
2024/04/22	1.1	24.61	15.1	24.71	24.70	-14	23,079	-0.06%
2024/04/19	87	24.49	3	24.65	24.45	84	22,843	0.37%
2024/04/18	53.1	24.80	180.6	24.86	24.80	-127.5	22,443	-0.57%	大賣/鉅額交易
2024/04/17	5	24.34	109.2	24.45	24.45	-104.2	22,124	-0.47%	大賣/鉅額交易
2024/04/16	180.1	24.27	2	24.28	24.25	178.1	21,924	0.81%	大買/鉅額交易
2024/04/15	116.3	24.88	0	0.00	24.55	116.3	21,955	0.53%	大買/鉅額交易
2024/04/12	23.3	24.92	17.9	24.89	24.85	5.4	21,603	0.03%
2024/04/11	2.1	25.35	3	25.32	25.30	-0.9	21,411	0.00%
2024/04/10	6	25.73	5	25.83	25.60	1	21,174	0.00%
2024/04/09	39.2	26.00	127.8	25.55	26.05	-88.7	20,756	-0.43%	大賣/
2024/04/08	4.2	24.96	14	24.91	25.00	-9.8	19,149	-0.05%
2024/04/03	44.2	24.56	7.3	24.58	24.65	36.8	18,646	0.20%
2024/04/02	0.1	24.25	118	24.13	24.30	-117.9	18,076	-0.65%	大賣/鉅額交易
2024/04/01	1.1	24.00	10.2	23.95	24.00	-9.1	18,022	-0.05%
2024/03/29	3.1	23.90	2	23.93	23.90	1.1	18,075	0.01%
2024/03/28	15.1	23.87	111.1	23.90	23.80	-96	18,183	-0.53%	大賣/
2024/03/27	9	23.94	102	23.95	23.90	-93	18,448	-0.50%	大賣/
2024/03/26	2.4	23.89	5.3	23.95	24.00	-2.9	18,659	-0.02%
2024/03/25	109.4	23.88	0.1	23.90	23.85	109.3	19,003	0.58%	大買/鉅額交易
2024/03/22	134	23.86	5	23.80	23.95	129	19,488	0.66%	大買/鉅額交易
2024/03/21	12.6	23.75	93.4	23.75	23.85	-80.8	20,422	-0.40%
2024/03/20	7	23.58	111.3	23.65	23.50	-104.3	21,978	-0.47%	大賣/鉅額交易
2024/03/19	90.3	23.70	2	23.68	23.65	88.3	22,295	0.40%
2024/03/18	226.1	23.71	3.6	23.80	23.70	222.4	22,698	0.98%	大買/鉅額交易
2024/03/15	3	23.90	0.2	24.00	23.85	2.8	22,887	0.01%
2024/03/14	6.3	24.01	3.2	24.00	24.05	3.1	23,135	0.01%
2024/03/13	17.4	23.88	81	23.90	23.95	-63.6	23,130	-0.28%
2024/03/12	64.2	24.15	12.2	24.13	24.15	52	22,921	0.23%
2024/03/11	12.7	24.01	1.7	24.03	24.05	11	23,083	0.05%
2024/03/08	9.3	23.95	31	23.82	24.10	-21.7	23,355	-0.09%
2024/03/07	81.3	23.91	0.2	24.00	23.95	81.1	23,599	0.34%
2024/03/06	6.2	24.08	5	24.06	24.05	1.2	24,137	0.01%
2024/03/05	18.6	24.11	2	24.10	24.05	16.6	25,743	0.06%
2024/03/04	74.3	24.15	10.2	24.16	24.20	64	26,527	0.24%
2024/03/01	79.5	24.35	69.2	24.39	24.45	10.3	27,266	0.04%
2024/02/29	12.2	24.61	0	0.00	24.60	12.2	27,983	0.04%
2024/02/27	62.2	24.74	0	0.00	24.65	62.2	28,695	0.22%
2024/02/26	2.2	24.90	0	0.00	24.90	2.2	29,191	0.01%
2024/02/23	14.9	25.02	6.2	25.02	25.00	8.7	29,768	0.03%
2024/02/22	3.1	25.21	0	0.00	25.15	3.1	30,494	0.01%
2024/02/21	3.5	25.20	36.4	25.25	25.25	-32.9	30,630	-0.11%
2024/02/20	9.5	25.27	10	25.25	25.30	-0.6	30,797	0.00%
2024/02/19	2.3	25.17	112.5	25.12	25.40	-110.2	31,056	-0.35%	大賣/鉅額交易
2024/02/16	1.5	24.92	0	0.00	24.90	1.5	31,421	0.00%
2024/02/15	111.1	24.64	95	24.65	24.60	16.1	31,562	0.05%	大買/
2024/02/05	106.1	24.99	0	0.00	24.85	106.1	31,422	0.34%	大買/鉅額交易
2024/02/01	1.4	25.29	54	25.29	25.25	-52.6	31,600	-0.17%
2024/01/31	40.1	24.94	2	25.00	25.15	38.1	31,838	0.12%
2024/01/30	5.1	25.17	0	0.00	25.05	5.1	31,894	0.02%
2024/01/29	23	25.40	0.1	25.40	25.45	23	32,286	0.07%
2024/01/26	0	0.00	2	25.20	25.25	-2	32,375	-0.01%
2024/01/25	4	25.03	2	25.05	25.10	2	32,373	0.01%
2024/01/24	3.2	25.10	2	25.10	25.15	1.2	32,398	0.00%
2024/01/23	18	24.75	7	24.79	24.80	11	32,402	0.03%
2024/01/22	7.1	24.75	0	0.00	24.75	7.1	32,302	0.02%
2024/01/19	10.6	24.64	9	24.69	24.65	1.6	32,342	0.00%
2024/01/18	2.1	24.88	0	0.00	24.80	2.1	32,343	0.01%
2024/01/17	20.2	25.00	1	25.00	24.80	19.2	32,692	0.06%
2024/01/16	21.7	25.38	0	0.00	25.20	21.7	32,521	0.07%
2024/01/15	1	25.95	0	0.00	25.80	1	32,397	0.00%
2024/01/12	0.1	25.95	1.1	25.85	25.80	-1	32,977	0.00%
2024/01/11	2.1	25.76	0	0.00	25.80	2.1	33,234	0.01%
2024/01/10	3	25.82	0	0.00	25.85	3	34,221	0.01%
2024/01/09	10.1	26.08	1	26.15	26.00	9.1	34,423	0.03%
2024/01/08	4	26.51	0	0.00	26.50	4	34,277	0.01%
2024/01/05	1	26.65	4	26.66	26.70	-3	34,359	-0.01%
2024/01/04	1.1	26.64	2	26.60	26.70	-0.9	34,474	0.00%
2024/01/03	7	26.56	0	0.00	26.70	7	34,778	0.02%
2024/01/02	1.1	26.91	6	26.95	27.00	-4.9	34,674	-0.01%
2023/12/29	7.3	26.88	2.3	26.86	27.00	5	34,911	0.01%
2023/12/28	2.2	26.90	4	26.95	27.00	-1.8	35,276	-0.01%
2023/12/27	2.1	26.90	63	26.90	26.90	-60.9	35,434	-0.17%
2023/12/26	2.1	26.90	56.4	26.81	26.90	-54.3	35,611	-0.15%
2023/12/25	106.2	26.79	16.2	26.80	26.85	90	36,045	0.25%	大買/
2023/12/22	14.1	26.59	10	26.55	26.75	4.1	36,644	0.01%
2023/12/21	2	26.53	0	0.00	26.60	2	36,500	0.01%
2023/12/20	11	26.65	10	26.65	26.55	1	36,266	0.00%
2023/12/19	9.2	26.48	5.2	26.48	26.65	4	35,930	0.01%
2023/12/18	144.4	26.59	117	26.96	26.65	27.4	35,758	0.08%	大買/大賣/
2023/12/15	21.3	26.04	7.4	26.07	26.45	13.9	34,745	0.04%
2023/12/14	1.3	25.22	0	0.00	25.40	1.3	33,085	0.00%
2023/12/13	17.6	25.20	7	25.17	25.15	10.6	32,610	0.03%
2023/12/12	5.2	25.53	4	25.40	25.45	1.2	32,687	0.00%
2023/12/11	4.1	25.70	0	25.85	25.70	4.1	32,312	0.01%
2023/12/08	1	25.90	13	26.00	26.10	-12	31,727	-0.04%
2023/12/06	9	26.15	43.1	26.20	26.25	-34.1	31,648	-0.11%
2023/12/05	42.2	26.00	2	26.00	26.10	40.2	31,527	0.13%
2023/12/04	6.1	25.79	22	25.92	26.05	-15.9	31,330	-0.05%
2023/12/01	33.9	25.85	0.2	25.95	26.00	33.7	30,872	0.11%
2023/11/30	21.2	25.91	4	26.20	26.20	17.2	30,075	0.06%
2023/11/29	8	25.95	13	26.04	26.20	-5	28,343	-0.02%
2023/11/28	7	26.04	65.8	26.10	26.10	-58.8	27,448	-0.21%
2023/11/27	3	25.67	69.4	25.90	26.15	-66.4	26,911	-0.25%
2023/11/24	72.2	25.49	13	25.67	25.90	59.2	26,050	0.23%
2023/11/22	20.4	25.41	10	25.62	25.80	10.4	24,680	0.04%
2023/11/21	16.2	25.71	17.1	25.68	25.70	-0.9	24,330	0.00%
2023/11/20	0	0.00	3	25.28	25.30	-3	23,784	-0.01%
2023/11/17	0.2	25.20	0	0.00	25.20	0.2	23,897	0.00%
2023/11/16	4.1	25.15	9	25.18	25.20	-4.9	23,902	-0.02%
2023/11/15	2.2	24.95	61	24.71	24.95	-58.9	23,694	-0.25%
2023/11/14	45	24.35	1.2	24.34	24.55	43.8	23,488	0.19%
2023/11/13	17	24.59	12	24.52	24.50	5	23,736	0.02%
2023/11/10	4.3	24.50	2	24.65	24.65	2.3	23,935	0.01%
2023/11/09	0.1	24.55	1	24.55	24.55	-0.9	23,952	0.00%
2023/11/08	4.1	24.55	10.1	24.60	24.60	-6.1	24,099	-0.03%
2023/11/07	24	24.64	2.2	24.78	24.80	21.8	24,043	0.09%
2023/11/06	8.2	25.01	66.1	25.26	25.00	-57.9	24,007	-0.24%
2023/11/03	67	24.46	8.2	24.58	24.55	58.8	23,732	0.25%
2023/11/02	8.1	24.30	3.8	24.30	24.25	4.3	23,784	0.02%
2023/11/01	0	0.00	6	24.07	24.05	-6	23,862	-0.03%
2023/10/31	3	24.08	75	24.06	24.15	-72	23,946	-0.30%
2023/10/30	8	24.16	11	24.18	24.10	-3	24,425	-0.01%
2023/10/27	6.1	24.09	0	0.00	24.00	6.1	24,546	0.02%
2023/10/26	6.6	24.13	0	0.00	24.05	6.6	24,855	0.03%
2023/10/25	6.1	24.10	23	24.06	24.40	-17	24,877	-0.07%
2023/10/24	17	23.64	0	0.00	23.60	17	24,831	0.07%
2023/10/23	10.6	23.83	4	23.85	23.80	6.6	24,893	0.03%
2023/10/20	33.2	23.98	10	23.96	23.90	23.2	24,917	0.09%
2023/10/19	10.1	24.36	14	24.43	24.50	-3.9	24,651	-0.02%
2023/10/18	9.1	24.38	3.3	24.62	24.85	5.8	24,631	0.02%
2023/10/17	6.3	24.42	3	24.68	24.75	3.3	23,878	0.01%
2023/10/16	4.1	24.70	0.3	24.75	24.75	3.8	23,809	0.02%
2023/10/13	17.1	24.89	8.7	24.82	24.85	8.4	23,802	0.04%
2023/10/12	96.3	24.84	104	24.70	24.85	-7.7	23,787	-0.03%	大賣/
2023/10/11	122	24.41	8	24.48	24.60	114	23,649	0.48%	大買/鉅額交易
2023/10/06	5	24.59	0	0.00	24.65	5	23,291	0.02%
2023/10/05	13.5	24.44	5	24.60	24.55	8.5	23,213	0.04%
2023/10/04	20.2	24.30	3.4	24.22	24.25	16.8	22,864	0.07%
2023/10/03	11.2	24.91	12.4	24.91	24.85	-1.2	22,390	-0.01%
2023/10/02	14.7	25.06	7	25.09	25.25	7.7	22,231	0.03%
2023/09/28	30.1	25.05	7	25.16	25.25	23.1	22,362	0.10%
2023/09/27	34.3	25.40	2	25.45	25.45	32.3	21,904	0.15%
2023/09/26	10.1	26.05	0	0.00	26.05	10.1	21,314	0.05%
2023/09/25	1	26.20	3	26.20	26.20	-2	21,227	-0.01%
2023/09/22	11	26.15	125	26.15	26.20	-114	21,466	-0.53%	大賣/鉅額交易
2023/09/21	27.5	26.20	19	26.19	26.15	8.5	21,461	0.04%
2023/09/20	135.6	26.55	0	26.55	26.50	135.6	21,129	0.64%	大買/鉅額交易
2023/09/19	90	26.60	0	0.00	26.50	90	21,163	0.43%
2023/09/18	0.3	26.80	6	26.78	26.75	-5.7	21,342	-0.03%
2023/09/15	15.2	26.58	132.9	26.79	26.60	-117.7	21,363	-0.55%	大賣/鉅額交易
2023/09/14	12	26.62	11.1	26.52	26.60	0.9	20,796	0.00%
2023/09/13	14.1	26.35	3.3	26.36	26.35	10.8	20,744	0.05%
2023/09/12	128.1	26.30	0	0.00	26.30	128.1	20,930	0.61%	大買/鉅額交易
2023/09/11	2.3	26.25	2	26.20	26.25	0.3	20,867	0.00%
2023/09/08	14.5	26.41	2.4	26.33	26.35	12.1	20,807	0.06%
2023/09/07	12	26.54	3.1	26.60	26.50	8.9	20,793	0.04%
2023/09/06	11.2	26.89	2	27.15	26.80	9.2	20,656	0.04%
2023/09/05	2	27.00	1	27.05	27.10	1	20,611	0.00%
2023/09/04	12.2	27.02	8	26.93	27.05	4.2	20,597	0.02%
2023/09/01	0	26.85	6	26.77	26.70	-6	20,572	-0.03%
2023/08/31	10.2	26.64	0	26.70	26.50	10.2	20,563	0.05%
2023/08/30	25	26.51	7.8	26.52	26.55	17.2	20,161	0.09%
2023/08/29	15.2	26.23	0	0.00	26.40	15.2	20,104	0.08%
2023/08/28	1	26.30	0	0.00	26.50	1	19,863	0.01%
2023/08/25	17.2	26.32	0	0.00	26.30	17.2	20,604	0.08%
2023/08/24	8.1	26.58	10	26.50	26.50	-1.9	20,759	-0.01%
2023/08/23	6.2	26.56	0	0.00	26.60	6.2	20,872	0.03%
2023/08/22	15.1	26.74	100	26.90	26.70	-84.9	20,883	-0.41%
2023/08/21	5	27.11	0.6	27.28	27.10	4.4	20,951	0.02%
2023/08/18	113.1	27.15	7	27.15	27.20	106.1	21,018	0.50%	大買/鉅額交易
2023/08/17	11	26.42	3	26.70	26.60	8	20,864	0.04%
2023/08/16	16.2	26.86	0	0.00	26.85	16.2	20,669	0.08%
2023/08/15	18.3	27.23	0	0.00	27.10	18.3	20,450	0.09%
2023/08/14	15.3	27.25	0	0.00	27.20	15.3	20,375	0.08%
2023/08/11	15.1	27.76	0	0.00	27.65	15.1	20,288	0.07%
2023/08/10	8	27.85	0	0.00	27.90	8	20,157	0.04%
2023/08/09	12	28.10	1	27.95	28.15	11	19,964	0.06%
2023/08/08	18.2	28.38	0	0.00	28.25	18.2	19,821	0.09%
2023/08/07	1	28.30	13	28.30	28.50	-12	19,652	-0.06%
2023/08/04	7.1	28.20	2	28.10	28.30	5.1	19,542	0.03%
2023/08/02	147	28.01	5	28.06	28.00	142	19,568	0.73%	大買/鉅額交易
2023/08/01	4	28.20	115	28.10	28.15	-111	19,103	-0.58%	大賣/鉅額交易
