中鋼 (2002)-元大-斗六券商分點個股進出

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－元大-斗六券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六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	39.3	25.02	14	25.09	24.95	25.3	22,734	0.11%
2024/05/02	11	24.90	1	25.00	24.95	10	22,550	0.04%
2024/04/30	16	25.02	6.6	25.00	24.85	9.4	22,573	0.04%
2024/04/29	18	24.92	47	24.96	25.00	-29	22,531	-0.13%
2024/04/25	37	24.55	1	24.50	24.55	36	22,522	0.16%
2024/04/24	5	24.76	44.3	24.79	24.75	-39.3	22,584	-0.17%
2024/04/23	13	24.88	40	24.82	24.85	-27	22,958	-0.12%
2024/04/22	4	24.63	11	24.77	24.70	-7	23,079	-0.03%
2024/04/19	18.8	24.42	11	24.41	24.45	7.8	22,843	0.03%
2024/04/18	16.5	24.83	15	24.82	24.80	1.5	22,443	0.01%
2024/04/17	54.1	24.37	12	24.44	24.45	42.1	22,124	0.19%
2024/04/16	50.1	24.37	1.3	24.28	24.25	48.8	21,924	0.22%
2024/04/15	14.5	24.86	3.1	24.60	24.55	11.4	21,955	0.05%
2024/04/12	21.9	24.89	3	24.83	24.85	18.9	21,603	0.09%
2024/04/11	20.1	25.35	55	25.32	25.30	-34.9	21,411	-0.16%
2024/04/10	30	25.82	60.5	25.76	25.60	-30.5	21,174	-0.14%
2024/04/09	44.4	25.89	155.6	25.76	26.05	-111.2	20,756	-0.54%	大賣/鉅額交易
2024/04/08	15.3	24.84	144	24.86	25.00	-128.7	19,149	-0.67%	大賣/鉅額交易
2024/04/03	11.3	24.61	25.5	24.70	24.65	-14.2	18,646	-0.08%
2024/04/02	2.4	24.16	395	24.15	24.30	-392.6	18,076	-2.17%	大賣/鉅額交易
2024/04/01	5.1	23.96	2	24.00	24.00	3	18,022	0.02%
2024/03/29	5	23.90	11	23.95	23.90	-6	18,075	-0.03%
2024/03/28	1	23.90	29	23.90	23.80	-28	18,183	-0.15%
2024/03/27	22.1	23.95	0	0.00	23.90	22.1	18,448	0.12%
2024/03/26	15.3	23.88	5.1	23.88	24.00	10.2	18,659	0.05%
2024/03/25	16.4	23.80	3.3	23.77	23.85	13.1	19,003	0.07%
2024/03/22	3.3	23.85	1	23.80	23.95	2.3	19,488	0.01%
2024/03/21	3.1	23.80	17.1	23.72	23.85	-14	20,422	-0.07%
2024/03/20	413.6	23.64	5.6	23.60	23.50	408	21,978	1.86%	大買/鉅額交易
2024/03/19	19.3	23.64	49	23.68	23.65	-29.7	22,295	-0.13%
2024/03/18	13.2	23.69	4.2	23.66	23.70	9	22,698	0.04%
2024/03/15	24.3	23.88	31	23.91	23.85	-6.7	22,887	-0.03%
2024/03/14	17.3	24.03	12	24.05	24.05	5.3	23,135	0.02%
2024/03/13	38.1	23.89	14	23.84	23.95	24.1	23,130	0.10%
2024/03/12	5.3	24.14	10.4	24.14	24.15	-5.1	22,921	-0.02%
2024/03/11	7.3	24.05	32	24.00	24.05	-24.7	23,083	-0.11%
2024/03/08	19.4	23.99	83	23.91	24.10	-63.7	23,355	-0.27%
2024/03/07	30.8	23.94	6	23.95	23.95	24.8	23,599	0.11%
2024/03/06	26	24.06	0	0.00	24.05	26	24,137	0.11%
2024/03/05	11.5	24.08	46	24.16	24.05	-34.5	25,743	-0.13%
2024/03/04	33.5	24.13	30.8	24.16	24.20	2.7	26,527	0.01%
2024/03/01	14.8	24.40	13	24.38	24.45	1.8	27,266	0.01%
2024/02/29	22.9	24.60	0.2	24.65	24.60	22.7	27,983	0.08%
2024/02/27	28.3	24.68	1	24.60	24.65	27.3	28,695	0.10%
2024/02/26	4.3	24.92	1	24.90	24.90	3.3	29,191	0.01%
2024/02/23	17.2	25.08	3.2	25.10	25.00	14	29,768	0.05%
2024/02/22	12.4	25.20	2	25.20	25.15	10.4	30,494	0.03%
2024/02/21	0	25.27	4	25.16	25.25	-4	30,630	-0.01%
2024/02/20	5.3	25.25	0	0.00	25.30	5.3	30,797	0.02%
2024/02/19	2.2	25.13	114	25.33	25.40	-111.8	31,056	-0.36%	大賣/鉅額交易
2024/02/16	7.3	24.90	21	24.83	24.90	-13.7	31,421	-0.04%
2024/02/15	89.2	24.65	2	24.60	24.60	87.2	31,562	0.28%
2024/02/05	40	24.90	0	0.00	24.85	40	31,422	0.13%
2024/02/02	28	25.06	8	25.10	25.15	20	31,452	0.06%
2024/02/01	6	25.16	1	25.20	25.25	5	31,600	0.02%
2024/01/31	4.7	24.95	0.3	25.20	25.15	4.4	31,838	0.01%
2024/01/30	21	25.11	1.2	25.07	25.05	19.8	31,894	0.06%
2024/01/29	4.8	25.48	25	25.50	25.45	-20.2	32,286	-0.06%
2024/01/26	2.6	25.09	5	25.17	25.25	-2.4	32,375	-0.01%
2024/01/25	6	25.03	1	25.10	25.10	5	32,373	0.02%
2024/01/24	6.2	25.08	12.9	25.10	25.15	-6.7	32,398	-0.02%
2024/01/23	7.1	24.76	4	24.85	24.80	3.1	32,402	0.01%
2024/01/22	6.2	24.77	2	24.78	24.75	4.2	32,302	0.01%
2024/01/19	46.5	24.68	0	0.00	24.65	46.5	32,342	0.14%
2024/01/18	15.4	24.87	0	0.00	24.80	15.4	32,343	0.05%
2024/01/17	97.1	25.03	3	24.80	24.80	94.1	32,692	0.29%
2024/01/16	18.5	25.37	6.7	25.47	25.20	11.9	32,521	0.04%
2024/01/15	2	25.90	8	25.93	25.80	-6	32,397	-0.02%
2024/01/12	5.1	25.90	0	0.00	25.80	5.1	32,977	0.02%
2024/01/11	6	25.73	0	0.00	25.80	6	33,234	0.02%
2024/01/10	14.2	25.77	4	25.89	25.85	10.2	34,221	0.03%
2024/01/09	12.3	26.13	52	26.53	26.00	-39.7	34,423	-0.12%
2024/01/08	13.6	26.62	4	26.56	26.50	9.6	34,277	0.03%
2024/01/05	22.6	26.69	12	26.65	26.70	10.6	34,359	0.03%
2024/01/04	0.1	26.60	1	26.70	26.70	-1	34,474	0.00%
2024/01/03	32.3	26.59	2	26.60	26.70	30.3	34,778	0.09%
2024/01/02	1	26.90	30	27.00	27.00	-29	34,674	-0.08%
2023/12/29	14	26.91	52.3	26.99	27.00	-38.3	34,911	-0.11%
2023/12/28	0.1	26.90	46.1	26.90	27.00	-46	35,276	-0.13%
2023/12/27	11.6	26.82	57.1	26.85	26.90	-45.5	35,434	-0.13%
2023/12/26	6	26.81	8	26.82	26.90	-2	35,611	-0.01%
2023/12/25	13	26.80	51	26.82	26.85	-38	36,045	-0.11%
2023/12/22	1.1	26.60	7.8	26.69	26.75	-6.7	36,644	-0.02%
2023/12/21	48.4	26.55	34	26.64	26.60	14.4	36,500	0.04%
2023/12/20	49.3	26.64	13	26.57	26.55	36.3	36,266	0.10%
2023/12/19	12	26.48	45	26.54	26.65	-33	35,930	-0.09%
2023/12/18	116.1	26.76	57.2	26.78	26.65	58.9	35,758	0.16%	大買/
2023/12/15	34.1	26.09	184.1	25.97	26.45	-150	34,745	-0.43%	大賣/鉅額交易
2023/12/14	1.3	25.38	0	25.25	25.40	1.3	33,085	0.00%
2023/12/13	104.8	25.15	0	0.00	25.15	104.8	32,610	0.32%	大買/鉅額交易
2023/12/12	48.4	25.45	4	25.40	25.45	44.3	32,687	0.14%
2023/12/11	48.6	25.75	0	0.00	25.70	48.6	32,312	0.15%
2023/12/08	0	0.00	1	26.10	26.10	-1	31,727	0.00%
2023/12/07	2	26.08	3	26.12	26.05	-1	31,646	0.00%
2023/12/06	4	26.21	11	26.19	26.25	-7	31,648	-0.02%
2023/12/05	1.2	26.04	18	26.00	26.10	-16.8	31,527	-0.05%
2023/12/04	14.9	25.84	6	26.05	26.05	8.9	31,330	0.03%
2023/12/01	17.4	25.85	3.1	25.90	26.00	14.2	30,872	0.05%
2023/11/30	7.1	25.90	15	26.16	26.20	-7.9	30,075	-0.03%
2023/11/29	13.1	25.93	5	26.14	26.20	8.1	28,343	0.03%
2023/11/28	11.8	25.99	11.2	26.13	26.10	0.7	27,448	0.00%
2023/11/27	15.3	25.77	34	26.10	26.15	-18.7	26,911	-0.07%
2023/11/24	21.6	25.44	17	25.84	25.90	4.6	26,050	0.02%
2023/11/22	32.6	25.41	1	25.40	25.80	31.6	24,680	0.13%
2023/11/21	24.3	25.53	36	25.57	25.70	-11.7	24,330	-0.05%
2023/11/20	5.3	25.25	4	25.33	25.30	1.3	23,784	0.01%
2023/11/17	8.2	25.10	4	25.16	25.20	4.2	23,897	0.02%
2023/11/16	17.3	25.22	13	25.19	25.20	4.3	23,902	0.02%
2023/11/15	10.7	24.85	100	24.85	24.95	-89.3	23,694	-0.38%
2023/11/14	49.1	24.39	0	0.00	24.55	49.1	23,488	0.21%
2023/11/13	34	24.54	2	24.70	24.50	32	23,736	0.13%
2023/11/10	2.1	24.46	0	0.00	24.65	2.1	23,935	0.01%
2023/11/09	2.2	24.38	1	24.40	24.55	1.2	23,952	0.00%
2023/11/08	19.2	24.52	2	24.64	24.60	17.2	24,099	0.07%
2023/11/07	85.2	24.58	10	24.59	24.80	75.2	24,043	0.31%
2023/11/06	67.5	25.03	8	25.11	25.00	59.5	24,007	0.25%
2023/11/03	0	0.00	17	24.36	24.55	-17	23,732	-0.07%
2023/11/02	3	24.33	8.2	24.25	24.25	-5.2	23,784	-0.02%
2023/11/01	4	24.20	3	24.20	24.05	1	23,862	0.00%
2023/10/31	1	24.05	7	24.10	24.15	-6	23,946	-0.02%
2023/10/30	6.2	24.16	0	0.00	24.10	6.2	24,425	0.03%
2023/10/27	42	24.08	1	24.05	24.00	41	24,546	0.17%
2023/10/26	14.3	24.09	2	24.25	24.05	12.3	24,855	0.05%
2023/10/25	7	24.10	9	24.17	24.40	-2	24,877	-0.01%
2023/10/24	19.2	23.62	5	23.60	23.60	14.2	24,831	0.06%
2023/10/23	8	23.82	1	23.85	23.80	7	24,893	0.03%
2023/10/20	20.1	23.96	1.2	24.18	23.90	18.8	24,917	0.08%
2023/10/19	24	24.41	1	24.50	24.50	23	24,651	0.09%
2023/10/18	45.3	24.32	70.5	24.40	24.85	-25.2	24,631	-0.10%
2023/10/17	14.8	24.41	6	24.58	24.75	8.8	23,878	0.04%
2023/10/16	15.3	24.56	1	24.70	24.75	14.3	23,809	0.06%
2023/10/13	23.3	24.84	1	24.80	24.85	22.3	23,802	0.09%
2023/10/12	4	24.81	0	24.85	24.85	4	23,787	0.02%
2023/10/11	18.2	24.49	2	24.40	24.60	16.2	23,649	0.07%
2023/10/06	4.9	24.54	2	24.63	24.65	2.9	23,291	0.01%
2023/10/05	21.3	24.37	100	24.55	24.55	-78.7	23,213	-0.34%
2023/10/04	152.2	24.25	5	24.25	24.25	147.2	22,864	0.64%	大買/鉅額交易
2023/10/03	46.4	24.93	0	0.00	24.85	46.4	22,390	0.21%
2023/10/02	38.6	25.03	17	25.05	25.25	21.6	22,231	0.10%
2023/09/28	26.2	25.06	16	25.10	25.25	10.2	22,362	0.05%
2023/09/27	118.7	25.40	50	25.80	25.45	68.7	21,904	0.31%	大買/
2023/09/26	12.3	26.03	0	0.00	26.05	12.3	21,314	0.06%
2023/09/25	14.2	26.22	20	26.15	26.20	-5.8	21,227	-0.03%
2023/09/22	14.1	26.15	0.1	26.25	26.20	14	21,466	0.07%
2023/09/21	212.2	26.12	1	26.10	26.15	211.2	21,461	0.98%	大買/鉅額交易
2023/09/20	6.5	26.54	0	0.00	26.50	6.5	21,129	0.03%
2023/09/19	2.6	26.61	0	0.00	26.50	2.6	21,163	0.01%
2023/09/18	11.4	26.75	4	26.74	26.75	7.4	21,342	0.03%
2023/09/15	54	26.57	1	26.63	26.60	53	21,363	0.25%
2023/09/14	14.8	26.54	0	0.00	26.60	14.8	20,796	0.07%
2023/09/13	1.1	26.31	0	0.00	26.35	1.1	20,744	0.01%
2023/09/12	46.1	26.34	3.1	26.35	26.30	43	20,930	0.21%
2023/09/11	3.4	26.30	1	26.30	26.25	2.4	20,867	0.01%
2023/09/08	5.1	26.36	1	26.35	26.35	4.1	20,807	0.02%
2023/09/07	5.9	26.52	5	26.60	26.50	0.9	20,793	0.00%
2023/09/06	6.7	26.91	0.2	27.00	26.80	6.5	20,656	0.03%
2023/09/05	2.1	26.96	1	27.00	27.10	1.1	20,611	0.01%
2023/09/04	5.2	27.04	3.3	27.00	27.05	1.9	20,597	0.01%
2023/09/01	7.4	26.68	2	26.65	26.70	5.4	20,572	0.03%
2023/08/31	4	26.54	2	26.60	26.50	2	20,563	0.01%
2023/08/30	11.3	26.51	11.1	26.50	26.55	0.2	20,161	0.00%
2023/08/29	73.2	26.20	0	0.00	26.40	73.2	20,104	0.36%
2023/08/28	7	26.46	11	26.45	26.50	-4	19,863	-0.02%
2023/08/25	27.6	26.37	1.5	26.38	26.30	26.1	20,604	0.13%
2023/08/24	14.4	26.53	0.2	26.65	26.50	14.2	20,759	0.07%
2023/08/23	24.1	26.55	0.1	26.70	26.60	24	20,872	0.12%
2023/08/22	51.4	26.74	3	26.70	26.70	48.4	20,883	0.23%
2023/08/21	5.1	27.12	5	27.20	27.10	0.1	20,951	0.00%
2023/08/18	7.3	26.88	11	27.06	27.20	-3.7	21,018	-0.02%
2023/08/17	22	26.43	4	26.50	26.60	18	20,864	0.09%
2023/08/16	29.4	26.90	1	26.85	26.85	28.4	20,669	0.14%
2023/08/15	24.9	27.36	5	27.20	27.10	19.9	20,450	0.10%
2023/08/14	24.2	27.20	1	27.30	27.20	23.2	20,375	0.11%
2023/08/11	32.2	27.69	1	27.80	27.65	31.2	20,288	0.15%
2023/08/10	26	27.90	0	0.00	27.90	26	20,157	0.13%
2023/08/09	13.1	28.02	1	28.05	28.15	12.1	19,964	0.06%
2023/08/08	16.1	28.24	2	28.40	28.25	14.1	19,821	0.07%
2023/08/07	14	28.41	6	28.33	28.50	8	19,652	0.04%
2023/08/04	5	28.11	6	28.13	28.30	-1	19,542	-0.01%
2023/08/02	43.3	27.96	0	0.00	28.00	43.3	19,568	0.22%
2023/08/01	4.2	28.08	1	28.15	28.15	3.2	19,103	0.02%
2023/07/31	26.1	27.98	37	28.00	27.95	-10.9	19,064	-0.06%
2023/07/28	45.5	28.21	9	28.16	28.20	36.5	18,801	0.19%
2023/07/27	13.6	28.38	2	28.50	28.45	11.6	18,612	0.06%
2023/07/26	50.2	28.47	17	28.51	28.55	33.2	18,339	0.18%
2023/07/25	21.9	29.41	20.2	29.42	29.35	1.7	18,191	0.01%
2023/07/24	7	29.30	5	29.33	29.40	2	18,423	0.01%
2023/07/21	53	29.20	1	29.25	29.25	52	18,479	0.28%
2023/07/20	5	29.31	7	29.34	29.45	-2	18,429	-0.01%
2023/07/19	2.1	29.13	0	0.00	29.30	2.1	18,152	0.01%
2023/07/18	0	0.00	9	29.21	29.20	-9	18,075	-0.05%
2023/07/17	6.1	29.20	3	29.17	29.30	3.1	17,943	0.02%
2023/07/14	20.4	29.20	8	29.21	29.15	12.4	18,019	0.07%
2023/07/13	5.2	29.12	26	29.02	29.05	-20.9	17,990	-0.12%
2023/07/12	0.1	29.00	6	28.91	28.85	-5.9	18,231	-0.03%
2023/07/11	9.4	28.91	2	28.90	28.85	7.4	18,450	0.04%
2023/07/10	7.1	28.80	0.8	28.93	28.70	6.3	18,897	0.03%
2023/07/07	16.6	28.66	0	0.00	28.65	16.6	19,088	0.09%
2023/07/06	30.7	29.06	3.5	29.07	28.95	27.2	19,032	0.14%
2023/07/05	6	29.53	1	29.60	29.50	5	18,642	0.03%