2023/07/31	18.2	27.99	3	28.00	27.95	15.2	19,064	0.08%
2023/07/28	17	28.18	0	0.00	28.20	17	18,801	0.09%
2023/07/27	12	28.42	3	28.42	28.45	9	18,612	0.05%
2023/07/26	10.6	28.42	14	28.28	28.55	-3.4	18,339	-0.02%
2023/07/25	2.3	29.42	0	0.00	29.35	2.3	18,191	0.01%
2023/07/24	13.3	29.28	71	29.35	29.40	-57.7	18,423	-0.31%
2023/07/21	3	29.18	8	29.20	29.25	-5	18,479	-0.03%
2023/07/20	6.8	29.30	2	29.30	29.45	4.8	18,429	0.03%
2023/07/19	10.3	29.25	21	29.15	29.30	-10.7	18,152	-0.06%
2023/07/18	0.4	29.25	2	29.20	29.20	-1.6	18,075	-0.01%
2023/07/17	65.2	29.19	0	0.00	29.30	65.2	17,943	0.36%
2023/07/14	25.3	29.24	34	29.25	29.15	-8.7	18,019	-0.05%
2023/07/13	4.2	29.12	10	29.05	29.05	-5.8	17,990	-0.03%
2023/07/12	18.3	28.86	0	0.00	28.85	18.3	18,231	0.10%
2023/07/11	5	28.91	2	28.90	28.85	3	18,450	0.02%
2023/07/10	6.4	28.84	6	28.80	28.70	0.4	18,897	0.00%
2023/07/07	20.3	28.68	62	28.64	28.65	-41.8	19,088	-0.22%
2023/07/06	46.1	29.01	8	29.25	28.95	38.1	19,032	0.20%
2023/07/05	5	29.53	0	0.00	29.50	5	18,642	0.03%
2023/07/04	75	29.61	4	29.60	29.55	71	18,571	0.38%
2023/07/03	4.1	29.53	6	29.83	29.80	-1.9	18,535	-0.01%
2023/06/30	9	29.58	4.2	29.45	29.40	4.8	18,572	0.03%
2023/06/29	36	29.55	0	0.00	29.65	36	18,275	0.20%
2023/06/28	2.3	29.66	10	29.70	29.70	-7.7	18,157	-0.04%
2023/06/27	1.2	29.58	0	0.00	29.75	1.2	18,219	0.01%
2023/06/26	65	29.65	2	29.58	29.60	63	18,273	0.34%
2023/06/21	8	29.69	1	29.70	29.65	7	18,157	0.04%
2023/06/20	8.9	29.79	3	29.75	29.75	5.9	18,113	0.03%
2023/06/19	2	29.85	115	29.80	29.85	-113	18,084	-0.62%	大賣/鉅額交易
2023/06/16	1.1	29.70	10.7	29.80	29.75	-9.6	18,049	-0.05%
2023/06/15	2.1	29.75	4	29.65	29.65	-1.9	17,898	-0.01%
2023/06/14	9.1	29.70	2	29.75	29.65	7.1	18,448	0.04%
2023/06/13	8	29.59	6	29.68	29.60	2	18,504	0.01%
2023/06/12	65.1	29.70	15	29.75	29.65	50.1	18,590	0.27%
2023/06/09	62	29.80	1.2	29.85	29.75	60.8	18,691	0.33%
2023/06/08	4	29.75	3	29.80	29.75	1	18,830	0.01%
2023/06/07	4.1	29.92	0.2	29.95	29.90	3.9	18,996	0.02%
2023/06/06	3.2	29.87	5	29.89	29.90	-1.9	19,059	-0.01%
2023/06/05	10.3	29.68	2	29.75	29.60	8.3	19,128	0.04%
2023/06/02	2.1	29.25	46	29.37	29.40	-43.9	19,154	-0.23%
2023/06/01	2	29.18	2	29.20	29.10	0	19,112	0.00%
2023/05/31	1.9	29.26	0	0.00	29.00	1.9	19,040	0.01%
2023/05/30	49.8	29.04	0	0.00	29.00	49.8	18,395	0.27%
2023/05/29	2.5	29.39	0	0.00	29.05	2.5	18,552	0.01%
2023/05/26	0.1	29.45	2	29.25	29.20	-1.9	18,590	-0.01%
2023/05/25	14.3	29.67	0	0.00	29.40	14.3	18,417	0.08%
2023/05/24	0	0.00	0.3	29.85	29.95	-0.3	18,202	0.00%
2023/05/23	1.3	29.96	3	29.90	29.90	-1.8	18,389	-0.01%
2023/05/22	2.2	29.90	7.6	29.79	30.00	-5.5	18,345	-0.03%
2023/05/19	4	29.71	11.5	29.75	29.60	-7.5	18,103	-0.04%
2023/05/18	9	29.67	2	29.60	29.70	7	18,078	0.04%
2023/05/17	2.2	29.42	66.7	29.19	29.60	-64.4	18,061	-0.36%
2023/05/16	0.1	29.20	23	29.15	29.20	-22.9	17,856	-0.13%
2023/05/15	0	29.15	10	29.00	29.15	-10	17,817	-0.06%
2023/05/12	1	29.15	1	29.15	29.00	0	17,776	0.00%
2023/05/11	1	29.15	1	29.15	29.15	0	17,699	0.00%
2023/05/10	1.2	29.23	0	0.00	29.35	1.2	17,751	0.01%
2023/05/09	0.3	29.35	0	0.00	29.35	0.3	17,807	0.00%
2023/05/08	3.2	29.21	45	29.25	29.30	-41.8	17,776	-0.24%
2023/05/05	14	29.00	0	0.00	29.10	14	17,797	0.08%
2023/05/04	135	29.08	1.1	29.06	29.10	133.9	17,883	0.75%	大買/鉅額交易
2023/05/03	1	29.10	3	29.10	29.15	-2	17,938	-0.01%
2023/05/02	4	29.20	2	29.30	29.30	2	18,221	0.01%
2023/04/28	7	29.12	12	29.03	29.10	-5	18,833	-0.03%
2023/04/27	10.7	28.93	4	29.15	28.90	6.7	18,787	0.04%
2023/04/26	10.6	29.25	2	29.30	29.30	8.6	18,472	0.05%
2023/04/25	6.1	29.85	20	30.20	29.75	-13.9	18,392	-0.08%
2023/04/24	11	30.00	1	30.00	30.05	10	18,492	0.05%
2023/04/21	9	30.28	2.2	30.45	30.15	6.8	18,533	0.04%
2023/04/20	4.1	30.33	17	30.39	30.45	-12.9	18,599	-0.07%
2023/04/19	1.2	30.46	41.5	30.48	30.45	-40.3	19,090	-0.21%
2023/04/18	7	30.69	2	30.70	30.70	5	18,913	0.03%
2023/04/17	7	30.86	0	0.00	30.75	7	18,886	0.04%
2023/04/14	6.4	31.04	1	31.15	31.10	5.4	18,795	0.03%
2023/04/13	3	31.43	27.1	31.39	31.45	-24.1	18,821	-0.13%
2023/04/12	3	31.10	15.8	31.05	31.10	-12.8	18,533	-0.07%
2023/04/11	11	30.86	1.9	31.02	30.90	9.1	18,691	0.05%
2023/04/10	10	30.86	0	0.00	30.90	10	18,960	0.05%
2023/04/07	2	30.83	0	0.00	30.80	2	19,061	0.01%
2023/04/06	0	30.90	0	0.00	30.80	0	19,260	0.00%
2023/03/31	1	31.05	0	0.00	30.90	1	19,621	0.01%
2023/03/30	1	30.90	10	30.95	31.00	-9	21,941	-0.04%
2023/03/29	2	30.80	0	0.00	31.00	2	24,190	0.01%
2023/03/28	10	30.80	0	0.00	30.85	10	25,765	0.04%
2023/03/27	2.1	30.85	2	31.05	30.90	0.1	27,362	0.00%
2023/03/24	1.5	31.10	0	0.00	31.10	1.5	28,898	0.01%
2023/03/23	0	0.00	1	31.15	31.25	-1	29,352	0.00%
2023/03/22	3	31.25	1	31.40	31.20	2	29,610	0.01%
2023/03/21	4	31.13	0	0.00	31.20	4	30,163	0.01%
2023/03/20	2	31.05	0	0.00	31.20	2	30,288	0.01%
2023/03/17	2.1	31.40	12	31.19	31.45	-9.9	30,414	-0.03%
2023/03/16	0	0.00	1	30.90	30.60	-1	30,063	0.00%
2023/03/15	12	30.72	0	0.00	30.70	12	30,163	0.04%
2023/03/14	5	30.90	3	30.83	30.70	2	30,388	0.01%
2023/03/13	3	30.68	9	31.07	31.00	-6	30,657	-0.02%
2023/03/10	8	30.58	4	30.60	30.60	4	30,725	0.01%
2023/03/09	14.1	30.90	0	0.00	30.75	14.1	30,970	0.05%
2023/03/08	3	31.03	13	31.10	31.20	-10	31,556	-0.03%
2023/03/07	0.3	30.90	2	31.03	31.10	-1.7	31,827	-0.01%
2023/03/06	6	30.80	2	30.85	30.80	4	32,278	0.01%
2023/03/03	3	30.67	0	0.00	30.70	3	32,666	0.01%
2023/03/02	6	30.39	5	30.72	30.65	1	33,313	0.00%
2023/03/01	27	30.48	10	30.30	30.30	17	33,269	0.05%
2023/02/24	23.3	31.66	2.1	31.67	31.40	21.2	32,884	0.06%
2023/02/23	4	31.94	1	31.95	31.80	3	32,816	0.01%
2023/02/22	6	31.79	3.7	31.90	31.95	2.3	32,943	0.01%
2023/02/21	2	32.15	5	32.03	32.10	-3	33,101	-0.01%
2023/02/20	1	31.70	10	31.94	32.00	-9	33,056	-0.03%
2023/02/17	1	31.55	0	0.00	31.70	1	33,345	0.00%
2023/02/16	2	31.65	0.1	31.55	31.60	1.9	34,103	0.01%
2023/02/15	5	31.32	4	31.29	31.35	1	34,376	0.00%
2023/02/14	7	31.54	0	0.00	31.45	7	34,309	0.02%
2023/02/13	2.2	31.16	12	31.45	31.45	-9.8	34,452	-0.03%
2023/02/10	2	31.15	1	31.25	31.25	1	34,587	0.00%
2023/02/09	3.1	31.40	0	31.30	31.30	3.1	34,750	0.01%
2023/02/08	4	31.50	1	31.50	31.45	3	34,940	0.01%
2023/02/07	2	31.20	5	31.43	31.45	-3	34,964	-0.01%
2023/02/06	5.2	31.20	12	31.24	31.05	-6.8	34,949	-0.02%
2023/02/03	5.1	31.41	9.2	31.49	31.40	-4.1	34,828	-0.01%
2023/02/02	7.2	31.82	6.7	31.84	31.95	0.5	34,818	0.00%
2023/02/01	6.1	31.84	0	0.00	32.00	6.1	34,770	0.02%
2023/01/31	5	32.06	22.1	32.09	31.65	-17.1	34,785	-0.05%
2023/01/30	37	31.92	31	31.85	32.10	6	34,490	0.02%
2023/01/17	2.1	31.09	9.1	31.13	31.20	-7	33,992	-0.02%
2023/01/16	3	31.17	1.3	31.09	31.05	1.7	34,017	0.00%
2023/01/13	2	31.00	5	31.30	31.05	-3	34,090	-0.01%
2023/01/12	1	31.20	3.1	31.00	31.05	-2.1	34,885	-0.01%
2023/01/11	0	30.70	0	0.00	30.70	0	34,972	0.00%
2023/01/10	2	30.82	10	30.75	30.85	-8	35,179	-0.02%
2023/01/09	31	30.81	7	30.90	30.95	24	35,303	0.07%
2023/01/06	25.7	29.97	1	30.10	30.15	24.7	34,989	0.07%
2023/01/05	0	0.00	2	30.05	30.00	-2	35,172	-0.01%
2023/01/04	3	29.87	0	0.00	29.90	3	35,277	0.01%
2023/01/03	0	0.00	10	29.99	30.25	-10	35,433	-0.03%
2022/12/29	7	29.94	2	29.95	29.95	5	35,231	0.01%
2022/12/28	0	0.00	2	30.55	30.60	-2	35,061	-0.01%
2022/12/27	0	0.00	26	30.37	30.30	-26	34,931	-0.07%
2022/12/26	2.1	30.75	2	30.73	30.60	0.1	34,857	0.00%
2022/12/23	0	30.55	0	0.00	30.70	0	34,932	0.00%
2022/12/22	22	30.32	32.2	30.50	30.65	-10.2	34,654	-0.03%
2022/12/21	5	29.31	31	29.40	29.70	-26	32,460	-0.08%
2022/12/20	8	28.79	14	28.84	28.45	-6	30,545	-0.02%
2022/12/19	34	28.64	2	29.10	28.30	32	29,331	0.11%
2022/12/16	15	29.01	4.2	29.38	29.40	10.8	27,890	0.04%
2022/12/15	9	29.48	9	29.47	29.25	0	26,717	0.00%
2022/12/14	4.1	29.08	4	29.30	29.05	0.1	26,766	0.00%
2022/12/13	2	29.20	13	29.42	29.15	-11	27,093	-0.04%
2022/12/12	6	28.78	2	28.90	29.00	4	26,667	0.01%
2022/12/09	1	29.05	0	0.00	29.05	1	27,144	0.00%
2022/12/08	0	0.00	4	28.95	28.95	-4	27,143	-0.01%
2022/12/07	0	29.05	2	29.25	29.00	-2	27,079	-0.01%
2022/12/06	0	0.00	8	29.15	29.00	-8	27,066	-0.03%
2022/12/05	53	28.65	52	28.96	29.20	1	26,901	0.00%
2022/12/02	9	28.97	1	29.05	29.00	8	26,847	0.03%
2022/12/01	1	29.25	3	29.37	29.25	-2	26,934	-0.01%
2022/11/30	0.1	29.01	13	29.11	29.15	-13	26,661	-0.05%
2022/11/29	7	28.36	8	28.60	28.70	-1	26,061	0.00%
2022/11/28	13	28.16	1	28.35	27.90	12	25,715	0.05%
2022/11/25	3	29.07	10	29.45	28.75	-7	25,289	-0.03%
2022/11/24	3.1	29.40	37.1	29.38	29.20	-34	24,984	-0.14%
2022/11/23	2	28.95	3	28.97	29.00	-1	24,482	0.00%
2022/11/22	0	0.00	6	28.90	29.00	-6	24,459	-0.02%
2022/11/21	2	28.90	6	28.81	29.00	-4	24,325	-0.02%
2022/11/18	13	28.34	4.1	28.22	28.40	9	24,031	0.04%
2022/11/17	8	28.41	3	28.38	28.40	5	23,905	0.02%
2022/11/16	7.1	28.77	6	28.82	28.80	1.1	23,797	0.00%
2022/11/15	6	29.13	29.1	29.08	29.10	-23.1	23,637	-0.10%
2022/11/14	8	28.68	57.5	28.56	28.95	-49.5	23,327	-0.21%
2022/11/11	0	0.00	93	27.90	28.00	-93	22,650	-0.41%
2022/11/10	2	27.55	48	27.61	27.55	-46	22,457	-0.20%
2022/11/09	2	27.45	5.7	27.71	27.80	-3.7	22,554	-0.02%
2022/11/08	8	27.26	6	27.25	27.40	2	22,670	0.01%
2022/11/07	138	26.94	68	27.00	27.15	70	22,823	0.31%	大買/
2022/11/04	68	26.65	4	26.55	26.75	64	22,951	0.28%
2022/11/03	7	26.86	0	0.00	26.85	7	22,855	0.03%
2022/11/02	1	27.05	4	27.09	27.20	-3	22,868	-0.01%
2022/11/01	0	0.00	9	27.04	27.00	-9	23,055	-0.04%
2022/10/31	6	26.84	0	0.00	26.85	6	23,188	0.03%
2022/10/28	2	26.75	9	27.01	27.15	-7	23,351	-0.03%
2022/10/27	17	27.11	7	27.42	27.05	10	23,482	0.04%
2022/10/26	1	27.20	1	27.45	27.30	0	23,716	0.00%
2022/10/25	12	27.23	10	27.39	27.25	2	24,274	0.01%
2022/10/24	1	28.05	5	28.00	28.00	-4	24,257	-0.02%
2022/10/21	3.2	27.89	6	28.14	28.05	-2.8	24,644	-0.01%
2022/10/20	2	27.02	64	27.47	28.60	-62	25,118	-0.25%
2022/10/19	50	27.36	56	27.63	27.45	-6	25,560	-0.02%
2022/10/18	52	27.15	40	27.11	27.20	12	26,871	0.04%
2022/10/17	0	0.00	4	27.03	27.05	-4	27,554	-0.01%
2022/10/14	42	27.15	2	27.30	26.90	40	28,299	0.14%
2022/10/13	17	27.33	51	27.01	26.90	-34	28,945	-0.12%
2022/10/12	0	0.00	3	27.40	27.50	-3	29,660	-0.01%
2022/10/11	1.1	27.14	20	27.23	27.35	-18.9	30,472	-0.06%
2022/10/06	0	0.00	6	27.80	27.80	-6	30,887	-0.02%
2022/10/05	0	0.00	6.1	27.51	27.60	-6.1	31,326	-0.02%
2022/10/04	4	27.05	18	27.01	27.20	-14	31,457	-0.04%
2022/10/03	6	26.34	0	0.00	26.45	6	31,377	0.02%
2022/09/30	2.3	26.64	5	26.90	26.70	-2.8	31,568	-0.01%
2022/09/29	45	26.85	6	26.80	27.00	39	31,718	0.12%
2022/09/28	0	0.00	16	26.72	26.65	-16	31,910	-0.05%
2022/09/27	30	26.88	185.3	26.80	26.80	-155.3	32,055	-0.48%	大賣/鉅額交易
2022/09/26	24.1	27.18	12.3	27.18	27.10	11.9	32,168	0.04%
2022/09/23	4.5	27.91	2	27.90	27.85	2.5	32,220	0.01%
2022/09/22	178.4	27.60	221	27.58	28.45	-42.6	32,618	-0.13%	大買/大賣/
2022/09/21	210.1	28.12	47.1	28.14	28.35	163	32,579	0.50%	大買/鉅額交易
2022/09/20	24.3	28.65	22	28.65	28.60	2.3	32,492	0.01%
2022/09/19	0	0.00	1	29.45	29.30	-1	32,363	0.00%
2022/09/16	6	29.50	8	29.44	29.35	-2	33,347	-0.01%
2022/09/15	0	0.00	5	29.50	29.50	-5	34,769	-0.01%
2022/09/14	8	29.28	10	29.50	29.30	-2	35,334	-0.01%
2022/09/13	3	29.73	48	29.70	29.80	-45	36,034	-0.12%
2022/09/12	0	29.55	23	29.69	29.70	-23	36,581	-0.06%
2022/09/08	2.6	29.13	10	29.19	29.25	-7.4	37,020	-0.02%
2022/09/07	7	29.29	7	28.98	28.75	0	36,978	0.00%
2022/09/06	1	29.15	22.4	29.12	29.20	-21.4	36,898	-0.06%
2022/09/05	0	0.00	7	28.95	29.00	-7	37,080	-0.02%
2022/09/02	2	28.60	4	28.60	28.55	-2	37,245	-0.01%
2022/09/01	15	28.58	10	28.55	28.55	5	37,280	0.01%
2022/08/31	33.2	28.95	5	28.98	28.95	28.2	37,205	0.08%
2022/08/30	6	28.78	4	28.94	29.00	2	37,157	0.01%
2022/08/29	91	28.75	191	28.82	28.80	-100	37,256	-0.27%	大賣/
2022/08/26	0.2	29.25	1	29.25	29.25	-0.8	37,425	0.00%
2022/08/25	0	0.00	11	29.10	29.15	-11	37,641	-0.03%
2022/08/24	29	29.05	193	29.04	29.05	-164	37,952	-0.43%	大賣/鉅額交易
2022/08/23	0.1	28.85	0	0.00	28.80	0.1	38,628	0.00%
2022/08/22	170	28.99	0	0.00	29.00	170	38,968	0.44%	大買/鉅額交易
2022/08/19	1	29.10	4	29.13	29.20	-3	39,180	-0.01%
2022/08/18	1	29.15	8.4	29.13	29.20	-7.4	39,328	-0.02%
2022/08/17	82	29.24	2.5	29.19	29.20	79.5	39,403	0.20%
2022/08/16	11.1	29.07	5	29.10	29.00	6.1	39,474	0.02%
2022/08/15	3	29.15	67.2	29.19	29.15	-64.2	39,619	-0.16%
2022/08/12	6	28.83	126.1	28.85	28.75	-120.1	39,496	-0.30%	大賣/鉅額交易
2022/08/11	63	28.35	71.2	28.41	28.45	-8.2	39,794	-0.02%
2022/08/10	4	28.05	6	28.02	28.00	-2	39,839	-0.01%
2022/08/09	6	27.92	0	0.00	28.00	6	40,151	0.01%
2022/08/08	6.1	27.97	2.2	28.03	27.95	3.9	40,390	0.01%
2022/08/05	0.1	28.28	14.8	28.14	28.30	-14.7	40,506	-0.04%
2022/08/04	8.1	27.83	1	28.00	27.85	7.1	41,128	0.02%
2022/08/03	13.1	28.07	4.9	28.18	28.05	8.2	41,320	0.02%
2022/08/02	1.2	28.26	9	28.27	28.35	-7.8	41,442	-0.02%
2022/08/01	7.6	28.36	18.1	28.45	28.60	-10.5	41,478	-0.03%
2022/07/29	3.2	27.62	6	27.61	27.70	-2.8	41,131	-0.01%
2022/07/28	14.2	27.44	2.1	27.60	27.35	12.1	41,080	0.03%
2022/07/27	13.1	27.61	2	27.60	27.60	11.1	40,652	0.03%
2022/07/26	31.1	27.90	28	27.97	27.85	3.1	40,201	0.01%
2022/07/25	33	31.27	328	31.11	31.30	-295	38,908	-0.76%	大賣/鉅額交易
2022/07/22	15	30.55	42.1	30.56	30.80	-27.1	37,598	-0.07%
2022/07/21	14	30.21	8.1	30.09	30.50	5.9	37,530	0.02%
2022/07/20	117.1	30.29	130	30.34	30.50	-13	37,597	-0.03%	大買/大賣/
2022/07/19	20	30.06	30.1	30.37	30.25	-10.1	37,829	-0.03%
2022/07/18	36.3	28.91	9	29.81	30.65	27.3	37,556	0.07%
2022/07/15	7	28.93	8.2	29.03	28.95	-1.2	37,284	0.00%
2022/07/14	109	29.10	100	29.10	29.25	9	37,327	0.02%	大買/
2022/07/13	271.4	29.09	28.9	28.94	29.05	242.4	37,205	0.65%	大買/鉅額交易
2022/07/12	101	28.95	57	28.89	28.90	44	37,380	0.12%	大買/
2022/07/11	51	29.20	0	0.00	29.10	51	37,386	0.14%
2022/07/08	13	29.32	29	29.37	29.35	-16	37,433	-0.04%
2022/07/07	22.8	29.11	1	29.05	29.05	21.8	37,445	0.06%
2022/07/06	4	29.08	5.5	29.05	29.00	-1.5	37,525	0.00%
2022/07/05	6.1	29.13	5	29.17	29.20	1.1	37,503	0.00%
2022/07/04	13	28.62	0.1	28.65	28.65	12.9	37,438	0.03%
2022/07/01	21.8	28.69	18	28.77	28.70	3.8	37,570	0.01%
2022/06/30	16	28.68	6	28.58	28.45	10	37,595	0.03%
2022/06/29	5	29.20	21	29.06	29.10	-16	37,376	-0.04%
2022/06/28	7	29.05	8	29.08	29.20	-1	37,287	0.00%
2022/06/27	10.3	29.55	54	29.45	29.45	-43.7	37,947	-0.12%
2022/06/24	35.9	28.99	4	28.84	29.00	31.9	37,870	0.08%
2022/06/23	95.7	29.54	60	30.29	29.00	35.7	37,318	0.10%
2022/06/22	27.4	31.53	13	31.20	31.00	14.4	36,074	0.04%
2022/06/21	26.3	31.85	10	31.78	31.85	16.3	36,046	0.05%
2022/06/20	28.1	32.61	6	32.56	32.15	22.1	35,923	0.06%
2022/06/17	15	33.18	1	33.30	33.15	14	36,269	0.04%
2022/06/16	34.2	33.83	1	33.65	33.55	33.2	37,274	0.09%
2022/06/15	1	34.00	2	34.10	33.80	-1	37,870	0.00%
2022/06/14	0	34.05	2.7	33.89	34.00	-2.7	38,213	-0.01%
2022/06/13	5.1	34.01	1	34.00	34.00	4.1	38,572	0.01%
2022/06/10	0	0.00	10.3	34.60	34.50	-10.3	38,856	-0.03%
2022/06/09	3	34.52	2	34.45	34.50	1	39,372	0.00%
2022/06/08	5	34.80	5.3	34.75	34.75	-0.3	39,835	0.00%
2022/06/07	3.1	34.53	5.1	34.56	34.75	-2	40,450	0.00%
2022/06/06	2	34.40	5.1	34.29	34.65	-3.1	40,918	-0.01%
2022/06/02	12.1	33.83	0.1	33.95	33.75	12	43,066	0.03%
2022/06/01	13.1	34.27	0	34.45	34.15	13	45,450	0.03%
2022/05/31	4	34.39	6.1	34.54	34.65	-2.1	46,099	0.00%
2022/05/30	2	34.45	2	34.50	34.50	0	46,569	0.00%
2022/05/27	21	34.44	1	34.30	34.40	20	48,683	0.04%
2022/05/26	6	34.08	5	34.00	34.05	1	51,413	0.00%
2022/05/25	3	33.75	10	33.80	33.85	-7	51,818	-0.01%
2022/05/24	2	33.73	4	33.90	33.55	-2	52,381	0.00%
2022/05/23	29	33.47	1	33.65	33.55	28	52,385	0.05%
2022/05/20	3	33.33	2.1	33.33	33.35	0.9	52,925	0.00%
2022/05/19	28	33.01	90	33.06	32.95	-62	54,374	-0.11%
2022/05/18	107	33.39	12	33.23	33.55	95	54,064	0.18%	大買/
2022/05/17	9.1	33.10	0	0.00	33.00	9.1	53,964	0.02%
2022/05/16	7.1	33.32	0	33.60	33.20	7	53,866	0.01%
2022/05/13	7.2	33.39	4	33.45	33.35	3.2	53,809	0.01%
2022/05/12	19.1	33.58	61	33.64	33.20	-41.9	53,805	-0.08%
2022/05/11	16	34.37	0	0.00	34.20	16	53,590	0.03%
2022/05/10	18	34.62	5	34.65	34.60	13	54,067	0.02%
2022/05/09	56	35.05	0	0.00	35.00	56	54,035	0.10%
2022/05/06	4	35.84	0	0.00	35.80	4	54,204	0.01%
2022/05/05	27	36.35	0	0.00	36.35	27	54,535	0.05%
2022/05/04	3	36.05	0	0.00	36.05	3	54,598	0.01%
2022/05/03	12	35.79	0	0.00	36.00	12	55,028	0.02%
2022/04/29	2	36.10	4	36.21	36.10	-2	55,166	0.00%
2022/04/28	9	35.94	20	36.15	36.05	-11	55,356	-0.02%
2022/04/27	24.1	35.47	10	35.48	35.60	14.1	55,156	0.03%
2022/04/26	83	36.51	14	36.19	36.10	69	54,761	0.13%
2022/04/25	89	36.96	18	37.02	36.60	71	53,900	0.13%
2022/04/22	37	37.78	8.3	37.86	37.60	28.7	52,950	0.05%
2022/04/21	62	38.03	4	38.13	37.80	58	52,606	0.11%
2022/04/20	4	38.30	1	38.30	38.30	3	52,794	0.01%
2022/04/19	7.4	38.72	0	38.70	38.60	7.4	52,524	0.01%
2022/04/18	56.1	38.86	10	38.67	38.50	46.1	52,635	0.09%
2022/04/15	8	39.51	6	39.58	39.55	2	52,034	0.00%
2022/04/14	1	39.50	5.1	39.65	39.50	-4.1	51,916	-0.01%
2022/04/13	3	39.62	5	39.57	39.50	-2	51,893	0.00%
2022/04/12	8.3	39.35	9	39.34	39.35	-0.7	51,767	0.00%
2022/04/11	4	39.26	14	39.39	39.40	-10	51,913	-0.02%
2022/04/08	5	38.95	2	39.20	39.20	3	51,975	0.01%
2022/04/07	6.1	38.85	4.1	39.05	38.80	2	51,777	0.00%
2022/04/06	6	39.14	1.2	39.24	39.35	4.8	51,641	0.01%
2022/04/01	3	38.72	1	39.05	39.20	2	51,380	0.00%
2022/03/31	3.7	38.87	10.1	38.83	38.95	-6.5	51,152	-0.01%
2022/03/30	23.3	38.80	9.4	38.73	38.95	13.9	51,097	0.03%
2022/03/29	13	39.51	2	39.45	39.40	11	50,742	0.02%
2022/03/28	15	39.37	37	39.85	40.00	-22	51,021	-0.04%
2022/03/25	2.1	40.10	23.6	40.05	40.00	-21.5	51,552	-0.04%
2022/03/24	7	40.03	18	40.01	40.00	-11	52,528	-0.02%
2022/03/23	3.1	39.73	10	39.82	40.00	-6.9	54,775	-0.01%
2022/03/22	17.6	39.84	13	39.85	39.80	4.6	54,252	0.01%
2022/03/21	11	39.90	102.3	39.95	39.75	-91.2	53,362	-0.17%	大賣/
2022/03/18	5.1	38.98	22	39.03	39.05	-17	52,118	-0.03%
2022/03/17	2	38.65	30	38.76	38.85	-28	52,028	-0.05%
2022/03/16	56	38.50	46	38.81	38.55	10	51,788	0.02%
2022/03/15	61.6	38.61	24.3	38.74	38.70	37.3	51,350	0.07%
2022/03/14	20.3	38.79	55.2	38.77	38.80	-34.8	51,489	-0.07%
2022/03/11	0.8	38.43	9	38.44	38.45	-8.2	51,578	-0.02%
2022/03/10	36	38.23	53	38.24	38.30	-17	51,322	-0.03%
2022/03/09	44.2	37.65	34	37.82	37.95	10.2	51,268	0.02%
2022/03/08	97.2	38.15	59.5	38.06	37.40	37.7	51,327	0.07%
2022/03/07	58.5	38.41	50.3	38.29	39.00	8.2	49,111	0.02%
2022/03/04	50	38.52	15.8	38.52	38.40	34.2	47,384	0.07%
2022/03/03	29.8	38.64	40	38.64	38.60	-10.2	46,773	-0.02%
2022/03/02	60.6	38.41	45.5	38.42	38.30	15.1	46,191	0.03%
2022/03/01	160.3	38.08	48	38.04	37.95	112.3	44,202	0.25%	大買/鉅額交易
2022/02/25	2	35.45	7.5	35.73	36.00	-5.5	42,061	-0.01%
2022/02/24	16	35.36	22	35.34	35.25	-6	42,501	-0.01%
2022/02/23	40	36.12	4	36.16	36.05	36	42,451	0.08%
2022/02/22	6	35.93	18	35.93	36.15	-12	43,040	-0.03%
2022/02/21	20	36.45	43.2	36.36	36.45	-23.2	42,972	-0.05%
2022/02/18	0	0.00	3	35.52	35.65	-3	41,854	-0.01%
2022/02/17	1	35.55	4.4	35.52	35.55	-3.4	42,578	-0.01%
2022/02/16	1.8	35.48	15	35.46	35.45	-13.2	42,957	-0.03%
2022/02/15	23	35.39	6	35.30	35.05	17	43,153	0.04%
2022/02/14	9	35.31	17	35.19	35.50	-8	44,071	-0.02%
2022/02/11	6	35.53	1	35.55	35.70	5	44,111	0.01%
2022/02/10	1	35.30	19.2	35.38	35.65	-18.1	44,572	-0.04%
2022/02/09	10	34.70	11	34.77	34.95	-1	45,114	0.00%
2022/02/08	7.1	34.27	4	34.38	34.50	3.1	45,278	0.01%