2023/07/04	2	29.63	0	0.00	29.55	2	18,571	0.01%
2023/07/03	4	29.50	1	29.85	29.80	3	18,535	0.02%
2023/06/30	52.1	29.50	0	0.00	29.40	52.1	18,572	0.28%
2023/06/29	3.1	29.70	0	0.00	29.65	3.1	18,275	0.02%
2023/06/28	20.6	29.68	0	0.00	29.70	20.6	18,157	0.11%
2023/06/27	0	0.00	2	29.75	29.75	-2	18,219	-0.01%
2023/06/26	8	29.62	1.3	29.72	29.60	6.7	18,273	0.04%
2023/06/21	0	0.00	3	29.68	29.65	-3	18,157	-0.02%
2023/06/20	1	29.75	0	0.00	29.75	1	18,113	0.01%
2023/06/19	39	29.83	102	29.85	29.85	-63	18,084	-0.35%	大賣/
2023/06/16	0.1	29.70	5.1	29.65	29.75	-5	18,049	-0.03%
2023/06/14	17.9	29.62	13	29.65	29.65	4.9	18,448	0.03%
2023/06/13	1	29.50	2.1	29.74	29.60	-1.1	18,504	-0.01%
2023/06/12	1.1	29.70	3	29.63	29.65	-1.9	18,590	-0.01%
2023/06/09	0.8	29.86	2.9	29.83	29.75	-2.1	18,691	-0.01%
2023/06/08	3.1	29.74	3	29.78	29.75	0.1	18,830	0.00%
2023/06/07	21	29.85	4	29.89	29.90	17	18,996	0.09%
2023/06/06	0.2	29.85	3	29.87	29.90	-2.8	19,059	-0.01%
2023/06/05	3.1	29.72	2	29.75	29.60	1.1	19,128	0.01%
2023/06/02	1.2	29.34	2	29.40	29.40	-0.8	19,154	0.00%
2023/06/01	12.2	29.11	2	29.20	29.10	10.1	19,112	0.05%
2023/05/31	4.3	29.19	0.1	29.35	29.00	4.2	19,040	0.02%
2023/05/30	14.6	29.03	4.5	29.08	29.00	10.1	18,395	0.05%
2023/05/29	13	29.20	0.1	29.35	29.05	12.9	18,552	0.07%
2023/05/26	3.3	29.28	1	29.30	29.20	2.3	18,590	0.01%
2023/05/25	12	29.59	2	29.60	29.40	10	18,417	0.05%
2023/05/24	2.3	29.87	0	29.95	29.95	2.3	18,202	0.01%
2023/05/23	3	29.95	10	30.00	29.90	-7	18,389	-0.04%
2023/05/22	0	0.00	17	29.97	30.00	-17	18,345	-0.09%
2023/05/19	1	29.50	1	29.75	29.60	0	18,103	0.00%
2023/05/18	7.5	29.68	16	29.73	29.70	-8.5	18,078	-0.05%
2023/05/17	5	29.59	15	29.49	29.60	-10	18,061	-0.06%
2023/05/16	2.9	29.23	0	0.00	29.20	2.9	17,856	0.02%
2023/05/15	0.5	29.15	2.6	29.11	29.15	-2.1	17,817	-0.01%
2023/05/12	3.1	29.17	1	29.10	29.00	2.1	17,776	0.01%
2023/05/11	3.1	29.17	1	29.10	29.15	2.1	17,699	0.01%
2023/05/10	1.1	29.25	3	29.20	29.35	-1.9	17,751	-0.01%
2023/05/09	5	29.19	0	0.00	29.35	5	17,807	0.03%
2023/05/08	1	29.30	7.3	29.29	29.30	-6.3	17,776	-0.04%
2023/05/05	14.3	29.01	3	29.07	29.10	11.3	17,797	0.06%
2023/05/04	5	29.06	2	29.03	29.10	3	17,883	0.02%
2023/05/03	7.3	29.10	3	29.13	29.15	4.3	17,938	0.02%
2023/05/02	10	29.27	5	29.28	29.30	5	18,221	0.03%
2023/04/28	9.1	29.06	0	0.00	29.10	9.1	18,833	0.05%
2023/04/27	31.8	28.91	0	0.00	28.90	31.8	18,787	0.17%
2023/04/26	27	29.26	16	29.25	29.30	11	18,472	0.06%
2023/04/25	28.1	29.82	7	29.85	29.75	21.1	18,392	0.11%
2023/04/24	13.5	30.03	1	30.00	30.05	12.5	18,492	0.07%
2023/04/21	14	30.39	0.5	30.25	30.15	13.5	18,533	0.07%
2023/04/20	16	30.30	2	30.35	30.45	14	18,599	0.08%
2023/04/19	14.2	30.47	2.6	30.47	30.45	11.6	19,090	0.06%
2023/04/18	10.1	30.67	0	0.00	30.70	10.1	18,913	0.05%
2023/04/17	58.3	30.77	2	30.75	30.75	56.3	18,886	0.30%
2023/04/14	14.6	31.03	0	0.00	31.10	14.6	18,795	0.08%
2023/04/13	11	31.36	24	31.41	31.45	-13	18,821	-0.07%
2023/04/12	2.5	31.02	30.4	31.02	31.10	-27.9	18,533	-0.15%
2023/04/11	19	30.84	3	30.97	30.90	16	18,691	0.09%
2023/04/10	0	31.00	5.6	30.99	30.90	-5.6	18,960	-0.03%
2023/04/07	1.1	30.81	3.9	30.86	30.80	-2.8	19,061	-0.01%
2023/04/06	3	30.78	0	0.00	30.80	3	19,260	0.02%
2023/03/31	4	31.03	4.3	31.18	30.90	-0.3	19,621	0.00%
2023/03/30	42	31.00	28	30.92	31.00	14	21,941	0.06%
2023/03/29	2.2	30.88	0	30.95	31.00	2.2	24,190	0.01%
2023/03/28	4	30.79	3	30.95	30.85	1	25,765	0.00%
2023/03/27	22.2	30.86	0	0.00	30.90	22.2	27,362	0.08%
2023/03/23	2	31.20	6	31.14	31.25	-4	29,352	-0.01%
2023/03/22	13	31.18	16	31.10	31.20	-3	29,610	-0.01%
2023/03/21	1	31.20	2	31.20	31.20	-1	30,163	0.00%
2023/03/20	5.4	31.20	0	0.00	31.20	5.4	30,288	0.02%
2023/03/17	10	31.06	20	31.18	31.45	-10	30,414	-0.03%
2023/03/16	4.3	30.59	2.1	30.60	30.60	2.2	30,063	0.01%
2023/03/15	13.1	30.70	4.1	30.75	30.70	9	30,163	0.03%
2023/03/14	13.4	30.86	2.4	30.82	30.70	11	30,388	0.04%
2023/03/13	11	31.04	5	31.02	31.00	6	30,657	0.02%
2023/03/10	4.1	30.60	5.3	30.61	30.60	-1.2	30,725	0.00%
2023/03/09	14.3	30.81	0	0.00	30.75	14.3	30,970	0.05%
2023/03/08	1	31.05	4	31.08	31.20	-3	31,556	-0.01%
2023/03/07	13	30.80	2	31.05	31.10	11	31,827	0.03%
2023/03/06	11.1	30.89	1	30.90	30.80	10.1	32,278	0.03%
2023/03/03	27.2	30.65	4	30.61	30.70	23.2	32,666	0.07%
2023/03/02	15.1	30.58	5	30.80	30.65	10.1	33,313	0.03%
2023/03/01	44.9	30.53	4	30.44	30.30	40.8	33,269	0.12%
2023/02/24	20.5	31.55	8	31.68	31.40	12.5	32,884	0.04%
2023/02/23	13.1	31.89	2	32.00	31.80	11.1	32,816	0.03%
2023/02/22	13.2	31.82	0	0.00	31.95	13.2	32,943	0.04%
2023/02/21	6.2	32.10	4	32.11	32.10	2.2	33,101	0.01%
2023/02/20	3.9	31.91	2	31.98	32.00	1.9	33,056	0.01%
2023/02/17	4	31.65	2	31.55	31.70	2	33,345	0.01%
2023/02/16	3.1	31.50	7.5	31.64	31.60	-4.4	34,103	-0.01%
2023/02/15	5.1	31.53	5	31.40	31.35	0.1	34,376	0.00%
2023/02/14	6.9	31.45	3	31.45	31.45	3.8	34,309	0.01%
2023/02/13	1.5	31.33	0	0.00	31.45	1.5	34,452	0.00%
2023/02/10	17	31.27	3	31.20	31.25	14	34,587	0.04%
2023/02/09	2	31.33	3	31.45	31.30	-1	34,750	0.00%
2023/02/08	14	31.41	1	31.45	31.45	13	34,940	0.04%
2023/02/07	5	31.45	2.2	31.22	31.45	2.8	34,964	0.01%
2023/02/06	7	31.23	1	31.25	31.05	6	34,949	0.02%
2023/02/03	11.5	31.40	5.1	31.48	31.40	6.4	34,828	0.02%
2023/02/02	4.1	31.78	12.5	31.91	31.95	-8.4	34,818	-0.02%
2023/02/01	3.8	31.83	13	31.88	32.00	-9.2	34,770	-0.03%
2023/01/31	9.2	31.96	23.8	32.13	31.65	-14.6	34,785	-0.04%
2023/01/30	18.2	32.01	44.8	31.96	32.10	-26.6	34,490	-0.08%
2023/01/17	6	31.07	3	31.12	31.20	3	33,992	0.01%
2023/01/16	15.1	31.03	18	31.19	31.05	-2.9	34,017	-0.01%