2022/02/07	6	33.83	4	33.70	34.25	2	45,222	0.00%
2022/01/26	2.1	33.53	6	33.57	33.65	-4	44,871	-0.01%
2022/01/25	8.6	33.39	11.1	33.45	33.45	-2.5	45,226	-0.01%
2022/01/24	12.1	33.35	1	33.40	33.45	11.1	45,308	0.02%
2022/01/21	7	33.87	13.1	33.89	33.85	-6.1	45,414	-0.01%
2022/01/20	4	34.21	3	34.12	34.15	1	45,443	0.00%
2022/01/19	38	34.14	4	34.18	34.05	34	45,523	0.07%
2022/01/18	9	34.77	2	34.65	34.60	7	45,378	0.02%
2022/01/17	7	34.85	1	34.85	35.00	6	45,320	0.01%
2022/01/14	6.1	35.11	3	35.07	35.20	3.1	45,763	0.01%
2022/01/13	20	35.45	27.2	35.46	35.50	-7.2	45,982	-0.02%
2022/01/12	0.1	34.60	2	34.70	34.85	-1.9	45,897	0.00%
2022/01/11	12.4	34.63	2.7	34.78	34.55	9.7	46,055	0.02%
2022/01/10	0	0.00	5	34.84	34.90	-5	46,223	-0.01%
2022/01/07	1.3	34.71	1.1	34.80	34.80	0.3	46,604	0.00%
2022/01/06	1	34.60	11	34.64	34.80	-10	46,923	-0.02%
2022/01/05	2	34.70	4	34.45	34.85	-2	48,035	0.00%
2022/01/04	22.2	34.46	14	34.54	34.45	8.2	48,871	0.02%
2022/01/03	11.1	35.05	21	35.38	35.00	-9.9	50,850	-0.02%
2021/12/30	0.2	35.30	1	35.30	35.35	-0.8	52,763	0.00%
2021/12/29	16.2	35.12	0	0.00	35.25	16.2	53,518	0.03%
2021/12/28	0	0.00	1	35.35	35.40	-1	54,578	0.00%
2021/12/27	1.1	35.45	1.1	35.26	35.25	0	56,025	0.00%
2021/12/24	19	35.73	4	35.69	35.55	15	57,136	0.03%
2021/12/23	4.1	35.23	0.5	35.32	35.50	3.6	58,005	0.01%
2021/12/22	2.1	35.69	6	35.60	35.65	-3.9	58,667	-0.01%
2021/12/21	5.1	35.01	11	35.41	35.70	-6	58,881	-0.01%
2021/12/20	7	35.94	22.4	35.94	35.60	-15.4	58,942	-0.03%
2021/12/17	15	35.02	66.5	35.38	35.45	-51.5	59,029	-0.09%
2021/12/15	2.1	34.12	3	34.23	34.25	-0.9	60,182	0.00%
2021/12/14	0.3	34.24	17.3	34.09	34.10	-17.1	62,281	-0.03%
2021/12/13	11.1	34.60	23	34.69	34.60	-11.9	63,530	-0.02%
2021/12/10	2	34.30	0.1	34.40	34.20	1.9	64,452	0.00%
2021/12/09	1	34.20	2	34.28	34.35	-1	66,455	0.00%
2021/12/08	1	34.20	6	34.53	34.10	-5	70,615	-0.01%
2021/12/07	1	34.25	73	34.25	34.35	-72	72,968	-0.10%
2021/12/06	5	34.05	23	34.07	33.90	-18	73,256	-0.02%
2021/12/03	101	33.95	109	34.01	34.10	-8	75,227	-0.01%	大買/大賣/
2021/12/02	3	33.88	49.4	33.67	33.90	-46.4	76,797	-0.06%
2021/12/01	5	32.50	37	32.99	33.10	-32	80,169	-0.04%
2021/11/30	9.1	32.81	23	32.85	32.55	-14	80,717	-0.02%
2021/11/29	6	32.85	2	32.90	32.90	4	80,965	0.00%
2021/11/26	7.2	33.27	17	33.14	33.05	-9.8	82,473	-0.01%
2021/11/25	53	33.74	1	34.05	33.80	52	84,298	0.06%
2021/11/24	38.3	33.67	74.5	33.81	33.80	-36.2	85,281	-0.04%
2021/11/23	113	32.97	114	33.44	33.10	-1	85,030	0.00%	大買/大賣/
2021/11/22	60.1	32.60	202	32.35	32.60	-141.9	85,720	-0.17%	大賣/鉅額交易
2021/11/19	209.4	32.66	150	32.79	32.60	59.4	85,464	0.07%	大買/大賣/
2021/11/18	110.3	33.09	50	33.00	32.95	60.3	85,350	0.07%	大買/
2021/11/17	48.1	33.09	26.1	33.05	33.05	22	85,254	0.03%
2021/11/16	133.8	33.12	61	33.33	33.15	72.8	85,867	0.08%	大買/
2021/11/15	77	33.65	20	33.65	33.65	57	86,885	0.07%
2021/11/12	52	34.29	31	34.17	34.25	21	87,589	0.02%
2021/11/11	63	34.28	73	34.41	34.35	-10	88,779	-0.01%
2021/11/10	49.2	34.13	7	34.21	34.10	42.2	89,287	0.05%
2021/11/09	29	34.58	87.1	34.52	34.50	-58.1	90,324	-0.06%
2021/11/08	68.2	33.70	65	34.19	34.40	3.2	91,701	0.00%
2021/11/05	15.2	33.02	4	32.95	33.10	11.2	92,321	0.01%
2021/11/04	23.1	33.16	4	33.70	33.25	19.1	92,825	0.02%
2021/11/03	11	33.49	1	33.35	33.50	10	94,533	0.01%
2021/11/02	13	33.45	1	33.90	33.20	12	94,832	0.01%
2021/11/01	23.1	33.31	28	33.33	33.40	-5	95,030	-0.01%
2021/10/29	51	33.61	2	33.55	33.60	49	94,890	0.05%
2021/10/28	37.4	33.84	3	33.98	33.70	34.3	95,227	0.04%
2021/10/27	21.1	33.90	10	33.93	33.90	11.1	96,087	0.01%
2021/10/26	2	33.83	21	33.85	33.75	-19	97,605	-0.02%
2021/10/25	12	33.29	7	33.24	33.30	5	98,219	0.01%
2021/10/22	20.1	33.42	9.5	33.46	33.30	10.5	98,964	0.01%
2021/10/21	20	33.84	36	33.90	33.90	-16	99,159	-0.02%
2021/10/20	34.1	33.78	34	33.89	33.55	0.1	99,433	0.00%
2021/10/19	8.1	33.63	0	0.00	33.45	8.1	99,794	0.01%
2021/10/18	22.1	33.49	20.4	33.66	33.65	1.7	100,584	0.00%
2021/10/15	33	33.19	11.1	33.21	33.20	21.9	102,281	0.02%
2021/10/14	14.1	32.73	1	32.70	32.75	13.1	103,758	0.01%
2021/10/13	42.7	32.50	12	32.52	32.40	30.7	104,658	0.03%
2021/10/12	14.7	33.26	17	33.32	33.40	-2.3	104,445	0.00%
2021/10/08	61.2	33.50	52	34.03	33.20	9.2	104,600	0.01%
2021/10/07	77.2	34.38	52	34.40	34.50	25.2	103,854	0.02%
2021/10/06	19	35.05	3	35.18	35.05	16	103,972	0.02%
2021/10/05	26.1	34.88	27	34.98	35.60	-0.9	104,986	0.00%
2021/10/04	62.3	35.24	79	35.07	35.00	-16.7	105,213	-0.02%
2021/10/01	43.2	35.78	6	35.87	35.85	37.2	105,938	0.04%
2021/09/30	9.1	36.02	6	36.13	36.30	3.1	108,394	0.00%
2021/09/29	43	35.28	1	35.25	35.20	42	109,385	0.04%
2021/09/28	41	35.70	13	35.76	35.75	28	111,723	0.03%
2021/09/27	58.4	36.15	1	36.10	35.95	57.4	114,020	0.05%
2021/09/24	60.4	36.10	2	36.08	36.00	58.4	119,606	0.05%
2021/09/23	43.8	36.35	9	36.19	36.15	34.8	128,294	0.03%
2021/09/22	88	36.37	6	36.47	36.30	82	133,199	0.06%
2021/09/17	40.3	38.03	4	38.23	37.80	36.3	135,500	0.03%
2021/09/16	32.1	38.81	14	38.81	38.50	18.1	134,743	0.01%
2021/09/15	21.7	39.16	1	39.35	39.25	20.7	134,636	0.02%
2021/09/14	47.2	39.92	28.2	39.80	39.85	19	135,759	0.01%
2021/09/13	49.1	39.70	128	39.91	40.05	-79	138,433	-0.06%	大賣/
2021/09/10	22	39.14	92.7	39.06	39.10	-70.7	136,318	-0.05%
2021/09/09	7.1	37.89	25	38.13	38.35	-17.9	135,703	-0.01%
2021/09/08	65	37.91	23	38.20	37.60	42	136,635	0.03%
2021/09/07	32	38.65	37.5	38.54	38.50	-5.5	136,611	0.00%
2021/09/06	39	38.28	195	38.71	38.85	-156	137,062	-0.11%	大賣/鉅額交易
2021/09/03	13	37.63	8	37.50	37.45	5	135,268	0.00%
2021/09/02	44.4	37.44	11	37.36	37.00	33.4	137,285	0.02%
2021/09/01	26.1	38.10	31.2	38.14	37.75	-5.2	139,749	0.00%
2021/08/31	38.1	37.83	55	37.83	38.15	-16.9	139,313	-0.01%
2021/08/30	26	37.33	21	37.24	37.50	5	139,754	0.00%
2021/08/27	9	36.52	12.1	36.86	36.90	-3.1	140,948	0.00%
2021/08/26	32	36.95	66	36.74	36.35	-34	145,502	-0.02%
2021/08/25	26	35.90	7	35.99	36.00	19	152,066	0.01%
2021/08/24	9.1	35.65	25	35.91	36.00	-15.9	154,668	-0.01%
2021/08/23	11.1	35.70	21.2	35.82	35.65	-10.1	160,835	-0.01%
2021/08/20	63.1	35.08	34	35.16	35.10	29.1	166,632	0.02%
2021/08/19	71.2	35.56	8	35.90	35.30	63.2	168,766	0.04%
2021/08/18	14	35.79	21	36.06	37.00	-7	169,685	0.00%
2021/08/17	105	36.85	37	37.34	36.25	68	172,383	0.04%	大買/
2021/08/16	69	37.67	54	37.60	37.65	15	174,555	0.01%
2021/08/13	14	37.84	16	37.86	37.75	-2	179,344	0.00%
2021/08/12	5	37.60	35	37.88	38.00	-30	184,844	-0.02%
2021/08/11	31	37.45	8	37.50	37.05	23	191,226	0.01%
2021/08/10	4	37.03	14	36.96	36.80	-10	191,021	-0.01%
2021/08/09	1	36.90	55	37.09	37.45	-54	196,274	-0.03%
2021/08/06	1	35.40	5	35.98	35.85	-4	201,547	0.00%
2021/08/05	13.1	36.09	0	0.00	36.00	13.1	210,059	0.01%
2021/08/04	3	36.70	1	36.65	36.80	2	221,136	0.00%
2021/08/03	2.1	36.47	6	36.80	36.90	-3.9	233,961	0.00%
2021/08/02	3	36.92	26	37.08	37.25	-23	242,971	-0.01%
2021/07/30	18	36.76	34	36.87	36.35	-16	246,344	-0.01%
2021/07/29	5	36.13	12	36.25	36.30	-7	254,452	0.00%
2021/07/28	2	35.25	7	35.08	35.30	-5	260,353	0.00%
2021/07/27	13	35.42	3	35.47	35.20	10	265,556	0.00%
2021/07/26	27	36.04	10	36.02	35.80	17	270,709	0.01%
2021/07/23	1	35.65	7.4	35.68	36.30	-6.4	275,589	0.00%
2021/07/22	4.1	35.40	9	35.33	35.20	-4.9	277,422	0.00%
2021/07/21	54.1	35.40	12.4	35.30	35.10	41.7	279,934	0.01%
2021/07/20	54	36.17	30	36.06	36.05	24	282,175	0.01%
2021/07/19	43	36.49	28.1	36.42	36.60	14.9	284,829	0.01%
2021/07/16	10.2	36.37	7	36.49	36.35	3.2	292,244	0.00%
2021/07/15	9	36.80	6	36.67	37.00	3	295,608	0.00%
2021/07/14	28.4	35.91	18	35.99	35.90	10.4	301,447	0.00%
2021/07/13	68.2	37.06	52	36.99	36.50	16.2	306,064	0.01%
2021/07/12	33	38.60	31	38.45	37.90	2	309,296	0.00%
2021/07/09	25.1	37.98	13	38.02	38.05	12	312,461	0.00%
2021/07/08	39	38.08	30.5	38.43	38.75	8.5	318,600	0.00%
2021/07/07	81.4	38.41	15	38.39	38.05	66.4	319,559	0.02%
2021/07/06	150	40.10	162	39.81	39.70	-12	318,322	0.00%	大買/大賣/
2021/07/05	158.8	40.10	224.2	40.24	39.90	-65.4	317,842	-0.02%	大買/大賣/
2021/07/02	50.3	39.30	254.2	39.33	38.95	-203.9	317,242	-0.06%	大賣/鉅額交易
2021/07/01	371	40.04	259	39.95	39.10	112	316,817	0.04%	大買/大賣/鉅額交易
2021/06/30	387.1	39.26	359.7	39.56	39.60	27.3	310,414	0.01%	大買/大賣/
2021/06/29	114.9	37.95	186	38.23	37.75	-71.1	300,495	-0.02%	大買/大賣/
2021/06/28	22	37.05	216.2	36.71	37.45	-194.2	294,424	-0.07%	大賣/鉅額交易
2021/06/25	35.1	35.96	124	36.02	35.75	-89	290,148	-0.03%	大賣/
2021/06/24	14	35.90	20.1	36.02	35.80	-6.1	289,062	0.00%
2021/06/23	29	36.28	31.2	35.84	35.40	-2.2	287,679	0.00%
2021/06/22	130	36.04	62.9	36.14	36.15	67.1	285,044	0.02%	大買/
2021/06/21	38.2	34.32	25	34.45	34.30	13.2	280,148	0.00%
2021/06/18	157	35.79	59	35.55	35.00	98	278,081	0.04%	大買/
2021/06/17	34	35.67	9.3	35.50	35.45	24.7	275,908	0.01%
2021/06/16	24	35.86	5	36.15	35.50	19	274,433	0.01%
2021/06/15	56.4	35.79	25	35.66	35.85	31.4	272,484	0.01%
2021/06/11	25	36.15	7.1	36.22	36.15	17.9	270,263	0.01%
2021/06/10	24	35.51	68.8	36.00	36.15	-44.8	268,228	-0.02%
2021/06/09	87.1	36.06	9.2	36.20	36.10	77.9	265,669	0.03%
2021/06/08	38	37.31	13	37.30	37.20	25	262,412	0.01%
2021/06/07	46	37.17	20	37.60	37.30	26	261,789	0.01%
2021/06/04	53	38.32	137	38.20	38.05	-84	259,522	-0.03%	大賣/
2021/06/03	234.4	39.27	61	39.17	38.80	173.4	258,118	0.07%	大買/鉅額交易
2021/06/02	173	38.48	340.2	39.05	39.50	-167.2	253,358	-0.07%	大買/大賣/鉅額交易
2021/06/01	69.7	37.00	45	37.01	37.35	24.7	245,349	0.01%
2021/05/31	171.3	37.92	179.5	37.94	36.95	-8.2	243,104	0.00%	大買/大賣/
2021/05/28	82	36.71	118.4	36.71	36.55	-36.4	236,893	-0.02%	大賣/
2021/05/27	61.1	34.90	17.1	35.09	34.60	44	230,730	0.02%
2021/05/26	26.1	34.30	27	34.04	34.85	-1	228,257	0.00%
2021/05/25	62.2	34.61	6	35.00	34.45	56.2	225,749	0.02%
2021/05/24	42.2	35.74	23.1	35.50	35.50	19.1	222,323	0.01%
2021/05/21	62.6	35.59	99.2	35.59	36.20	-36.6	219,566	-0.02%
2021/05/20	192.4	36.60	60	36.03	35.15	132.4	213,451	0.06%	大買/鉅額交易
2021/05/19	150	37.27	93	37.81	37.80	57	206,899	0.03%	大買/
2021/05/18	19	34.18	89.9	34.47	34.80	-70.9	198,585	-0.04%
2021/05/17	69	32.17	112.2	32.42	31.65	-43.2	197,129	-0.02%	大賣/
2021/05/14	106.4	34.96	119.2	35.28	34.85	-12.8	190,893	-0.01%	大買/大賣/
2021/05/13	165.3	36.21	75	36.59	36.60	90.3	183,571	0.05%	大買/
2021/05/12	208.5	39.13	99.3	39.75	38.35	109.2	174,735	0.06%	大買/鉅額交易
2021/05/11	348.9	44.18	173.4	44.14	42.00	175.5	163,160	0.11%	大買/大賣/鉅額交易
2021/05/10	98.1	43.70	260.8	43.54	45.00	-162.7	150,016	-0.11%	大賣/鉅額交易
2021/05/07	59.4	40.35	35	40.53	41.20	24.4	140,620	0.02%
2021/05/06	166.1	40.80	176	41.05	41.00	-9.9	136,391	-0.01%	大買/大賣/
2021/05/05	33.3	39.00	138.3	38.96	39.25	-105.1	126,621	-0.08%	大賣/鉅額交易
2021/05/04	111	36.21	145.5	36.06	36.25	-34.5	119,998	-0.03%	大買/大賣/
2021/05/03	105	39.31	38.7	39.15	38.55	66.3	114,087	0.06%	大買/
2021/04/29	31	39.50	130.4	39.55	39.30	-99.4	108,516	-0.09%	大賣/
2021/04/28	30	38.16	45.5	38.37	38.20	-15.5	103,105	-0.02%
2021/04/27	50.4	39.16	10	39.34	39.10	40.4	100,884	0.04%
2021/04/26	41	39.20	115.3	39.82	40.00	-74.3	97,370	-0.08%	大賣/
2021/04/23	46.1	37.85	51	38.17	38.10	-4.9	93,376	-0.01%
2021/04/22	84.6	40.16	138.3	40.71	38.90	-53.7	89,332	-0.06%	大賣/
2021/04/21	53	38.56	50.2	38.78	38.50	2.8	80,896	0.00%
2021/04/20	104.3	37.79	90.6	37.90	39.00	13.7	76,893	0.02%	大買/
2021/04/19	69	37.83	74.2	37.95	38.65	-5.2	70,469	-0.01%
2021/04/16	59.5	35.18	189.5	34.80	35.15	-130	64,352	-0.20%	大賣/鉅額交易
2021/04/15	101.2	33.09	156.4	32.89	33.00	-55.2	59,455	-0.09%	大買/大賣/
2021/04/14	124.1	32.50	255.2	32.39	32.95	-131.1	55,086	-0.24%	大買/大賣/鉅額交易
2021/04/13	36.2	30.35	185.3	30.68	30.20	-149.1	48,794	-0.31%	大賣/鉅額交易
2021/04/12	10.6	29.63	47.7	29.44	29.60	-37.1	48,382	-0.08%
2021/04/09	18	27.84	22.4	28.00	27.95	-4.4	46,327	-0.01%
2021/04/08	40.9	27.68	123.7	27.95	28.15	-82.8	44,948	-0.18%	大賣/
2021/04/07	38.7	26.40	163	26.72	26.90	-124.3	42,611	-0.29%	大賣/鉅額交易
2021/04/06	0.4	25.81	1	25.90	25.95	-0.6	40,260	0.00%
2021/04/01	2	25.85	15.4	25.91	25.80	-13.4	40,097	-0.03%
2021/03/31	0	0.00	21	25.79	25.90	-21	39,947	-0.05%
2021/03/30	0.1	25.50	2	25.73	25.80	-1.9	39,585	0.00%
2021/03/29	28	25.44	26.1	25.52	25.55	1.9	39,402	0.00%
2021/03/26	20	25.05	3	25.07	25.05	17	40,826	0.04%
2021/03/25	66.4	25.22	1	25.10	25.00	65.4	41,695	0.16%
2021/03/24	11	24.98	0	0.00	25.00	11	42,013	0.03%
2021/03/23	3	25.15	0	0.00	25.10	3	42,212	0.01%
2021/03/22	3	25.13	15	25.14	25.15	-12	42,480	-0.03%
2021/03/19	39.3	25.05	60	25.18	25.10	-20.8	43,158	-0.05%
2021/03/18	3	25.58	21	25.63	25.45	-18	44,172	-0.04%
2021/03/17	10	25.64	2	25.68	25.65	8	44,468	0.02%
2021/03/16	8.1	25.46	1.4	25.54	25.50	6.7	44,736	0.01%
2021/03/15	25	25.68	2	25.85	25.65	23	44,645	0.05%
2021/03/12	51	25.90	4	25.80	25.90	47	44,668	0.11%
2021/03/11	50.1	25.90	3.2	25.84	25.80	46.9	44,666	0.10%
2021/03/10	13	25.84	5	25.80	25.75	8	44,358	0.02%
2021/03/09	2	25.68	53	25.53	25.70	-51	43,890	-0.12%
2021/03/08	3	25.07	11.1	25.24	25.10	-8.1	42,839	-0.02%
2021/03/05	16.1	24.84	192	24.96	24.95	-175.9	42,590	-0.41%	大賣/鉅額交易
2021/03/04	41.2	25.20	8	25.31	25.00	33.2	43,371	0.08%
2021/03/03	50	24.90	2	24.90	25.05	48	43,077	0.11%
2021/03/02	2.3	24.91	102	24.65	24.65	-99.8	42,658	-0.23%	大賣/
2021/02/26	8	24.86	1	24.80	24.75	7	43,040	0.02%
2021/02/25	25	25.22	8	25.19	25.30	17	42,516	0.04%
2021/02/24	57.1	25.33	2	25.33	25.05	55.1	42,546	0.13%
2021/02/23	52.2	25.32	133	25.21	25.30	-80.8	42,107	-0.19%	大賣/
2021/02/22	22	24.79	9	24.69	24.45	13	41,215	0.03%
2021/02/19	26	24.55	4	24.49	24.60	22	41,145	0.05%
2021/02/18	53	24.29	9	24.41	24.40	44	41,183	0.11%
2021/02/17	52	23.66	3	24.05	24.00	49	41,006	0.12%
2021/02/05	5	23.33	1	23.40	23.40	4	40,664	0.01%
2021/02/04	9	23.39	1	23.50	23.20	8	40,971	0.02%
2021/02/03	0.9	23.65	171	23.46	23.65	-170.1	41,657	-0.41%	大賣/鉅額交易
2021/02/02	170	23.45	9	23.71	23.80	161	41,591	0.39%	大買/鉅額交易
2021/02/01	6	23.34	6	23.31	23.20	0	41,378	0.00%
2021/01/29	6	23.14	4.4	23.03	22.95	1.6	41,230	0.00%
2021/01/28	4	23.26	2	23.38	23.30	2	40,840	0.00%
2021/01/27	3	23.80	1	23.90	23.55	2	40,381	0.00%
2021/01/26	3	23.70	9	23.62	23.70	-6	40,242	-0.01%
2021/01/25	1.1	23.89	7	23.90	23.95	-5.9	40,005	-0.01%
2021/01/22	18.5	23.37	51	23.25	23.65	-32.5	39,966	-0.08%
2021/01/21	75	23.79	12.3	23.76	23.60	62.7	39,764	0.16%
2021/01/20	30	23.57	20	23.61	23.45	10	39,561	0.03%
2021/01/19	0	0.00	18	24.33	24.30	-18	38,843	-0.05%
2021/01/18	12	24.26	105	24.28	24.25	-93	38,668	-0.24%	大賣/
2021/01/15	7	25.04	12	24.95	24.90	-5	38,199	-0.01%
2021/01/14	3	25.60	5	25.43	25.30	-2	37,612	-0.01%
2021/01/13	26	25.26	11	25.34	25.55	15	37,317	0.04%
2021/01/12	2	25.28	202	25.58	25.30	-200	36,889	-0.54%	大賣/鉅額交易
2021/01/11	52	25.94	15	25.74	25.90	37	36,320	0.10%
2021/01/08	193	25.91	31.8	25.84	26.00	161.2	35,953	0.45%	大買/鉅額交易
2021/01/07	58	25.72	10	25.80	25.70	48	35,217	0.14%
2021/01/06	54	25.88	68	25.75	25.50	-14	34,533	-0.04%
2021/01/05	49	26.01	140.1	25.94	26.00	-91.1	32,980	-0.28%	大賣/
2021/01/04	33	24.96	10	25.03	24.95	23	30,159	0.08%
2020/12/31	0	0.00	40	24.79	24.75	-40	29,624	-0.14%
2020/12/30	9	24.91	4.1	25.00	25.00	4.9	29,359	0.02%
2020/12/29	1	24.45	3	24.60	24.65	-2	28,602	-0.01%
2020/12/28	9.8	24.24	1	24.25	24.30	8.8	28,170	0.03%
2020/12/25	3	24.20	1	24.10	24.20	2	28,056	0.01%
2020/12/24	2	24.20	3	24.20	24.35	-1	27,781	0.00%
2020/12/23	11.1	24.30	12	24.14	24.40	-0.9	27,454	0.00%
2020/12/22	68.4	24.85	23	25.23	24.50	45.4	27,142	0.17%
2020/12/21	18.3	24.84	139	24.86	24.95	-120.7	25,565	-0.47%	大賣/鉅額交易
2020/12/18	18	24.20	11	24.30	24.45	7	24,615	0.03%
2020/12/17	13	24.34	2	24.23	24.40	11	24,236	0.05%
2020/12/16	15	24.40	6	24.45	24.40	9	23,865	0.04%
2020/12/15	21	24.42	8.1	24.95	24.35	12.9	23,610	0.05%
2020/12/14	45	24.55	51.4	24.71	24.65	-6.4	22,740	-0.03%
2020/12/11	6	23.78	26	23.90	23.95	-20	21,317	-0.09%
2020/12/10	14	23.70	18	23.73	23.65	-4	20,885	-0.02%
2020/12/09	4.7	23.39	2	23.30	23.35	2.7	20,218	0.01%
2020/12/08	16	23.38	0	0.00	23.35	16	20,030	0.08%
2020/12/07	3	23.53	7.4	23.44	23.45	-4.4	19,847	-0.02%
2020/12/04	14	23.42	4	23.38	23.40	10	19,651	0.05%
2020/12/03	2	23.18	2.5	23.16	23.30	-0.5	19,406	0.00%
2020/12/02	5	23.14	12.1	23.16	23.30	-7.1	20,404	-0.03%
2020/12/01	0	0.00	9	22.99	23.10	-9	20,162	-0.04%
2020/11/30	23	23.05	15.2	23.13	22.80	7.8	19,995	0.04%
2020/11/27	32	23.20	23	23.20	23.15	9	18,928	0.05%
2020/11/26	0	0.00	15	23.06	23.10	-15	18,492	-0.08%
2020/11/25	9	22.98	13.2	23.10	23.05	-4.2	18,399	-0.02%
2020/11/24	6.2	22.70	7	22.73	22.65	-0.8	17,746	0.00%
2020/11/23	0	0.00	18	22.53	22.65	-18	17,443	-0.10%
2020/11/20	0	0.00	11	21.96	22.00	-11	17,026	-0.06%
2020/11/19	0	0.00	2	21.95	22.00	-2	16,859	-0.01%
2020/11/18	5	21.95	22	21.97	22.00	-17	16,600	-0.10%
2020/11/17	6	21.85	16	21.84	21.95	-10	16,340	-0.06%
2020/11/16	12	21.65	3	21.62	21.60	9	16,113	0.06%
2020/11/13	1	21.55	20.5	21.56	21.60	-19.5	15,839	-0.12%
2020/11/12	10	21.45	8	21.63	21.60	2	15,773	0.01%
2020/11/11	13	21.22	50.3	21.30	21.75	-37.3	15,491	-0.24%
2020/11/09	1.6	20.66	0	0.00	20.70	1.6	14,417	0.01%
2020/11/05	0	0.00	0.2	20.65	20.70	-0.2	14,392	0.00%
2020/11/04	1	20.65	1	20.65	20.65	0	14,371	0.00%
2020/11/03	0	0.00	0.1	20.50	20.60	-0.1	14,480	0.00%
2020/11/02	0	0.00	1.3	20.48	20.50	-1.3	14,542	-0.01%
2020/10/30	10	20.30	0	0.00	20.30	10	14,557	0.07%
2020/10/28	0	20.60	2.6	20.67	20.55	-2.5	14,304	-0.02%
2020/10/27	1	20.60	0	0.00	20.70	1	14,307	0.01%
2020/10/26	0	0.00	8.2	20.65	20.70	-8.2	14,314	-0.06%
2020/10/21	2	20.70	0	0.00	20.55	2	14,492	0.01%
2020/10/19	0	0.00	2	20.65	20.60	-2	14,631	-0.01%
2020/10/15	0	0.00	6	20.51	20.40	-6	15,031	-0.04%
2020/10/14	5	20.65	0	0.00	20.70	5	14,967	0.03%
2020/10/13	25	20.40	0	0.00	20.55	25	14,908	0.17%
2020/10/12	0	0.00	11	20.55	20.50	-11	14,960	-0.07%
2020/10/08	2	20.70	0	0.00	20.65	2	14,975	0.01%
2020/10/07	0	0.00	1	20.75	20.65	-1	15,043	-0.01%
2020/10/06	5	20.75	0	0.00	20.75	5	15,080	0.03%
2020/09/30	0.1	20.45	2	20.70	20.45	-2	15,236	-0.01%
2020/09/29	0	0.00	3	20.63	20.60	-3	15,211	-0.02%
2020/09/28	20	20.40	0	0.00	20.45	20	15,115	0.13%
2020/09/24	6	20.19	0	0.00	20.00	6	15,222	0.04%
2020/09/23	2	20.50	5	20.50	20.55	-3	14,914	-0.02%
2020/09/21	0	0.00	0.5	20.70	20.70	-0.5	14,815	0.00%
2020/09/18	2	20.85	0	0.00	20.70	2	14,911	0.01%
2020/09/17	3	20.93	3	20.93	20.90	0	14,746	0.00%
2020/09/16	4	20.86	10	20.95	21.00	-6	14,739	-0.04%
2020/09/15	4	20.95	0	0.00	20.95	4	14,724	0.03%
2020/09/14	0	0.00	1	20.95	20.95	-1	14,964	-0.01%
2020/09/11	14	20.89	2.5	20.90	20.95	11.5	15,043	0.08%
2020/09/10	3	20.90	0.2	20.85	20.90	2.8	15,013	0.02%
2020/09/09	2	20.65	0	0.00	21.00	2	15,017	0.01%
2020/09/08	13	21.03	17	20.96	20.90	-4	15,019	-0.03%
2020/09/07	6	20.93	38	20.81	21.00	-32	14,899	-0.21%
2020/09/04	3	20.03	0	0.00	20.00	3	13,899	0.02%
2020/09/03	0	0.00	1	20.10	20.15	-1	14,032	-0.01%
2020/09/02	1	20.00	1	20.05	20.10	0	14,179	0.00%
2020/09/01	0.5	20.00	7	20.01	20.00	-6.5	14,396	-0.05%
2020/08/28	1	20.00	1.1	20.05	20.00	-0.1	14,600	0.00%
2020/08/21	0	0.00	3	20.10	20.00	-3	16,099	-0.02%
2020/08/20	13	19.84	2	19.90	19.80	11	16,117	0.07%
2020/08/19	0	0.00	7	20.30	20.25	-7	16,064	-0.04%
2020/08/18	2	20.40	5	20.40	20.50	-3	16,055	-0.02%
2020/08/13	0	0.00	24	20.16	20.20	-24	16,192	-0.15%
2020/08/11	8	20.23	5	20.23	20.20	3	16,326	0.02%
2020/08/10	1	19.95	1	20.05	20.10	0	16,247	0.00%