2023/01/13	9	31.23	15.4	31.19	31.05	-6.4	34,090	-0.02%
2023/01/12	0	31.00	14.5	31.05	31.05	-14.5	34,885	-0.04%
2023/01/11	11	30.70	0.3	30.70	30.70	10.7	34,972	0.03%
2023/01/10	2	30.77	15	30.95	30.85	-13	35,179	-0.04%
2023/01/09	3	30.95	18.7	30.78	30.95	-15.7	35,303	-0.04%
2023/01/06	0	0.00	2	30.00	30.15	-2	34,989	-0.01%
2023/01/05	5	29.90	1	30.00	30.00	4	35,172	0.01%
2023/01/04	8	29.94	0	0.00	29.90	8	35,277	0.02%
2023/01/03	3.1	29.78	17	30.02	30.25	-13.9	35,433	-0.04%
2022/12/30	62	29.95	1	30.15	29.80	61	35,227	0.17%
2022/12/29	7	30.05	3.2	30.09	29.95	3.8	35,231	0.01%
2022/12/28	2	30.48	5	30.53	30.60	-3	35,061	-0.01%
2022/12/27	5.6	30.29	12	30.43	30.30	-6.4	34,931	-0.02%
2022/12/26	8.4	30.62	0.4	30.59	30.60	8	34,857	0.02%
2022/12/23	3	30.28	11.4	30.46	30.70	-8.4	34,932	-0.02%
2022/12/22	6	30.44	124.7	30.45	30.65	-118.7	34,654	-0.34%	大賣/鉅額交易
2022/12/21	26.2	29.49	70.2	29.50	29.70	-44	32,460	-0.14%
2022/12/20	17.1	28.74	17.5	28.82	28.45	-0.4	30,545	0.00%
2022/12/19	26.8	28.67	2	28.63	28.30	24.8	29,331	0.08%
2022/12/16	27.1	28.88	11	29.37	29.40	16.1	27,890	0.06%
2022/12/15	30.7	29.25	23.1	29.41	29.25	7.6	26,717	0.03%
2022/12/13	6	29.22	3	29.28	29.15	3	27,093	0.01%
2022/12/12	5.3	28.78	1	28.85	29.00	4.3	26,667	0.02%
2022/12/09	5	28.95	2.1	29.00	29.05	2.9	27,144	0.01%
2022/12/08	18	28.95	0	0.00	28.95	18	27,143	0.07%
2022/12/07	4	29.03	3.3	29.17	29.00	0.7	27,079	0.00%
2022/12/06	5.1	28.98	13	29.06	29.00	-7.9	27,066	-0.03%
2022/12/05	1.1	29.24	2.8	29.06	29.20	-1.8	26,901	-0.01%
2022/12/02	10	29.01	0	0.00	29.00	10	26,847	0.04%
2022/12/01	12	29.25	2.2	29.23	29.25	9.8	26,934	0.04%
2022/11/30	9.3	29.03	11.6	29.05	29.15	-2.3	26,661	-0.01%
2022/11/29	2	28.75	3	28.62	28.70	-1	26,061	0.00%
2022/11/28	34	28.34	0.5	28.45	27.90	33.5	25,715	0.13%
2022/11/25	38	29.34	14.2	29.39	28.75	23.8	25,289	0.09%
2022/11/24	54	29.20	39.1	29.33	29.20	14.9	24,984	0.06%
2022/11/23	5	29.00	51	28.97	29.00	-46	24,482	-0.19%
2022/11/22	0	0.00	7.5	28.92	29.00	-7.5	24,459	-0.03%
2022/11/21	4.3	28.54	12	28.83	29.00	-7.7	24,325	-0.03%
2022/11/18	0	0.00	17	28.22	28.40	-17	24,031	-0.07%
2022/11/17	5	28.38	0	0.00	28.40	5	23,905	0.02%
2022/11/16	1.1	28.85	0	0.00	28.80	1.1	23,797	0.00%
2022/11/15	3.1	29.10	26	29.05	29.10	-23	23,637	-0.10%
2022/11/14	17	28.52	53.4	28.77	28.95	-36.4	23,327	-0.16%
2022/11/11	7	27.88	31.3	28.00	28.00	-24.3	22,650	-0.11%
2022/11/10	0.8	27.65	2	27.58	27.55	-1.2	22,457	-0.01%
2022/11/09	0	0.00	10.7	27.68	27.80	-10.7	22,554	-0.05%
2022/11/08	1.3	27.37	13.7	27.35	27.40	-12.4	22,670	-0.05%
2022/11/07	8.1	27.06	11.2	27.07	27.15	-3.1	22,823	-0.01%
2022/11/04	14.1	26.69	101	26.60	26.75	-86.9	22,951	-0.38%	大賣/
2022/11/03	13	26.86	3	26.85	26.85	10	22,855	0.04%
2022/11/02	2	26.95	1	27.20	27.20	1	22,868	0.00%
2022/11/01	5	26.85	0	0.00	27.00	5	23,055	0.02%
2022/10/31	3.3	26.81	0.6	26.95	26.85	2.7	23,188	0.01%
2022/10/28	21.3	26.72	1.1	26.80	27.15	20.1	23,351	0.09%
2022/10/27	5.5	27.11	0.1	27.50	27.05	5.3	23,482	0.02%
2022/10/26	0	27.35	2	27.40	27.30	-2	23,716	-0.01%
2022/10/25	13.8	27.30	20	27.28	27.25	-6.2	24,274	-0.03%
2022/10/24	5	28.00	1.1	28.00	28.00	3.9	24,257	0.02%
2022/10/21	10	27.98	3	27.93	28.05	7	24,644	0.03%
2022/10/20	5	27.34	52.2	27.74	28.60	-47.2	25,118	-0.19%
2022/10/19	5.2	27.52	5	27.64	27.45	0.2	25,560	0.00%
2022/10/18	2.2	27.25	3	27.22	27.20	-0.8	26,871	0.00%
2022/10/17	4.1	26.60	6	26.69	27.05	-2	27,554	-0.01%
2022/10/14	2.1	27.08	1.1	27.20	26.90	1	28,299	0.00%
2022/10/13	7.1	27.10	1.1	27.00	26.90	6.1	28,945	0.02%
2022/10/12	5.7	27.37	5	27.34	27.50	0.7	29,660	0.00%
2022/10/11	2.2	27.66	2.3	27.46	27.35	-0.1	30,472	0.00%
2022/10/07	4	27.68	2	27.63	27.55	2	30,607	0.01%
2022/10/06	0.1	27.75	1	27.80	27.80	-0.9	30,887	0.00%
2022/10/05	0.1	27.60	10	27.55	27.60	-9.9	31,326	-0.03%
2022/10/04	0	0.00	9	27.09	27.20	-9	31,457	-0.03%
2022/10/03	1.5	26.60	0	0.00	26.45	1.5	31,377	0.00%
2022/09/30	23.3	26.67	5.1	26.62	26.70	18.2	31,568	0.06%
2022/09/29	20.4	26.90	1	26.80	27.00	19.4	31,718	0.06%
2022/09/28	7.5	26.63	8	26.71	26.65	-0.5	31,910	0.00%
2022/09/27	43.5	26.83	11	26.90	26.80	32.5	32,055	0.10%
2022/09/26	15.5	27.10	6	27.10	27.10	9.4	32,168	0.03%
2022/09/23	3.1	27.89	0	0.00	27.85	3.1	32,220	0.01%
2022/09/22	31.8	27.74	2	28.45	28.45	29.8	32,618	0.09%
2022/09/21	43.3	28.04	3	27.95	28.35	40.3	32,579	0.12%
2022/09/20	19.3	28.70	5	28.67	28.60	14.3	32,492	0.04%
2022/09/19	5.2	29.40	7	29.42	29.30	-1.8	32,363	-0.01%
2022/09/16	6	29.36	3	29.43	29.35	3	33,347	0.01%
2022/09/15	1	29.60	11	29.51	29.50	-10	34,769	-0.03%
2022/09/14	10.1	29.30	1	29.40	29.30	9.1	35,334	0.03%
2022/09/13	5	29.58	25.2	29.64	29.80	-20.2	36,034	-0.06%
2022/09/12	0	0.00	16	29.63	29.70	-16	36,581	-0.04%
2022/09/08	7	29.07	36	29.24	29.25	-29	37,020	-0.08%
2022/09/07	15	29.05	6.4	29.04	28.75	8.6	36,978	0.02%
2022/09/06	1	29.15	7	29.12	29.20	-6	36,898	-0.02%
2022/09/05	11	28.85	6	28.88	29.00	5	37,080	0.01%
2022/09/02	4.1	28.60	1	28.55	28.55	3.1	37,245	0.01%
2022/09/01	6.2	28.55	3	28.55	28.55	3.2	37,280	0.01%
2022/08/31	4.1	28.95	6	28.85	28.95	-1.9	37,205	-0.01%
2022/08/30	8	28.88	0	0.00	29.00	8	37,157	0.02%
2022/08/29	15.2	28.91	7	28.78	28.80	8.2	37,256	0.02%
2022/08/26	9	29.17	7	29.20	29.25	2	37,425	0.01%
2022/08/25	2	29.15	5	29.15	29.15	-3	37,641	-0.01%
2022/08/24	6	28.92	1	29.00	29.05	5	37,952	0.01%
2022/08/23	2	28.80	41	28.85	28.80	-39	38,628	-0.10%
2022/08/22	2.1	28.95	15	29.05	29.00	-13	38,968	-0.03%
2022/08/19	9.5	29.17	2	29.15	29.20	7.5	39,180	0.02%
2022/08/18	1.1	29.10	0	0.00	29.20	1.1	39,328	0.00%
2022/08/17	4.2	29.22	1	29.20	29.20	3.2	39,403	0.01%