2020/08/07	4	19.89	2	19.90	19.95	2	16,363	0.01%
2020/08/06	2	20.00	0	0.00	20.10	2	16,366	0.01%
2020/08/05	9	19.99	4	19.96	20.00	5	16,394	0.03%
2020/08/04	0	19.85	2	19.85	19.85	-2	16,526	-0.01%
2020/08/03	16	19.66	0	0.00	19.60	16	16,629	0.10%
2020/07/31	7	19.84	10	19.90	19.80	-3	16,624	-0.02%
2020/07/30	12	19.89	1	19.95	19.90	11	16,671	0.07%
2020/07/29	17	19.97	0	0.00	19.90	17	16,721	0.10%
2020/07/28	37	19.78	18	19.85	19.90	19	16,998	0.11%
2020/07/27	24.2	20.08	24.1	20.07	20.00	0.1	17,336	0.00%
2020/07/24	7.2	20.21	45	20.21	20.15	-37.9	17,451	-0.22%
2020/07/23	52	20.68	7.3	20.65	20.70	44.7	17,324	0.26%
2020/07/22	6	20.66	0	0.00	20.70	6	17,399	0.03%
2020/07/21	7	20.66	2	20.70	20.60	5	17,273	0.03%
2020/07/20	1	20.85	0	0.00	20.80	1	17,064	0.01%
2020/07/17	1	20.85	20	20.86	20.90	-19	17,222	-0.11%
2020/07/16	12.8	20.98	0	0.00	20.90	12.8	17,505	0.07%
2020/07/15	6	20.95	8	20.83	20.90	-2	17,527	-0.01%
2020/07/13	3	20.68	15.1	20.65	20.70	-12.1	17,830	-0.07%
2020/07/10	1	20.70	0	0.00	20.70	1	18,001	0.01%
2020/07/09	0	0.00	9.2	20.82	20.85	-9.2	18,053	-0.05%
2020/07/08	6	20.79	2	20.85	20.85	4	17,838	0.02%
2020/07/07	5	21.00	6	20.75	20.75	-1	17,815	-0.01%
2020/07/06	5	20.86	15	20.85	21.00	-10	17,801	-0.06%
2020/07/03	0.2	20.70	2	20.60	20.75	-1.8	17,842	-0.01%
2020/07/02	6	20.64	0	0.00	20.55	6	17,945	0.03%
2020/06/30	0	0.00	1	20.60	20.70	-1	18,402	-0.01%
2020/06/29	1	20.50	0	0.00	20.55	1	18,530	0.01%
2020/06/24	12	20.84	1	20.85	20.85	11	18,641	0.06%
2020/06/23	1	20.60	0	0.00	20.75	1	18,762	0.01%
2020/06/22	2	20.50	0.1	20.55	20.55	1.9	18,823	0.01%
2020/06/19	0	0.00	10	20.75	20.50	-10	19,009	-0.05%
2020/06/18	13	20.58	2	20.70	20.55	11	18,922	0.06%
2020/06/17	0.8	20.90	6	20.79	20.95	-5.2	18,994	-0.03%
2020/06/16	1	20.90	11	20.84	20.80	-10	19,673	-0.05%
2020/06/15	33	20.50	0	0.00	20.35	33	20,298	0.16%
2020/06/12	21.2	20.55	10	20.54	20.65	11.2	20,543	0.05%
2020/06/11	2	21.05	0	0.00	20.90	2	21,033	0.01%
2020/06/10	2.8	21.20	1	21.15	21.20	1.8	21,215	0.01%
2020/06/09	0.3	21.30	3	21.28	21.30	-2.7	22,105	-0.01%
2020/06/08	4	21.05	11	21.11	21.20	-7	22,332	-0.03%
2020/06/05	0.4	21.00	2	20.95	21.00	-1.6	22,282	-0.01%
2020/06/04	3	20.95	0	0.00	20.95	3	22,261	0.01%
2020/06/03	0	0.00	4	20.70	20.90	-4	22,329	-0.02%
2020/06/02	15	20.19	11	20.19	20.40	4	22,070	0.02%
2020/06/01	0.2	20.00	2	20.00	20.10	-1.8	21,824	-0.01%
2020/05/29	4	19.89	2.2	19.92	19.80	1.8	21,671	0.01%
2020/05/28	0	0.00	1	19.90	19.95	-1	21,275	0.00%
2020/05/27	2	19.85	0	0.00	19.90	2	21,237	0.01%
2020/05/26	1	19.85	3	19.82	19.90	-2	21,309	-0.01%
2020/05/25	3	19.62	0	0.00	19.65	3	21,322	0.01%
2020/05/22	4	19.66	0	0.00	19.60	4	21,395	0.02%
2020/05/21	0	0.00	3	19.88	19.90	-3	21,351	-0.01%
2020/05/20	2	19.80	21	19.84	19.90	-19	21,238	-0.09%
2020/05/19	16	19.74	0	0.00	19.80	16	21,158	0.08%
2020/05/18	0	0.00	2	19.70	19.65	-2	21,021	-0.01%
2020/05/15	1	19.55	5	19.65	19.55	-4	20,988	-0.02%
2020/05/14	4	19.64	0	0.00	19.55	4	20,929	0.02%
2020/05/13	5	19.65	0	0.00	19.85	5	20,773	0.02%
2020/05/12	14	19.71	5	19.60	19.60	9	20,666	0.04%
2020/05/11	0	0.00	18	19.89	19.85	-18	20,479	-0.09%
2020/05/08	3	19.68	0	0.00	19.65	3	20,276	0.01%
2020/05/07	18	19.60	5	19.68	19.55	13	20,222	0.06%
2020/05/06	14	19.62	26	19.70	19.55	-12	20,121	-0.06%
2020/05/05	8	19.68	29	19.75	19.80	-21	20,058	-0.10%
2020/05/04	12	19.43	0	0.00	19.55	12	19,987	0.06%
2020/04/30	6	19.97	11	20.00	20.00	-5	19,779	-0.03%
2020/04/29	8	19.74	0	0.00	19.85	8	19,476	0.04%
2020/04/28	13	19.52	0	0.00	19.55	13	19,392	0.07%
2020/04/27	1	19.50	1	19.35	19.50	0	19,817	0.00%
2020/04/24	4	19.24	0.2	19.30	19.15	3.8	19,611	0.02%
2020/04/23	14	19.16	15.9	19.06	19.15	-1.9	19,559	-0.01%
2020/04/22	3	18.98	0	0.00	19.15	3	19,431	0.02%
2020/04/21	3	19.12	4.9	19.40	19.10	-1.9	19,302	-0.01%
2020/04/20	2	19.60	0	0.00	19.60	2	19,026	0.01%
2020/04/17	8	19.83	2.1	19.80	19.75	6	18,952	0.03%
2020/04/16	13	19.72	6	19.82	19.75	7	18,742	0.04%
2020/04/15	8	19.96	11	20.00	20.00	-3	18,458	-0.02%
2020/04/14	1	19.70	0	0.00	19.75	1	18,220	0.01%
2020/04/10	26	19.62	0	0.00	19.70	26	18,024	0.14%
2020/04/09	1	19.50	0	0.00	19.50	1	18,018	0.01%
2020/04/08	5	19.55	0	0.00	19.55	5	17,889	0.03%
2020/04/07	5.1	19.25	6	19.25	19.30	-0.9	17,812	-0.01%
2020/04/06	5	19.10	0	0.00	19.25	5	17,823	0.03%
2020/04/01	8	18.93	0	0.00	18.80	8	17,534	0.05%
2020/03/31	8	18.99	0	0.00	18.95	8	17,223	0.05%
2020/03/30	6	19.03	0	0.00	19.00	6	16,956	0.04%
2020/03/27	7	19.44	0	0.00	19.40	7	16,707	0.04%
2020/03/26	0	0.00	3	19.60	19.55	-3	16,530	-0.02%
2020/03/25	10	19.46	2	19.40	19.40	8	16,647	0.05%
2020/03/24	13	19.15	5	19.36	19.05	8	16,370	0.05%
2020/03/23	16	18.94	1	19.15	18.90	15	16,187	0.09%
2020/03/20	11	19.10	28	19.35	19.80	-17	16,059	-0.11%
2020/03/19	12	18.73	6	18.73	18.60	6	15,358	0.04%
2020/03/18	5	19.30	7.4	19.51	19.30	-2.4	14,776	-0.02%
2020/03/17	27.7	19.71	5	19.60	19.50	22.7	14,449	0.16%
2020/03/16	13.1	20.10	10	20.11	20.00	3.1	13,826	0.02%
2020/03/13	46	19.99	70	20.10	20.20	-24	13,439	-0.18%
2020/03/12	34.1	21.41	2	21.43	21.40	32.1	12,375	0.26%
2020/03/11	10.5	22.24	0	0.00	22.35	10.5	11,961	0.09%
2020/03/10	3	22.33	0	0.00	22.35	3	11,725	0.03%
2020/03/09	37	22.50	0	0.00	22.40	37	11,569	0.32%
2020/03/06	4	22.89	0	0.00	22.90	4	11,174	0.04%
2020/03/05	1	23.20	0	0.00	23.30	1	11,009	0.01%
2020/03/04	5	23.10	0	0.00	23.20	5	11,010	0.05%
2020/03/03	0	23.00	6	22.95	23.00	-6	10,953	-0.05%
2020/03/02	9	22.76	1	22.80	22.90	8	10,887	0.07%
2020/02/27	4	22.86	0	0.00	23.00	4	11,221	0.04%
2020/02/26	1	22.90	0	0.00	22.85	1	11,114	0.01%
2020/02/25	2.2	22.95	14.6	22.94	22.95	-12.4	10,903	-0.11%
2020/02/24	3	23.03	0	0.00	23.00	3	10,874	0.03%
2020/02/21	8	23.28	0	0.00	23.20	8	10,749	0.07%
2020/02/20	2	23.30	0	0.00	23.30	2	10,707	0.02%
2020/02/19	0	0.00	2	23.50	23.50	-2	10,671	-0.02%
2020/02/18	1	23.25	3	23.25	23.45	-2	10,670	-0.02%
2020/02/17	0	0.00	2	23.28	23.35	-2	10,690	-0.02%
2020/02/14	1	23.45	2	23.40	23.45	-1	10,802	-0.01%
2020/02/11	0	0.00	1	23.45	23.45	-1	10,841	-0.01%
2020/02/10	1	23.35	1	23.45	23.45	0	10,871	0.00%
2020/02/07	2	23.25	0	0.00	23.30	2	10,836	0.02%
2020/02/06	8	23.40	10	23.40	23.35	-2	10,952	-0.02%
2020/02/05	4	23.21	6	23.18	23.25	-2	10,959	-0.02%
2020/02/04	5	23.24	0	0.00	23.20	5	10,965	0.05%
2020/02/03	6	23.08	1	23.00	23.00	5	10,969	0.05%
2020/01/31	2	23.20	2	23.30	23.10	0	10,846	0.00%
2020/01/30	11	23.26	0	0.00	23.00	11	10,692	0.10%
2020/01/20	0	0.00	3	24.03	24.05	-3	10,165	-0.03%
2020/01/17	0	0.00	5	23.97	24.05	-5	10,170	-0.05%
2020/01/16	0	0.00	11	23.95	24.00	-11	10,237	-0.11%
2020/01/15	0	0.00	4.1	23.95	24.05	-4.1	10,355	-0.04%
2020/01/14	1	23.95	0	0.00	24.05	1	10,383	0.01%
2020/01/13	0	0.00	5	23.90	24.00	-5	10,408	-0.05%
2020/01/10	0	0.00	1	23.75	23.85	-1	10,386	-0.01%
2020/01/09	1	23.65	0	0.00	23.75	1	10,491	0.01%
2020/01/08	11.2	23.59	0	0.00	23.55	11.2	10,529	0.11%
2020/01/07	12	23.72	0	0.00	23.70	12	10,506	0.11%
2020/01/06	5	23.83	6	23.80	23.80	-1	10,546	-0.01%
2020/01/03	5	24.01	2	24.05	24.10	3	10,569	0.03%
2020/01/02	0	0.00	3	23.98	24.00	-3	10,504	-0.03%
2019/12/31	2	24.05	100.2	24.05	23.90	-98.2	10,506	-0.93%
2019/12/30	14	24.00	1	24.00	24.00	13	10,464	0.12%
2019/12/27	0	0.00	0.4	23.80	23.95	-0.4	10,431	0.00%
2019/12/26	2	23.85	0	0.00	23.90	2	10,447	0.02%
2019/12/24	0	0.00	5	23.90	23.85	-5	10,812	-0.05%
2019/12/23	2	23.70	2	23.75	23.90	0	10,870	0.00%
2019/12/20	2	23.70	0	0.00	23.65	2	10,904	0.02%
2019/12/19	0	0.00	1	23.70	23.70	-1	10,685	-0.01%
2019/12/18	0	0.00	3	23.83	23.90	-3	10,752	-0.03%
2019/12/17	0	0.00	2	23.80	23.80	-2	10,822	-0.02%
2019/12/16	0	0.00	12	23.60	23.50	-12	10,728	-0.11%
2019/12/13	10	23.70	0	0.00	23.70	10	10,773	0.09%
2019/12/11	1	23.40	1	23.50	23.50	0	10,665	0.00%
2019/12/10	1	23.35	0	0.00	23.45	1	10,710	0.01%
2019/12/09	1	23.35	0	0.00	23.40	1	10,814	0.01%
2019/12/06	1	23.30	0	0.00	23.40	1	10,905	0.01%
2019/12/05	0	0.00	4	23.40	23.45	-4	10,886	-0.04%
2019/12/04	4	23.45	0	0.00	23.60	4	10,920	0.04%
2019/11/29	5	23.50	3	23.45	23.40	2	11,182	0.02%
2019/11/28	0	0.00	4	23.60	23.70	-4	11,172	-0.04%
2019/11/27	4.1	23.57	3	23.60	23.65	1.1	11,239	0.01%
2019/11/26	5	23.59	1	23.55	23.55	4	11,346	0.04%
2019/11/25	1	23.45	0	0.00	23.45	1	10,939	0.01%
2019/11/22	1.1	23.30	0	0.00	23.45	1.1	11,323	0.01%
2019/11/21	2	23.20	0	0.00	23.40	2	11,514	0.02%
2019/11/20	13	23.30	1	23.50	23.50	12	11,524	0.10%
2019/11/19	1	23.45	1.2	23.44	23.50	-0.2	11,642	0.00%
2019/11/18	1.1	23.30	1.2	23.35	23.45	-0.1	11,723	0.00%
2019/11/15	0	0.00	32	23.35	23.20	-32	11,831	-0.27%
2019/11/14	9	23.28	1	23.25	23.20	8	11,932	0.07%
2019/11/12	2	23.70	0	0.00	23.80	2	12,080	0.02%
2019/11/11	0	0.00	6	23.70	23.80	-6	12,181	-0.05%
2019/11/08	1	23.75	0	23.75	23.80	1	12,219	0.01%
2019/11/07	30	23.67	0	0.00	23.75	30	12,289	0.24%
2019/11/05	0	0.00	5	23.79	23.80	-5	12,484	-0.04%
2019/11/04	0	0.00	30	23.55	23.60	-30	12,458	-0.24%
2019/10/30	0	0.00	50	23.45	23.50	-50	12,806	-0.39%
2019/10/29	0.8	23.30	0	0.00	23.40	0.8	12,823	0.01%
2019/10/25	2	23.30	0	0.00	23.45	2	12,833	0.02%
2019/10/24	0	0.00	4	23.39	23.50	-4	12,894	-0.03%
2019/10/23	5	23.20	1	23.35	23.40	4	13,192	0.03%
2019/10/22	0	0.00	21	23.35	23.40	-21	13,318	-0.16%
2019/10/17	5	23.15	0	0.00	23.25	5	13,417	0.04%
2019/10/16	3	23.10	0	0.00	23.20	3	13,284	0.02%
2019/10/15	3	23.05	0	0.00	23.20	3	13,239	0.02%
2019/10/14	8	23.06	7	23.01	23.15	1	13,301	0.01%
2019/10/09	1	22.95	0	0.00	22.90	1	13,266	0.01%
2019/10/08	11	23.07	2	23.08	23.05	9	13,235	0.07%
2019/10/07	12	22.95	0	0.00	22.95	12	13,179	0.09%
2019/10/04	7	22.86	0	0.00	22.85	7	13,171	0.05%
2019/10/03	74.1	22.90	0	0.00	22.85	74.1	13,123	0.56%
2019/10/02	20	23.00	0	0.00	22.95	20	12,990	0.15%
2019/10/01	1	22.95	0	0.00	23.05	1	12,942	0.01%
2019/09/27	1	23.00	0	0.00	23.00	1	12,707	0.01%
2019/09/26	1	23.15	0	0.00	23.10	1	12,630	0.01%
2019/09/25	3	23.05	2	23.10	23.10	1	12,697	0.01%
2019/09/24	4	23.15	0	0.00	23.20	4	12,609	0.03%
2019/09/23	3.1	23.20	0	0.00	23.15	3.1	12,599	0.02%
2019/09/20	1	23.15	4	23.39	23.45	-3	12,765	-0.02%
2019/09/19	3	23.20	0	0.00	23.20	3	12,561	0.02%
2019/09/18	0	0.00	2	23.28	23.20	-2	12,587	-0.02%
2019/09/17	0.1	23.40	6	23.30	23.20	-5.9	12,564	-0.05%
2019/09/12	0	0.00	1.4	23.58	23.50	-1.4	12,835	-0.01%
2019/09/11	9	23.42	11	23.41	23.50	-2	12,980	-0.02%
2019/09/10	1	23.30	0	0.00	23.35	1	12,971	0.01%
2019/09/09	0	0.00	1	23.15	23.20	-1	12,914	-0.01%
2019/09/06	0	0.00	18	23.07	23.15	-18	12,996	-0.14%
2019/09/05	24	23.15	0	0.00	23.15	24	13,021	0.18%
2019/09/04	1	23.00	0	0.00	23.00	1	12,955	0.01%
2019/09/02	1	23.05	2	23.15	23.20	-1	12,828	-0.01%
2019/08/30	3	23.10	4	23.06	23.15	-1	12,884	-0.01%
2019/08/28	19	22.84	0	0.00	23.10	19	12,854	0.15%
2019/08/27	2.1	22.93	0	0.00	22.85	2.1	12,773	0.02%
2019/08/26	16	22.93	5	22.85	22.95	11	12,402	0.09%
2019/08/23	4	23.04	0	0.00	23.15	4	12,373	0.03%
2019/08/22	1	23.05	0.1	23.15	23.15	0.9	12,445	0.01%
2019/08/21	2	23.05	0.1	23.10	23.05	1.9	13,992	0.01%
2019/08/20	1	23.05	0	0.00	23.05	1	13,989	0.01%
2019/08/19	7	23.06	13	23.10	23.05	-6	13,908	-0.04%
2019/08/16	25	23.20	0	0.00	23.10	25	13,853	0.18%
2019/08/15	9	23.05	2	23.05	23.05	7	13,779	0.05%
2019/08/14	6	23.22	0	0.00	23.20	6	13,920	0.04%
2019/08/13	7	23.29	3	23.25	23.25	4	13,911	0.03%
2019/08/12	32	23.35	12	23.31	23.30	20	14,019	0.14%
2019/08/08	8	23.46	0	0.00	23.40	8	14,175	0.06%
2019/08/07	14	23.40	2	23.45	23.30	12	14,400	0.08%
2019/08/06	12	23.54	0	0.00	23.50	12	14,661	0.08%
2019/08/05	1	23.55	87	23.50	23.50	-86	14,687	-0.59%
2019/08/02	5	23.58	0	0.00	23.65	5	14,594	0.03%
2019/08/01	16	23.86	1	23.85	23.80	15	14,550	0.10%
2019/07/31	3	24.02	0	0.00	24.00	3	14,448	0.02%
2019/07/29	21.9	24.11	0	0.00	24.15	21.9	14,547	0.15%
2019/07/26	50	24.10	0	0.00	24.20	50	14,535	0.34%
2019/07/25	71	24.03	8	24.17	24.10	63	14,505	0.43%
2019/07/24	12	24.94	0.2	24.95	25.00	11.8	14,326	0.08%
2019/07/23	99	24.95	3	24.95	24.90	96	14,132	0.68%
2019/07/22	3	25.00	0	0.00	24.90	3	14,026	0.02%
2019/07/19	5	24.95	7	24.95	24.90	-2	13,965	-0.01%
2019/07/18	0	0.00	1	24.70	24.70	-1	13,861	-0.01%
2019/07/17	1	24.80	0	0.00	24.85	1	13,857	0.01%
2019/07/16	1	24.85	1	24.70	24.85	0	13,779	0.00%
2019/07/12	0.2	24.80	0.7	24.80	24.80	-0.5	13,652	0.00%
2019/07/10	2	24.70	0	0.00	24.85	2	13,770	0.01%
2019/07/09	0.2	24.65	0.2	24.65	24.65	0	13,778	0.00%
2019/07/08	0	0.00	2	24.75	24.80	-2	13,757	-0.01%
2019/07/05	1.2	24.58	7	24.75	24.70	-5.8	13,767	-0.04%
2019/07/04	4	24.61	0	0.00	24.65	4	13,901	0.03%
2019/07/03	1	24.60	1	24.75	24.70	0	13,966	0.00%
2019/07/02	2	24.75	101	24.80	24.60	-99	13,975	-0.71%	大賣/
2019/06/28	0	0.00	1	24.90	24.95	-1	13,995	-0.01%
2019/06/27	0	0.00	1	25.00	24.90	-1	14,032	-0.01%
2019/06/26	0	0.00	53	24.95	24.90	-53	13,918	-0.38%
2019/06/24	0	24.85	1	25.00	25.00	-1	13,859	-0.01%
2019/06/21	0	0.00	1.1	24.81	25.00	-1.1	13,775	-0.01%
2019/06/20	2	24.83	1	24.65	24.80	1	13,502	0.01%
2019/06/19	0	0.00	11	24.78	24.95	-11	13,299	-0.08%
2019/06/17	0	0.00	1	24.55	24.55	-1	12,981	-0.01%
2019/06/12	0	0.00	9.2	24.47	24.55	-9.2	12,971	-0.07%
2019/06/11	1	24.40	0	0.00	24.40	1	13,005	0.01%
2019/06/10	0	0.00	52	24.40	24.50	-52	13,039	-0.40%
2019/06/06	1	24.20	0	0.00	24.35	1	13,073	0.01%
2019/06/05	10	24.30	2	24.30	24.20	8	13,065	0.06%
2019/06/04	0	0.00	1	24.10	24.20	-1	13,046	-0.01%
2019/06/03	42	24.10	0	0.00	24.15	42	13,164	0.32%
2019/05/31	60	24.15	2	24.30	24.30	58	13,341	0.43%
2019/05/30	4	24.09	0	0.00	24.10	4	13,450	0.03%
2019/05/29	52.2	24.10	0	0.00	24.10	52.2	13,529	0.39%
2019/05/28	0	0.00	2	24.45	24.30	-2	13,551	-0.01%
2019/05/27	1	24.25	0	0.00	24.30	1	12,083	0.01%
2019/05/24	0	0.00	104.1	24.45	24.40	-104.1	12,096	-0.86%	大賣/鉅額交易
2019/05/22	2	24.20	0	0.00	24.45	2	12,132	0.02%
2019/05/21	0	0.00	10	24.35	24.65	-10	12,129	-0.08%
2019/05/20	11	24.35	0	0.00	24.20	11	11,940	0.09%
2019/05/17	4	24.08	1	24.10	24.00	3	11,873	0.03%
2019/05/16	67	24.00	10	23.90	24.00	57	11,768	0.48%
2019/05/15	55.1	24.14	20	24.10	24.00	35.1	11,656	0.30%
2019/05/14	11	24.15	0	0.00	24.10	11	11,518	0.10%
2019/05/13	2	24.45	0	0.00	24.45	2	11,229	0.02%
2019/05/10	25	24.62	13	24.68	24.55	12	11,347	0.11%
2019/05/09	31	24.79	0	0.00	24.70	31	11,508	0.27%
2019/05/06	7	24.87	32	25.00	25.00	-25	11,607	-0.22%
2019/05/03	8.2	25.02	6	25.01	25.10	2.2	11,565	0.02%
2019/05/02	4	25.00	5.2	25.00	24.90	-1.2	11,588	-0.01%
2019/04/30	37	24.91	0	0.00	24.95	37	11,626	0.32%
2019/04/25	1	25.05	1	25.05	25.00	0	11,761	0.00%
2019/04/24	0.1	25.05	0	0.00	25.10	0.1	11,798	0.00%
2019/04/23	0	0.00	5	25.05	25.15	-5	12,062	-0.04%
2019/04/22	0	25.10	3	25.13	25.10	-3	12,158	-0.02%
2019/04/19	0	0.00	1	25.15	25.20	-1	12,358	-0.01%
2019/04/18	2	25.10	0	25.10	25.10	2	12,581	0.02%
2019/04/17	1	25.20	7	25.25	25.25	-6	12,962	-0.05%
2019/04/16	2	25.08	1	25.20	25.20	1	13,024	0.01%
2019/04/15	4	25.14	0	0.00	25.05	4	13,145	0.03%
2019/04/12	0	0.00	3	25.10	25.20	-3	13,221	-0.02%
2019/04/11	2.5	25.05	0	0.00	25.05	2.5	13,233	0.02%
2019/04/09	0.1	25.00	0	0.00	25.10	0.1	13,266	0.00%
2019/04/08	3.8	25.00	2	25.00	25.10	1.8	13,319	0.01%
2019/04/03	1	25.00	0	0.00	25.00	1	13,244	0.01%
2019/04/02	1	24.95	1	25.00	24.90	0	13,375	0.00%
2019/04/01	52	25.05	28	25.10	25.00	24	13,234	0.18%
2019/03/29	2	25.05	0	0.00	25.30	2	13,053	0.02%
2019/03/28	1	25.00	0	0.00	25.00	1	13,059	0.01%
2019/03/26	4	24.95	0	0.00	25.00	4	13,204	0.03%
2019/03/22	2	25.00	0	0.00	25.00	2	13,279	0.02%
2019/03/20	0.1	24.95	0	0.00	25.05	0.1	13,529	0.00%
2019/03/18	1	24.95	0	0.00	25.05	1	13,701	0.01%
2019/03/15	0	0.00	1	24.85	25.05	-1	13,706	-0.01%
2019/03/14	3	24.75	0	0.00	24.75	3	13,559	0.02%
2019/03/13	0	0.00	10	24.95	25.00	-10	13,605	-0.07%
2019/03/12	8	25.00	0	0.00	25.10	8	13,619	0.06%
2019/03/11	2	24.80	0	0.00	24.70	2	13,845	0.01%
2019/03/08	8	24.78	0	24.85	24.75	8	13,833	0.06%
2019/03/07	4	24.95	2	24.90	24.95	2	14,144	0.01%
2019/03/06	7	25.11	0	0.00	25.15	7	14,054	0.05%
2019/03/05	0.2	25.30	0	0.00	25.40	0.2	14,086	0.00%
2019/02/27	0	0.00	81	25.45	25.50	-81	14,199	-0.57%
2019/02/26	5	25.28	2	25.30	25.50	3	14,093	0.02%
2019/02/25	0	0.00	1	25.40	25.30	-1	13,895	-0.01%
2019/02/22	0	0.00	1	25.20	25.25	-1	13,888	-0.01%
2019/02/21	0.2	25.10	1	25.10	25.25	-0.8	13,834	-0.01%
2019/02/20	0	0.00	3	25.15	25.20	-3	13,861	-0.02%
2019/02/19	4	25.01	0	0.00	25.00	4	13,870	0.03%
2019/02/18	0.1	25.10	0	0.00	25.15	0.1	13,953	0.00%
2019/02/15	1	25.25	0	0.00	25.20	1	14,131	0.01%
2019/02/14	2	25.23	5	25.30	25.20	-3	14,201	-0.02%
2019/02/13	2	25.45	2	25.45	25.50	0	14,135	0.00%
2019/02/12	0	0.00	1	25.40	25.45	-1	14,021	-0.01%
2019/02/11	0	0.00	2.1	25.49	25.25	-2.1	13,978	-0.01%
2019/01/30	0	0.00	21.1	25.40	25.45	-21.1	13,914	-0.15%
2019/01/29	0	0.00	1	25.35	25.35	-1	13,765	-0.01%
2019/01/28	0	0.00	3	25.32	25.35	-3	13,811	-0.02%
2019/01/25	0	0.00	8	25.31	25.35	-8	13,917	-0.06%
2019/01/24	0	0.00	4	25.09	25.10	-4	13,742	-0.03%
2019/01/23	0	0.00	8	25.06	25.05	-8	13,915	-0.06%
2019/01/22	2	25.00	0	0.00	25.05	2	14,070	0.01%
2019/01/18	0	0.00	10	25.00	25.00	-10	14,007	-0.07%
2019/01/16	0	24.85	0	0.00	24.95	0	14,393	0.00%
2019/01/15	0.1	24.90	14	24.98	25.00	-13.9	14,467	-0.10%
2019/01/11	0	24.75	0	0.00	24.90	0	14,314	0.00%
2019/01/10	0	24.75	1	24.90	24.90	-1	14,253	-0.01%
2019/01/09	0	0.00	40	24.89	24.95	-40	14,168	-0.28%
2019/01/08	0	0.00	17	24.49	24.50	-17	14,036	-0.12%
2019/01/07	0	0.00	15	24.36	24.45	-15	14,206	-0.11%
2019/01/04	0	0.00	26	24.02	24.20	-26	14,380	-0.18%
2019/01/03	2	24.00	21.9	24.05	24.15	-19.9	15,220	-0.13%
2019/01/02	2.1	23.95	0	0.00	24.00	2.1	15,526	0.01%
2018/12/28	0	0.00	5	24.19	24.25	-5	15,614	-0.03%
2018/12/27	20	23.90	66	23.90	23.95	-46	15,728	-0.29%
2018/12/26	20	23.90	20	23.80	23.80	0	15,745	0.00%
2018/12/25	11.5	23.76	0	0.00	23.80	11.5	15,970	0.07%
2018/12/24	10	24.00	1	24.05	24.15	9	16,006	0.06%
2018/12/22	14	24.15	0	0.00	24.05	14	16,217	0.09%
2018/12/20	0	0.00	11	24.30	24.30	-11	16,677	-0.07%
2018/12/19	50	24.20	3	24.20	24.30	47	16,861	0.28%
2018/12/18	1	24.00	0	0.00	24.05	1	16,938	0.01%
2018/12/17	0	0.00	0.3	24.05	24.05	-0.3	17,173	0.00%
2018/12/14	10	24.00	0	0.00	24.15	10	17,267	0.06%
2018/12/13	0	0.00	1	24.25	24.30	-1	17,334	-0.01%
2018/12/12	0	0.00	8	24.35	24.35	-8	17,364	-0.05%
2018/12/11	2	23.83	0	0.00	23.95	2	17,231	0.01%
2018/12/07	2	23.93	10	24.00	23.90	-8	17,418	-0.05%
2018/12/06	8	24.00	0	0.00	23.95	8	17,525	0.05%
2018/12/05	10.1	24.30	5	24.20	24.25	5.1	17,589	0.03%
2018/12/04	0	0.00	8	24.33	24.45	-8	17,615	-0.05%
2018/12/03	0	24.20	0	0.00	24.25	0	17,446	0.00%
2018/11/30	0	0.00	9	24.10	24.00	-9	17,538	-0.05%
2018/11/29	4	23.95	0	0.00	23.85	4	17,283	0.02%
2018/11/28	6.1	23.69	0	0.00	23.85	6.1	17,175	0.04%
2018/11/27	13	23.69	20	23.72	23.65	-7	17,067	-0.04%
2018/11/26	28	23.92	1	23.90	23.95	27	16,983	0.16%
2018/11/23	4	23.90	11	23.95	23.85	-7	16,869	-0.04%
2018/11/22	86	24.00	0	0.00	24.05	86	16,945	0.51%
2018/11/21	19	24.06	0	0.00	24.05	19	17,109	0.11%
2018/11/19	0	0.00	3	24.57	24.50	-3	17,164	-0.02%
2018/11/16	0	0.00	13	24.36	24.45	-13	17,297	-0.08%
2018/11/15	9	24.09	1	24.00	24.10	8	17,675	0.05%
2018/11/14	5	24.02	0	0.00	24.10	5	17,803	0.03%
2018/11/13	8	24.06	0	0.00	24.25	8	17,761	0.05%
2018/11/12	6	24.22	2	24.20	24.25	4	17,710	0.02%