2022/08/16	3.4	29.16	5	29.09	29.00	-1.6	39,474	0.00%
2022/08/15	12.7	29.17	14.2	29.21	29.15	-1.5	39,619	0.00%
2022/08/12	17.8	28.83	10.3	28.86	28.75	7.5	39,496	0.02%
2022/08/11	3.8	28.36	8.5	28.28	28.45	-4.7	39,794	-0.01%
2022/08/10	0	0.00	10	28.04	28.00	-10	39,839	-0.03%
2022/08/09	0	28.00	1	28.05	28.00	-1	40,151	0.00%
2022/08/08	49	27.96	1	28.10	27.95	48	40,390	0.12%
2022/08/05	1.7	28.20	1	28.20	28.30	0.7	40,506	0.00%
2022/08/04	12	27.95	1	28.00	27.85	11	41,128	0.03%
2022/08/03	1.4	28.09	11	28.10	28.05	-9.6	41,320	-0.02%
2022/08/02	3.1	28.17	4	28.26	28.35	-0.9	41,442	0.00%
2022/08/01	17.5	28.51	57.1	28.55	28.60	-39.6	41,478	-0.10%
2022/07/29	4	27.59	1	27.70	27.70	3	41,131	0.01%
2022/07/28	24.2	27.39	27.1	27.42	27.35	-2.9	41,080	-0.01%
2022/07/27	128.4	27.63	11.5	27.70	27.60	116.9	40,652	0.29%	大買/鉅額交易
2022/07/26	138.4	27.92	20.5	27.86	27.85	117.9	40,201	0.29%	大買/鉅額交易
2022/07/25	123.7	31.13	56.5	30.93	31.30	67.2	38,908	0.17%	大買/
2022/07/22	16.8	30.68	6	30.78	30.80	10.8	37,598	0.03%
2022/07/21	13.1	30.13	29	30.20	30.50	-16	37,530	-0.04%
2022/07/20	41.2	30.25	38.3	30.43	30.50	2.9	37,597	0.01%
2022/07/19	11.4	30.06	12.1	30.16	30.25	-0.8	37,829	0.00%
2022/07/18	41.4	28.97	11.2	29.28	30.65	30.2	37,556	0.08%
2022/07/15	11.2	28.96	0	0.00	28.95	11.2	37,284	0.03%
2022/07/14	5.4	28.89	5	29.08	29.25	0.4	37,327	0.00%
2022/07/13	39.1	28.97	2.2	29.02	29.05	36.9	37,205	0.10%
2022/07/12	51.3	28.91	0	0.00	28.90	51.3	37,380	0.14%
2022/07/11	12.9	29.24	5	29.10	29.10	7.9	37,386	0.02%
2022/07/08	15.2	29.36	2	29.35	29.35	13.2	37,433	0.04%
2022/07/07	31	29.13	0	0.00	29.05	31	37,445	0.08%
2022/07/06	31.2	29.04	0	0.00	29.00	31.2	37,525	0.08%
2022/07/05	11.1	29.14	13	29.09	29.20	-1.9	37,503	0.00%
2022/07/04	56.1	28.64	12	28.58	28.65	44.1	37,438	0.12%
2022/07/01	31.4	28.79	37	28.76	28.70	-5.6	37,570	-0.01%
2022/06/30	52.1	28.59	2	28.55	28.45	50.1	37,595	0.13%
2022/06/29	5	29.10	3	29.02	29.10	2	37,376	0.01%
2022/06/28	47.8	29.01	10	28.90	29.20	37.8	37,287	0.10%
2022/06/27	30.1	29.53	14	29.49	29.45	16.1	37,947	0.04%
2022/06/24	42.3	28.91	45	28.96	29.00	-2.7	37,870	-0.01%
2022/06/23	104	29.54	37	29.80	29.00	67	37,318	0.18%	大買/
2022/06/22	48.5	31.50	29	31.39	31.00	19.5	36,074	0.05%
2022/06/21	41.1	31.85	26	32.17	31.85	15.1	36,046	0.04%
2022/06/20	69.2	32.63	6	32.40	32.15	63.2	35,923	0.18%
2022/06/17	52.2	33.16	8	33.36	33.15	44.2	36,269	0.12%
2022/06/16	22.3	33.79	5	33.55	33.55	17.3	37,274	0.05%
2022/06/15	14	33.99	1.1	33.93	33.80	12.9	37,870	0.03%
2022/06/14	7	33.92	32	34.02	34.00	-25	38,213	-0.07%
2022/06/13	25	33.91	22.1	34.00	34.00	2.9	38,572	0.01%
2022/06/10	1	34.50	4	34.58	34.50	-3	38,856	-0.01%
2022/06/09	3.1	34.50	49	34.45	34.50	-46	39,372	-0.12%
2022/06/08	8	34.76	5.2	34.82	34.75	2.8	39,835	0.01%
2022/06/07	2	34.60	17	34.59	34.75	-15	40,450	-0.04%
2022/06/06	3.1	34.64	2.3	34.48	34.65	0.8	40,918	0.00%
2022/06/02	26.1	33.75	11	33.81	33.75	15.1	43,066	0.04%
2022/06/01	26.1	34.26	4	34.26	34.15	22.1	45,450	0.05%
2022/05/31	38.1	34.24	11	34.36	34.65	27.1	46,099	0.06%
2022/05/30	23.2	34.44	3	34.52	34.50	20.2	46,569	0.04%
2022/05/27	25.1	34.16	23.9	34.32	34.40	1.2	48,683	0.00%
2022/05/26	12.1	34.07	14	34.10	34.05	-1.9	51,413	0.00%
2022/05/25	17	33.77	4	33.73	33.85	13	51,818	0.03%
2022/05/24	16.3	33.65	14	33.70	33.55	2.3	52,381	0.00%
2022/05/23	12.3	33.56	13	33.59	33.55	-0.8	52,385	0.00%
2022/05/20	5	33.36	3	33.23	33.35	2	52,925	0.00%
2022/05/19	89.4	33.00	1	33.15	32.95	88.4	54,374	0.16%
2022/05/18	35.4	33.41	11	33.45	33.55	24.4	54,064	0.05%
2022/05/17	23	33.12	0	0.00	33.00	23	53,964	0.04%
2022/05/16	13	33.20	17	33.20	33.20	-4	53,866	-0.01%
2022/05/13	53.2	33.44	8	33.49	33.35	45.2	53,809	0.08%
2022/05/12	44.1	33.50	62.1	33.49	33.20	-18	53,805	-0.03%
2022/05/11	26	34.40	2	34.33	34.20	24	53,590	0.04%
2022/05/10	31.5	34.60	38.1	34.65	34.60	-6.6	54,067	-0.01%
2022/05/09	111.1	35.17	12	35.40	35.00	99.1	54,035	0.18%	大買/
2022/05/06	115.1	35.84	27	35.80	35.80	88.1	54,204	0.16%	大買/
2022/05/05	19.3	36.45	0	0.00	36.35	19.3	54,535	0.04%
2022/05/04	47.6	36.18	11	36.10	36.05	36.6	54,598	0.07%
2022/05/03	12.2	35.88	1	35.80	36.00	11.2	55,028	0.02%
2022/04/29	3.1	36.14	0.1	36.35	36.10	3	55,166	0.01%
2022/04/28	31	36.00	3	36.05	36.05	28	55,356	0.05%
2022/04/27	96.3	35.50	3	35.62	35.60	93.3	55,156	0.17%
2022/04/26	55.9	36.29	18	36.28	36.10	37.9	54,761	0.07%
2022/04/25	143.9	36.84	26.3	36.89	36.60	117.6	53,900	0.22%	大買/鉅額交易
2022/04/22	48.1	37.75	11	37.65	37.60	37.1	52,950	0.07%
2022/04/21	37.3	38.04	14	38.06	37.80	23.3	52,606	0.04%
2022/04/20	84.9	38.58	37	38.31	38.30	47.9	52,794	0.09%
2022/04/19	13	38.65	1	38.60	38.60	12	52,524	0.02%
2022/04/18	58.3	38.65	41	38.74	38.50	17.3	52,635	0.03%
2022/04/15	22	39.48	25	39.56	39.55	-3	52,034	-0.01%
2022/04/14	10.1	39.56	10	39.60	39.50	0.1	51,916	0.00%
2022/04/13	25	39.51	9	39.57	39.50	16	51,893	0.03%
2022/04/12	14.1	39.27	13	39.47	39.35	1.1	51,767	0.00%
2022/04/11	3	39.25	4	39.30	39.40	-1	51,913	0.00%
2022/04/08	17	39.03	2	39.00	39.20	15	51,975	0.03%
2022/04/07	37	39.09	19	39.41	38.80	18	51,777	0.03%
2022/04/06	14.3	39.11	4	39.26	39.35	10.3	51,641	0.02%
2022/04/01	10	39.06	32	38.91	39.20	-22	51,380	-0.04%
2022/03/31	5.1	38.88	16	38.99	38.95	-10.9	51,152	-0.02%
2022/03/30	57.1	38.76	48.1	38.84	38.95	9	51,097	0.02%
2022/03/29	38.6	39.58	13.2	39.55	39.40	25.4	50,742	0.05%
2022/03/28	34	39.59	19	39.48	40.00	15	51,021	0.03%
2022/03/25	28.3	40.01	46.4	40.05	40.00	-18.1	51,552	-0.04%
2022/03/24	2.1	40.00	92.3	40.00	40.00	-90.2	52,528	-0.17%