2018/11/09	12.1	24.28	2	24.45	24.25	10.1	17,871	0.06%
2018/11/08	0	0.00	12	24.63	24.70	-12	18,425	-0.07%
2018/11/07	0	0.00	5	24.40	24.50	-5	18,640	-0.03%
2018/11/06	2	24.15	0	0.00	24.35	2	18,561	0.01%
2018/11/02	5	23.98	1	24.15	24.15	4	18,420	0.02%
2018/11/01	2	23.95	0	0.00	24.05	2	18,370	0.01%
2018/10/31	3	23.95	4	24.00	24.40	-1	18,356	-0.01%
2018/10/30	0	0.00	6	24.02	24.15	-6	18,183	-0.03%
2018/10/29	7	23.75	0	0.00	23.75	7	18,013	0.04%
2018/10/26	1	23.50	0	0.00	23.65	1	18,157	0.01%
2018/10/25	2.1	23.51	13	23.50	23.75	-10.9	18,193	-0.06%
2018/10/24	9	23.71	9	23.72	23.70	0	18,250	0.00%
2018/10/23	22	24.10	2	24.03	24.15	20	18,150	0.11%
2018/10/22	5	24.09	0	24.25	24.15	5	18,345	0.03%
2018/10/19	1.1	24.07	21	24.11	24.30	-19.9	19,115	-0.10%
2018/10/18	0	0.00	6	24.40	24.25	-6	19,532	-0.03%
2018/10/17	6.2	24.17	1	24.40	24.15	5.2	20,042	0.03%
2018/10/16	1.1	24.13	0	0.00	24.45	1.1	20,047	0.01%
2018/10/15	12	24.08	0	0.00	24.05	12	19,874	0.06%
2018/10/12	16	24.20	21	24.47	24.50	-5	19,699	-0.03%
2018/10/11	35	24.31	34	24.96	24.20	1	19,466	0.01%
2018/10/09	0	0.00	14.2	25.48	25.35	-14.2	18,594	-0.08%
2018/10/08	0	0.00	4	25.30	25.25	-4	18,261	-0.02%
2018/10/05	9	25.02	21.1	25.01	25.10	-12.1	18,143	-0.07%
2018/10/04	5	25.13	15	25.30	25.40	-10	17,992	-0.06%
2018/10/03	7	25.20	8.2	25.49	25.45	-1.2	17,849	-0.01%
2018/10/02	2	25.20	5	25.31	25.20	-3	17,636	-0.02%
2018/10/01	0	25.35	8	25.53	25.50	-8	17,469	-0.05%
2018/09/28	0	0.00	10	25.50	25.50	-10	17,346	-0.06%
2018/09/27	0	0.00	5	25.45	25.45	-5	16,943	-0.03%
2018/09/26	20	25.40	27	25.46	25.45	-7	16,810	-0.04%
2018/09/25	0	0.00	4	25.44	25.35	-4	16,673	-0.02%
2018/09/21	0	0.00	43	25.10	25.25	-43	16,545	-0.26%
2018/09/20	0	24.95	0	0.00	25.00	0	16,361	0.00%
2018/09/19	1	24.80	7	25.00	25.10	-6	16,357	-0.04%
2018/09/18	1	25.00	16	24.96	25.00	-15	16,396	-0.09%
2018/09/14	4	24.50	0	0.00	24.45	4	16,245	0.02%
2018/09/13	25	24.31	1	24.35	24.45	24	16,259	0.15%
2018/09/12	3	24.30	0	0.00	24.30	3	16,122	0.02%
2018/09/11	5	24.40	1	24.65	24.55	4	16,089	0.02%
2018/09/10	7	24.57	0	0.00	24.60	7	16,129	0.04%
2018/09/07	0.2	24.70	0	0.00	24.70	0.2	16,402	0.00%
2018/09/06	0	0.00	13.9	24.89	24.80	-13.9	16,464	-0.08%
2018/09/05	6.3	24.69	0	0.00	24.65	6.3	16,381	0.04%
2018/09/04	0	0.00	14	24.91	24.95	-14	16,351	-0.09%
2018/09/03	10	24.80	9.4	24.73	24.85	0.6	16,381	0.00%
2018/08/31	0.2	25.10	7	25.12	25.15	-6.8	16,311	-0.04%
2018/08/30	4	25.25	1	25.25	25.25	3	16,306	0.02%
2018/08/29	0	0.00	0.5	25.35	25.45	-0.5	16,325	0.00%
2018/08/28	0	0.00	13.5	25.43	25.50	-13.5	16,458	-0.08%
2018/08/27	0	0.00	11	25.23	25.30	-11	16,795	-0.07%
2018/08/23	0	0.00	42	25.47	25.50	-42	17,559	-0.24%
2018/08/22	0	0.00	34.7	25.18	25.30	-34.7	17,578	-0.20%
2018/08/21	0	0.00	15	25.00	25.00	-15	17,100	-0.09%
2018/08/20	0	0.00	3	24.88	24.95	-3	16,914	-0.02%
2018/08/17	5	24.80	6	24.90	24.65	-1	16,776	-0.01%
2018/08/16	20	24.80	61	24.95	24.90	-41	16,711	-0.25%
2018/08/15	2	24.88	10	24.96	24.75	-8	16,584	-0.05%
2018/08/14	1	24.50	108	24.95	24.95	-107	16,044	-0.67%	大賣/鉅額交易
2018/08/13	60	24.43	11	24.40	24.35	49	15,698	0.31%
2018/08/10	0	0.00	2	24.60	24.55	-2	15,559	-0.01%
2018/08/09	0	0.00	0.1	24.75	24.85	-0.1	15,519	0.00%
2018/08/08	0	0.00	108	24.90	24.95	-108	15,462	-0.70%	大賣/鉅額交易
2018/08/06	0	0.00	111	24.81	24.90	-111	15,283	-0.73%	大賣/鉅額交易
2018/08/03	0.1	24.65	13.3	24.70	24.75	-13.2	15,211	-0.09%
2018/08/01	7	24.89	9	24.88	24.95	-2	15,059	-0.01%
2018/07/31	0	0.00	2	24.95	25.00	-2	14,917	-0.01%
2018/07/30	0	0.00	11	24.77	24.80	-11	14,675	-0.07%
2018/07/27	1	24.65	13	24.68	24.65	-12	14,454	-0.08%
2018/07/26	0	0.00	199	24.40	24.65	-199	14,269	-1.39%	大賣/鉅額交易
2018/07/25	27	24.82	22	24.80	24.80	5	13,646	0.04%
2018/07/24	51	24.74	58	24.70	24.75	-7	13,215	-0.05%
2018/07/23	0	0.00	2	24.25	24.25	-2	12,709	-0.02%
2018/07/20	0	0.00	20	24.19	24.25	-20	12,691	-0.16%
2018/07/19	15	24.15	10	24.18	24.20	5	12,702	0.04%
2018/07/18	20	24.00	2	24.05	24.10	18	12,705	0.14%
2018/07/17	20	23.90	0	0.00	24.00	20	12,655	0.16%
2018/07/16	4	23.90	10	23.90	23.90	-6	12,680	-0.05%
2018/07/13	4	23.80	1	23.85	23.90	3	12,783	0.02%
2018/07/12	70	23.78	1	23.75	23.80	69	12,811	0.54%
2018/07/09	11	23.50	4	23.60	23.60	7	12,876	0.05%
2018/07/06	0	0.00	1	23.35	23.50	-1	12,956	-0.01%
2018/07/05	0	0.00	1	23.40	23.45	-1	13,002	-0.01%
2018/07/04	16	23.40	1	23.40	23.50	15	13,204	0.11%
2018/07/03	1.1	23.25	0	0.00	23.25	1.1	13,391	0.01%
2018/07/02	2	23.30	0	0.00	23.25	2	13,425	0.01%
2018/06/28	3	23.22	0	0.00	23.25	3	13,245	0.02%
2018/06/27	10	23.29	0.6	23.35	23.25	9.4	13,223	0.07%
2018/06/26	2	23.40	0	0.00	23.40	2	13,269	0.02%
2018/06/25	18	23.47	0	0.00	23.40	18	13,264	0.14%
2018/06/22	3	23.63	1	23.60	23.70	2	13,210	0.02%
2018/06/21	20	23.65	0	0.00	23.65	20	13,257	0.15%
2018/06/20	0	0.00	1	23.65	23.80	-1	13,457	-0.01%
2018/06/19	3	23.48	100	23.50	23.40	-97	13,396	-0.72%
2018/06/15	102	23.70	1	23.65	23.65	101	13,211	0.76%	大買/鉅額交易
2018/06/14	6	23.76	100	23.80	23.70	-94	12,912	-0.73%
2018/06/13	0	0.00	1	24.05	24.05	-1	12,729	-0.01%
2018/06/12	1	24.00	45	24.10	24.15	-44	13,129	-0.34%
2018/06/11	0	0.00	3	24.00	24.10	-3	13,066	-0.02%
2018/06/07	0	0.00	1	24.40	24.40	-1	13,272	-0.01%
2018/06/05	1	24.35	13	24.23	24.30	-12	13,165	-0.09%
2018/06/04	4	23.94	60	23.97	24.20	-56	13,052	-0.43%
2018/06/01	0.9	23.70	3	23.70	23.75	-2.1	12,778	-0.02%
2018/05/31	0	0.00	20	23.35	23.60	-20	12,562	-0.16%
2018/05/30	19	23.23	7	23.21	23.20	12	12,337	0.10%
2018/05/29	4	23.38	12.5	23.40	23.40	-8.5	12,372	-0.07%
2018/05/25	1	23.30	0	0.00	23.35	1	12,812	0.01%
2018/05/24	3	23.28	1	23.35	23.25	2	12,910	0.02%
2018/05/23	26	23.30	5	23.35	23.20	21	13,186	0.16%
2018/05/22	3	23.35	0	0.00	23.30	3	13,363	0.02%
2018/05/21	0	0.00	1	23.40	23.40	-1	13,704	-0.01%
2018/05/16	0	0.00	9	23.40	23.50	-9	14,391	-0.06%
2018/05/15	21	23.39	4	23.40	23.35	17	14,759	0.12%
2018/05/14	10	23.55	0	0.00	23.50	10	15,330	0.07%
2018/05/11	0.8	23.50	0	23.50	23.55	0.8	15,526	0.00%
2018/05/10	10	23.45	0	0.00	23.45	10	15,555	0.06%
2018/05/07	1	23.30	0	0.00	23.25	1	15,800	0.01%
2018/05/04	5.2	23.25	0.2	23.30	23.25	5	15,907	0.03%
2018/05/03	9	23.28	0	0.00	23.25	9	15,970	0.06%
2018/05/02	17	23.76	3	23.70	23.65	14	16,037	0.09%
2018/04/30	1	23.40	0	0.00	23.50	1	15,952	0.01%
2018/04/27	3	23.27	0	0.00	23.40	3	15,873	0.02%
2018/04/26	25	23.30	0	0.00	23.35	25	15,951	0.16%
2018/04/25	13.5	23.33	10	23.35	23.40	3.5	15,937	0.02%
2018/04/24	1	23.35	0	0.00	23.30	1	16,006	0.01%
2018/04/20	123	23.72	75	23.63	23.65	48	16,060	0.30%	大買/
2018/04/19	11	23.70	4	23.55	23.70	7	16,118	0.04%
2018/04/18	1	23.40	17.2	23.35	23.40	-16.2	16,275	-0.10%
2018/04/17	4	23.31	0	0.00	23.30	4	16,402	0.02%
2018/04/16	0	23.50	10	23.45	23.45	-10	16,610	-0.06%
2018/04/13	4	23.48	0	0.00	23.45	4	16,896	0.02%
2018/04/12	3.2	23.48	1	23.50	23.60	2.2	17,352	0.01%
2018/04/11	2	23.75	1	23.70	23.60	1	17,553	0.01%
2018/04/10	14	23.60	44	23.65	23.75	-30	17,768	-0.17%
2018/04/09	1	23.55	17	23.80	23.80	-16	17,899	-0.09%
2018/04/03	4.1	23.40	5	23.50	23.35	-0.9	17,720	-0.01%
2018/04/02	33	23.56	6	23.55	23.50	27	17,670	0.15%
2018/03/31	2	23.53	0	0.00	23.45	2	17,721	0.01%
2018/03/30	6	23.46	0	0.00	23.50	6	17,898	0.03%
2018/03/29	15	23.20	0	0.00	23.20	15	17,851	0.08%
2018/03/28	63	23.41	0	0.00	23.40	63	17,584	0.36%
2018/03/26	15	23.37	0	0.00	23.45	15	17,596	0.09%
2018/03/23	17	23.53	0	0.00	23.50	17	17,539	0.10%
2018/03/22	5	23.80	0	0.00	23.85	5	17,424	0.03%
2018/03/21	3	23.78	10	23.80	23.75	-7	17,370	-0.04%
2018/03/20	1	23.85	0	23.90	23.75	1	17,601	0.01%
2018/03/16	10	23.71	0	0.00	23.70	10	17,796	0.06%
2018/03/15	3	23.82	0	0.00	23.75	3	17,447	0.02%
2018/03/14	10	23.85	0	0.00	23.85	10	17,442	0.06%
2018/03/13	11.2	23.81	1.1	23.90	23.85	10.1	17,434	0.06%
2018/03/12	5	23.65	3	23.75	23.70	2	17,215	0.01%
2018/03/09	53.1	23.54	0	0.00	23.60	53.1	17,252	0.31%
2018/03/08	19	23.48	0	0.00	23.50	19	17,209	0.11%
2018/03/07	8	23.61	0	0.00	23.50	8	17,120	0.05%
2018/03/06	35	23.61	0	0.00	23.70	35	16,947	0.21%
2018/03/05	14	23.58	7	23.85	23.60	7	17,210	0.04%
2018/03/02	13	24.01	1.1	24.01	23.95	11.9	16,891	0.07%
2018/03/01	0	0.00	5	24.40	24.40	-5	16,605	-0.03%
2018/02/27	0.2	24.20	0	0.00	24.10	0.2	16,290	0.00%
2018/02/26	0.4	24.30	1	24.35	24.20	-0.6	16,060	0.00%
2018/02/23	15	24.41	2	24.40	24.50	13	15,938	0.08%
2018/02/22	1	24.10	0	0.00	24.30	1	15,768	0.01%
2018/02/21	3	23.98	12	24.23	24.50	-9	15,556	-0.06%
2018/02/12	32	23.75	0	0.00	23.65	32	15,225	0.21%
2018/02/09	2	23.75	0	0.00	23.75	2	15,056	0.01%
2018/02/08	12	23.69	39	23.77	23.75	-27	14,842	-0.18%
2018/02/07	9	23.86	0	0.00	23.60	9	14,770	0.06%
2018/02/06	51	23.90	13	23.55	23.60	38	14,412	0.26%
2018/02/05	39.1	24.58	0	0.00	24.50	39.1	13,818	0.28%
2018/02/02	120	24.80	1.4	24.84	24.80	118.6	13,589	0.87%	大買/鉅額交易
2018/01/30	5.6	25.03	35.1	25.17	24.90	-29.5	13,336	-0.22%
2018/01/29	5	25.01	0	0.00	25.15	5	13,171	0.04%
2018/01/24	85	24.80	0	0.00	25.00	85	12,803	0.66%
2018/01/23	2	24.90	7	25.00	25.00	-5	12,763	-0.04%
2018/01/19	0	0.00	2	25.10	25.10	-2	12,628	-0.02%
2018/01/16	0	0.00	7	25.15	25.20	-7	12,241	-0.06%
2018/01/15	3	25.08	0	0.00	25.10	3	12,149	0.02%
2018/01/12	0	0.00	2	25.40	25.35	-2	12,011	-0.02%
2018/01/11	0	0.00	116	25.31	25.30	-116	11,740	-0.99%	大賣/鉅額交易
2018/01/10	1	25.40	30	25.33	25.30	-29	11,594	-0.25%
2018/01/09	2	25.25	6	25.18	25.25	-4	11,310	-0.04%
2018/01/08	0	0.00	6	25.33	25.25	-6	11,124	-0.05%
2018/01/05	0	0.00	116	24.95	24.95	-116	10,659	-1.09%	大賣/鉅額交易
2018/01/04	0	24.80	13	24.90	24.80	-13	10,430	-0.12%
2018/01/03	5	24.85	6	24.85	24.90	-1	10,285	-0.01%