2022/03/23	13	39.88	66	39.92	40.00	-53	54,775	-0.10%
2022/03/22	67.1	39.86	56	39.94	39.80	11.1	54,252	0.02%
2022/03/21	59.1	39.89	188.5	39.88	39.75	-129.4	53,362	-0.24%	大賣/鉅額交易
2022/03/18	8	39.00	70	39.02	39.05	-62	52,118	-0.12%
2022/03/17	4.1	38.75	63.3	38.80	38.85	-59.3	52,028	-0.11%
2022/03/16	42.3	38.60	22.2	38.62	38.55	20.1	51,788	0.04%
2022/03/15	5.3	38.57	31.2	38.67	38.70	-25.9	51,350	-0.05%
2022/03/14	6.2	38.82	37.5	38.80	38.80	-31.4	51,489	-0.06%
2022/03/11	10.2	38.40	25.1	38.45	38.45	-14.9	51,578	-0.03%
2022/03/10	73.4	38.23	40.8	38.25	38.30	32.6	51,322	0.06%
2022/03/09	111.2	37.78	71.1	37.73	37.95	40.1	51,268	0.08%	大買/
2022/03/08	162.7	37.94	40.6	38.34	37.40	122.1	51,327	0.24%	大買/鉅額交易
2022/03/07	79.6	38.30	162.2	38.59	39.00	-82.6	49,111	-0.17%	大賣/
2022/03/04	237.2	38.55	99	38.57	38.40	138.2	47,384	0.29%	大買/鉅額交易
2022/03/03	65.1	38.72	17	38.66	38.60	48	46,773	0.10%
2022/03/02	123.1	38.33	99.6	38.41	38.30	23.5	46,191	0.05%	大買/
2022/03/01	106.9	38.04	55.1	38.08	37.95	51.8	44,202	0.12%	大買/
2022/02/25	49.2	35.65	3.5	35.89	36.00	45.6	42,061	0.11%
2022/02/24	20.5	35.38	19	35.30	35.25	1.5	42,501	0.00%
2022/02/23	6.1	35.99	5	36.10	36.05	1.1	42,451	0.00%
2022/02/22	20	35.91	35	35.87	36.15	-15	43,040	-0.03%
2022/02/21	27	36.40	81.3	36.38	36.45	-54.3	42,972	-0.13%
2022/02/18	28	35.56	7.1	35.66	35.65	20.9	41,854	0.05%
2022/02/17	15	35.44	13	35.54	35.55	2	42,578	0.00%
2022/02/16	13.1	35.42	9.2	35.51	35.45	3.9	42,957	0.01%
2022/02/15	13.4	35.33	12.1	35.25	35.05	1.3	43,153	0.00%
2022/02/14	10	35.23	56	35.23	35.50	-46	44,071	-0.10%
2022/02/11	3.5	35.60	30	35.68	35.70	-26.5	44,111	-0.06%
2022/02/10	28	35.23	76.9	35.36	35.65	-48.9	44,572	-0.11%
2022/02/09	53	34.84	25	34.84	34.95	28	45,114	0.06%
2022/02/08	4	34.45	8.8	34.37	34.50	-4.8	45,278	-0.01%
2022/02/07	30.2	33.82	1	33.95	34.25	29.2	45,222	0.06%
2022/01/26	5.4	33.57	4.5	33.64	33.65	0.9	44,871	0.00%
2022/01/25	59.2	33.42	0	0.00	33.45	59.2	45,226	0.13%
2022/01/24	6.5	33.37	0	0.00	33.45	6.5	45,308	0.01%
2022/01/21	16.3	33.91	31	33.80	33.85	-14.7	45,414	-0.03%
2022/01/20	22.2	34.26	1	34.10	34.15	21.2	45,443	0.05%
2022/01/19	7.4	34.13	1	34.05	34.05	6.4	45,523	0.01%
2022/01/18	12.3	34.63	5	34.70	34.60	7.3	45,378	0.02%
2022/01/17	10.1	34.80	437	34.80	35.00	-426.9	45,320	-0.94%	大賣/鉅額交易
2022/01/14	447.5	35.31	8.7	35.11	35.20	438.8	45,763	0.96%	大買/鉅額交易
2022/01/13	10.1	35.47	37.7	35.48	35.50	-27.7	45,982	-0.06%
2022/01/12	6.2	34.81	6	34.69	34.85	0.2	45,897	0.00%
2022/01/11	9.2	34.65	238.3	34.61	34.55	-229.2	46,055	-0.50%	大賣/鉅額交易
2022/01/10	6	34.84	1	34.85	34.90	5	46,223	0.01%
2022/01/07	17	34.78	5	34.74	34.80	12	46,604	0.03%
2022/01/06	11.2	34.57	0	34.75	34.80	11.2	46,923	0.02%
2022/01/05	3	34.73	18	34.80	34.85	-15	48,035	-0.03%
2022/01/04	17.7	34.44	4.3	34.45	34.45	13.4	48,871	0.03%
2022/01/03	5.3	34.97	5.6	35.32	35.00	-0.3	50,850	0.00%
2021/12/30	11.3	35.28	25.5	35.31	35.35	-14.2	52,763	-0.03%
2021/12/29	13.1	35.23	3.1	35.22	35.25	10	53,518	0.02%
2021/12/28	4	35.30	13	35.33	35.40	-9	54,578	-0.02%
2021/12/27	17	35.41	25	35.32	35.25	-8	56,025	-0.01%
2021/12/24	32	35.64	32.8	35.55	35.55	-0.8	57,136	0.00%
2021/12/23	13.2	35.34	5.2	35.24	35.50	8	58,005	0.01%
2021/12/22	13.1	35.65	1	35.75	35.65	12.1	58,667	0.02%
2021/12/21	18	35.16	10.2	35.43	35.70	7.8	58,881	0.01%
2021/12/20	28	35.88	55.7	35.99	35.60	-27.7	58,942	-0.05%
2021/12/17	40	35.10	125	35.43	35.45	-85	59,029	-0.14%	大賣/
2021/12/16	2.5	34.33	5	34.32	34.35	-2.5	57,916	0.00%
2021/12/15	25.3	34.19	24	34.09	34.25	1.3	60,182	0.00%
2021/12/14	10.7	34.15	5	34.20	34.10	5.7	62,281	0.01%
2021/12/13	22.1	34.60	38.4	34.69	34.60	-16.3	63,530	-0.03%
2021/12/10	28.6	34.38	22	34.35	34.20	6.6	64,452	0.01%
2021/12/09	1	34.15	14.3	34.28	34.35	-13.3	66,455	-0.02%
2021/12/08	16.4	34.36	34.5	34.53	34.10	-18.2	70,615	-0.03%
2021/12/07	1	34.20	12	34.25	34.35	-11	72,968	-0.02%
2021/12/06	1.4	33.90	4.1	33.97	33.90	-2.7	73,256	0.00%
2021/12/03	34.2	34.02	47.5	34.03	34.10	-13.3	75,227	-0.02%
2021/12/02	8.3	33.63	104	33.72	33.90	-95.7	76,797	-0.12%	大賣/
2021/12/01	1.3	33.06	6.1	33.08	33.10	-4.8	80,169	-0.01%
2021/11/30	54.2	32.81	0	0.00	32.55	54.2	80,717	0.07%
2021/11/29	21.6	32.85	12	32.85	32.90	9.6	80,965	0.01%
2021/11/26	13.6	33.12	8.2	33.18	33.05	5.5	82,473	0.01%
2021/11/25	20.4	33.97	16	33.80	33.80	4.4	84,298	0.01%
2021/11/24	37.2	33.51	37.2	33.75	33.80	0	85,281	0.00%
2021/11/23	18.4	33.07	30.9	33.28	33.10	-12.5	85,030	-0.01%
2021/11/22	49.3	32.51	41	32.40	32.60	8.3	85,720	0.01%
2021/11/19	112.6	32.70	8	32.68	32.60	104.6	85,464	0.12%	大買/鉅額交易
2021/11/18	53.5	33.01	1	33.05	32.95	52.5	85,350	0.06%
2021/11/17	12.4	33.10	25	33.17	33.05	-12.6	85,254	-0.01%
2021/11/16	61.5	33.12	20	33.30	33.15	41.5	85,867	0.05%
2021/11/15	38.7	33.66	18.2	33.74	33.65	20.5	86,885	0.02%
2021/11/12	17.3	34.29	3	34.25	34.25	14.3	87,589	0.02%
2021/11/11	82.8	34.48	40.3	34.57	34.35	42.5	88,779	0.05%
2021/11/10	27.5	34.10	675	34.12	34.10	-647.5	89,287	-0.73%	大賣/鉅額交易
2021/11/09	47	34.59	146.4	34.63	34.50	-99.4	90,324	-0.11%	大賣/
2021/11/08	61.4	34.25	93	34.28	34.40	-31.6	91,701	-0.03%
2021/11/05	81.5	33.04	1	33.05	33.10	80.5	92,321	0.09%
2021/11/04	18	33.26	6	33.36	33.25	12	92,825	0.01%
2021/11/03	104.2	33.35	46	33.55	33.50	58.2	94,533	0.06%	大買/
2021/11/02	22.9	33.33	22	33.61	33.20	0.9	94,832	0.00%
2021/11/01	23.6	33.34	47	33.37	33.40	-23.4	95,030	-0.02%
2021/10/29	8.5	33.61	2	33.58	33.60	6.5	94,890	0.01%
2021/10/28	35.4	33.83	5.2	33.93	33.70	30.2	95,227	0.03%
2021/10/27	37.2	33.96	16	33.96	33.90	21.2	96,087	0.02%
2021/10/26	20.2	33.77	17	33.80	33.75	3.2	97,605	0.00%
2021/10/25	0.2	33.30	1	33.35	33.30	-0.8	98,219	0.00%
2021/10/22	514.6	33.54	3.1	33.32	33.30	511.5	98,964	0.52%	大買/鉅額交易
2021/10/21	229.5	33.56	233.1	33.95	33.90	-3.7	99,159	0.00%	大買/大賣/
2021/10/20	18.7	33.67	17	33.94	33.55	1.7	99,433	0.00%
2021/10/19	2.2	33.56	1.1	33.50	33.45	1.1	99,794	0.00%
2021/10/18	13.1	33.61	32.3	33.52	33.65	-19.3	100,584	-0.02%
2021/10/15	9	33.08	29.1	33.19	33.20	-20.1	102,281	-0.02%
2021/10/14	10	32.68	7	32.76	32.75	3	103,758	0.00%
2021/10/13	116.2	32.90	64.2	32.43	32.40	52	104,658	0.05%	大買/
2021/10/12	77.7	33.19	20.2	33.43	33.40	57.5	104,445	0.06%
2021/10/08	245	33.84	89.3	33.70	33.20	155.7	104,600	0.15%	大買/鉅額交易
2021/10/07	267.5	34.45	5	34.42	34.50	262.4	103,854	0.25%	大買/鉅額交易
2021/10/06	24.3	35.10	8.2	35.11	35.05	16.1	103,972	0.02%
2021/10/05	29.2	34.94	7	34.93	35.60	22.2	104,986	0.02%
2021/10/04	89.9	35.27	61	35.05	35.00	28.9	105,213	0.03%
2021/10/01	31.5	35.89	25	35.87	35.85	6.5	105,938	0.01%
2021/09/30	46	35.89	39.2	36.11	36.30	6.8	108,394	0.01%
2021/09/29	60.4	35.26	10	35.29	35.20	50.4	109,385	0.05%
2021/09/28	44	35.74	10.5	35.78	35.75	33.6	111,723	0.03%
2021/09/27	43.1	36.06	50	36.09	35.95	-7	114,020	-0.01%
2021/09/24	92.2	36.14	11.2	36.10	36.00	81.1	119,606	0.07%
2021/09/23	89	36.27	48.2	36.31	36.15	40.7	128,294	0.03%
2021/09/22	217.4	36.32	21.1	36.45	36.30	196.2	133,199	0.15%	大買/鉅額交易
2021/09/17	176.4	38.01	37	38.21	37.80	139.4	135,500	0.10%	大買/鉅額交易
2021/09/16	51.4	38.64	18.4	39.17	38.50	33	134,743	0.02%
2021/09/15	28.8	39.07	20	39.21	39.25	8.8	134,636	0.01%
2021/09/14	91.5	39.64	78.5	39.84	39.85	13	135,759	0.01%
2021/09/13	62.8	39.97	343.3	39.97	40.05	-280.5	138,433	-0.20%	大賣/鉅額交易
2021/09/10	84.2	38.99	226	39.11	39.10	-141.8	136,318	-0.10%	大賣/鉅額交易
2021/09/09	39.3	37.79	44	38.06	38.35	-4.7	135,703	0.00%
2021/09/08	165.1	37.73	141.2	38.90	37.60	23.9	136,635	0.02%	大買/大賣/
2021/09/07	59.5	38.66	50	38.43	38.50	9.5	136,611	0.01%
2021/09/06	175	38.37	227.2	38.65	38.85	-52.2	137,062	-0.04%	大買/大賣/
2021/09/03	38.2	37.63	23	37.47	37.45	15.2	135,268	0.01%
2021/09/02	11.5	37.57	52	37.63	37.00	-40.5	137,285	-0.03%
2021/09/01	75.8	38.13	58.6	38.16	37.75	17.3	139,749	0.01%
2021/08/31	38.1	37.59	148.1	37.84	38.15	-110.1	139,313	-0.08%	大賣/鉅額交易
2021/08/30	52.6	37.35	171	37.31	37.50	-118.4	139,754	-0.08%	大賣/鉅額交易
2021/08/27	29	36.62	33	36.84	36.90	-4	140,948	0.00%
2021/08/26	79	37.03	55.4	36.70	36.35	23.6	145,502	0.02%
2021/08/25	13.2	35.96	6	36.08	36.00	7.2	152,066	0.00%
2021/08/24	6.2	35.71	67.4	36.01	36.00	-61.1	154,668	-0.04%
2021/08/23	85.4	35.71	70	35.62	35.65	15.4	160,835	0.01%
2021/08/20	128.1	35.18	32.4	35.27	35.10	95.7	166,632	0.06%	大買/
2021/08/19	203.4	35.64	15	35.44	35.30	188.4	168,766	0.11%	大買/鉅額交易
2021/08/18	42.3	36.23	31	36.75	37.00	11.3	169,685	0.01%
2021/08/17	80.3	36.90	142	36.91	36.25	-61.7	172,383	-0.04%	大賣/
2021/08/16	124	37.84	30.6	37.70	37.65	93.4	174,555	0.05%	大買/
2021/08/13	21.4	37.88	72.5	37.85	37.75	-51.1	179,344	-0.03%
2021/08/12	38	37.74	208.6	37.88	38.00	-170.6	184,844	-0.09%	大賣/鉅額交易
2021/08/11	51.3	37.27	56.6	37.28	37.05	-5.3	191,226	0.00%
2021/08/10	76.1	36.97	27.1	36.85	36.80	49.1	191,021	0.03%
2021/08/09	36.2	37.17	86.3	37.13	37.45	-50.1	196,274	-0.03%
2021/08/06	40.2	35.90	43.2	35.86	35.85	-3	201,547	0.00%
2021/08/05	15.2	36.03	15	36.16	36.00	0.2	210,059	0.00%
2021/08/04	15.5	36.79	22.4	36.83	36.80	-6.9	221,136	0.00%
2021/08/03	68.4	36.74	58.2	36.85	36.90	10.2	233,961	0.00%
2021/08/02	41.1	36.89	48.7	37.15	37.25	-7.6	242,971	0.00%
2021/07/30	44.9	36.60	74	36.86	36.35	-29.1	246,344	-0.01%
2021/07/29	14.4	35.66	17.1	36.01	36.30	-2.7	254,452	0.00%
2021/07/28	19.3	35.06	45.3	35.15	35.30	-26	260,353	-0.01%
2021/07/27	11.4	35.44	23	35.23	35.20	-11.6	265,556	0.00%
2021/07/26	27	36.06	26	36.32	35.80	1	270,709	0.00%
2021/07/23	18	35.79	31.7	36.02	36.30	-13.7	275,589	0.00%
2021/07/22	18.3	35.28	15	35.28	35.20	3.3	277,422	0.00%
2021/07/21	111.7	35.32	109	35.28	35.10	2.7	279,934	0.00%	大買/大賣/
2021/07/20	71.9	36.11	28	36.50	36.05	43.9	282,175	0.02%
2021/07/19	74.1	36.29	9.2	36.43	36.60	65	284,829	0.02%
2021/07/16	44.8	36.40	45	36.40	36.35	-0.3	292,244	0.00%
2021/07/15	28	36.68	16	36.62	37.00	12	295,608	0.00%
2021/07/14	100.2	36.04	182	35.91	35.90	-81.8	301,447	-0.03%	大賣/
2021/07/13	139.1	37.15	217.1	37.26	36.50	-78	306,064	-0.03%	大買/大賣/
2021/07/12	91.9	38.35	53.1	38.75	37.90	38.8	309,296	0.01%
2021/07/09	52.3	37.92	45.5	37.99	38.05	6.8	312,461	0.00%
2021/07/08	114.5	38.15	76.1	38.33	38.75	38.5	318,600	0.01%	大買/
2021/07/07	221.1	38.54	68.2	38.54	38.05	153	319,559	0.05%	大買/鉅額交易
2021/07/06	110.4	39.91	55.5	39.92	39.70	54.9	318,322	0.02%	大買/
2021/07/05	395.4	40.51	235.3	40.19	39.90	160.2	317,842	0.05%	大買/大賣/鉅額交易
2021/07/02	71.6	39.06	106.8	39.42	38.95	-35.1	317,242	-0.01%	大賣/
2021/07/01	369	39.91	278.4	40.06	39.10	90.6	316,817	0.03%	大買/大賣/
2021/06/30	404.2	39.74	651.2	39.66	39.60	-247	310,414	-0.08%	大買/大賣/鉅額交易
2021/06/29	357.3	37.99	247.7	37.91	37.75	109.6	300,495	0.04%	大買/大賣/鉅額交易
2021/06/28	205.7	36.95	365.8	36.85	37.45	-160.1	294,424	-0.05%	大買/大賣/鉅額交易
2021/06/25	71.6	36.02	116.2	36.39	35.75	-44.6	290,148	-0.02%	大賣/
2021/06/24	24.8	35.99	201.1	35.93	35.80	-176.3	289,062	-0.06%	大賣/鉅額交易
2021/06/23	108.8	35.90	111.1	35.86	35.40	-2.3	287,679	0.00%	大買/大賣/
2021/06/22	300.1	36.15	131.7	36.08	36.15	168.4	285,044	0.06%	大買/大賣/鉅額交易
2021/06/21	69.7	34.44	30.1	34.57	34.30	39.6	280,148	0.01%
2021/06/18	64.7	35.52	35.3	35.59	35.00	29.4	278,081	0.01%
2021/06/17	82.5	35.65	32	35.90	35.45	50.5	275,908	0.02%
2021/06/16	137.2	36.07	79.1	36.17	35.50	58.1	274,433	0.02%	大買/
2021/06/15	148	35.65	99	36.02	35.85	49	272,484	0.02%	大買/
2021/06/11	89	36.40	70	36.55	36.15	19	270,263	0.01%
2021/06/10	79.8	35.84	88.3	35.75	36.15	-8.4	268,228	0.00%
2021/06/09	289.5	36.02	62	36.05	36.10	227.4	265,669	0.09%	大買/鉅額交易
2021/06/08	55.4	37.29	72	37.36	37.20	-16.6	262,412	-0.01%
2021/06/07	107	37.47	69.2	37.53	37.30	37.8	261,789	0.01%	大買/
2021/06/04	228.8	38.75	70.5	38.90	38.05	158.3	259,522	0.06%	大買/鉅額交易
2021/06/03	335	39.12	254	39.12	38.80	81	258,118	0.03%	大買/大賣/
2021/06/02	171.3	38.59	463.8	38.77	39.50	-292.5	253,358	-0.12%	大買/大賣/鉅額交易
2021/06/01	143.3	36.96	206.8	37.09	37.35	-63.6	245,349	-0.03%	大買/大賣/
2021/05/31	397.9	38.18	235.4	37.95	36.95	162.5	243,104	0.07%	大買/大賣/鉅額交易
2021/05/28	286.1	36.81	274.7	36.77	36.55	11.4	236,893	0.00%	大買/大賣/
2021/05/27	72.8	34.98	46.7	35.09	34.60	26.1	230,730	0.01%
2021/05/26	64.7	34.29	65	34.49	34.85	-0.3	228,257	0.00%
2021/05/25	250.7	34.72	52	34.86	34.45	198.7	225,749	0.09%	大買/鉅額交易
2021/05/24	145.3	35.59	117.5	35.50	35.50	27.8	222,323	0.01%	大買/大賣/
2021/05/21	238	35.78	280	36.13	36.20	-42	219,566	-0.02%	大買/大賣/
2021/05/20	321.1	36.05	167.1	36.57	35.15	154	213,451	0.07%	大買/大賣/鉅額交易
2021/05/19	329.1	37.34	213.3	37.33	37.80	115.8	206,899	0.06%	大買/大賣/鉅額交易
2021/05/18	3.2	34.16	69.8	34.52	34.80	-66.6	198,585	-0.03%
2021/05/17	144.6	32.50	177.4	32.46	31.65	-32.8	197,129	-0.02%	大買/大賣/
2021/05/14	229.5	35.58	170.6	35.08	34.85	58.9	190,893	0.03%	大買/大賣/
2021/05/13	195.4	37.06	133.4	36.85	36.60	61.9	183,571	0.03%	大買/大賣/
2021/05/12	426.5	39.53	344.1	39.11	38.35	82.4	174,735	0.05%	大買/大賣/
2021/05/11	717	44.24	464.8	43.96	42.00	252.2	163,160	0.15%	大買/大賣/鉅額交易
2021/05/10	290.3	43.68	604.2	43.67	45.00	-313.9	150,016	-0.21%	大買/大賣/鉅額交易
2021/05/07	121.5	40.71	150.6	40.54	41.20	-29	140,620	-0.02%	大買/大賣/
2021/05/06	337.1	40.62	568.3	40.58	41.00	-231.2	136,391	-0.17%	大買/大賣/鉅額交易
2021/05/05	107.4	38.66	354.9	39.04	39.25	-247.6	126,621	-0.20%	大買/大賣/鉅額交易
2021/05/04	259.8	37.39	147.2	36.02	36.25	112.6	119,998	0.09%	大買/大賣/鉅額交易
2021/05/03	147.2	39.40	184.8	39.99	38.55	-37.6	114,087	-0.03%	大買/大賣/
2021/04/29	55.2	39.65	336.1	39.58	39.30	-280.8	108,516	-0.26%	大賣/鉅額交易
2021/04/28	107.2	38.22	73.4	38.34	38.20	33.7	103,105	0.03%	大買/
2021/04/27	138.1	39.49	102.9	39.31	39.10	35.3	100,884	0.03%	大買/大賣/
2021/04/26	87.7	39.24	185.2	39.50	40.00	-97.5	97,370	-0.10%	大賣/
2021/04/23	176.4	38.45	129.3	38.07	38.10	47.1	93,376	0.05%	大買/大賣/
2021/04/22	280.5	40.28	420.1	40.56	38.90	-139.6	89,332	-0.16%	大買/大賣/鉅額交易
2021/04/21	131	38.51	104.1	38.66	38.50	26.9	80,896	0.03%	大買/大賣/
2021/04/20	313.7	37.84	336.4	38.16	39.00	-22.8	76,893	-0.03%	大買/大賣/
2021/04/19	298.7	37.80	413.1	37.86	38.65	-114.5	70,469	-0.16%	大買/大賣/鉅額交易
2021/04/16	107.1	35.08	311.7	35.01	35.15	-204.6	64,352	-0.32%	大買/大賣/鉅額交易
2021/04/15	155.1	33.08	264.7	33.16	33.00	-109.6	59,455	-0.18%	大買/大賣/鉅額交易
2021/04/14	147	32.44	379.2	32.52	32.95	-232.2	55,086	-0.42%	大買/大賣/鉅額交易
2021/04/13	48.3	30.45	272.2	30.40	30.20	-223.9	48,794	-0.46%	大賣/鉅額交易
2021/04/12	40	29.45	247.2	29.40	29.60	-207.2	48,382	-0.43%	大賣/鉅額交易
2021/04/09	63	27.95	69.1	27.73	27.95	-6.1	46,327	-0.01%
2021/04/08	154.1	27.99	130.2	27.94	28.15	23.9	44,948	0.05%	大買/大賣/
2021/04/07	43	26.91	226	26.61	26.90	-183	42,611	-0.43%	大賣/鉅額交易
2021/04/06	36	25.90	23.4	25.89	25.95	12.6	40,260	0.03%
2021/04/01	6.1	25.85	6.1	25.90	25.80	0	40,097	0.00%
2021/03/31	3.5	25.86	78.9	25.84	25.90	-75.4	39,947	-0.19%
2021/03/30	2	25.60	86	25.58	25.80	-84	39,585	-0.21%
2021/03/29	2	25.55	44.6	25.52	25.55	-42.6	39,402	-0.11%
2021/03/26	14	25.07	5	25.08	25.05	9	40,826	0.02%
2021/03/25	1	25.05	1.1	25.14	25.00	-0.1	41,695	0.00%
2021/03/24	9	24.96	2	24.95	25.00	7	42,013	0.02%
2021/03/23	11	25.10	2	25.15	25.10	9	42,212	0.02%
2021/03/22	17	25.11	8.3	25.10	25.15	8.8	42,480	0.02%
2021/03/19	15.4	25.07	0	0.00	25.10	15.4	43,158	0.04%
2021/03/18	6	25.53	25.6	25.55	25.45	-19.6	44,172	-0.04%
2021/03/17	57	25.61	3	25.62	25.65	54	44,468	0.12%
2021/03/16	6	25.48	9.5	25.48	25.50	-3.5	44,736	-0.01%
2021/03/15	7	25.63	54	25.84	25.65	-47	44,645	-0.11%
2021/03/12	3	25.83	143	25.85	25.90	-140	44,668	-0.31%	大賣/鉅額交易
2021/03/11	15	25.84	54	25.85	25.80	-39	44,666	-0.09%
2021/03/10	13.4	25.75	129	25.76	25.75	-115.7	44,358	-0.26%	大賣/鉅額交易
2021/03/09	8.1	25.55	74	25.61	25.70	-66	43,890	-0.15%
2021/03/08	1	25.20	89.4	25.22	25.10	-88.4	42,839	-0.21%
2021/03/05	25	24.75	9.1	25.01	24.95	15.9	42,590	0.04%
2021/03/04	57	25.11	49.6	25.31	25.00	7.4	43,371	0.02%
2021/03/03	0	0.00	20	24.93	25.05	-20	43,077	-0.05%
2021/03/02	1.3	24.96	17	24.90	24.65	-15.7	42,658	-0.04%
2021/02/26	95.4	24.90	2	25.00	24.75	93.4	43,040	0.22%
2021/02/25	12	25.23	47	25.21	25.30	-35	42,516	-0.08%
2021/02/24	63.2	25.02	64	25.23	25.05	-0.8	42,546	0.00%
2021/02/23	7.6	25.23	186	25.15	25.30	-178.4	42,107	-0.42%	大賣/鉅額交易
2021/02/22	26.3	24.61	39.9	24.63	24.45	-13.6	41,215	-0.03%
2021/02/19	5.1	24.46	7	24.56	24.60	-1.9	41,145	0.00%
2021/02/18	14.2	24.41	137	24.48	24.40	-122.8	41,183	-0.30%	大賣/鉅額交易
2021/02/17	1	23.90	79.6	23.94	24.00	-78.6	41,006	-0.19%
2021/02/05	5.1	23.42	0	0.00	23.40	5.1	40,664	0.01%
2021/02/04	27	23.27	30	23.50	23.20	-3	40,971	-0.01%
2021/02/03	6.7	23.53	1	23.80	23.65	5.7	41,657	0.01%
2021/02/02	0.3	23.57	44	23.38	23.80	-43.7	41,591	-0.11%
2021/02/01	2.3	23.29	3	23.32	23.20	-0.7	41,378	0.00%
2021/01/29	29	23.14	2.6	23.44	22.95	26.4	41,230	0.06%
2021/01/28	26.3	23.33	68	23.24	23.30	-41.7	40,840	-0.10%
2021/01/27	123.8	23.63	5	23.86	23.55	118.8	40,381	0.29%	大買/鉅額交易
2021/01/26	34.6	23.58	2	23.60	23.70	32.6	40,242	0.08%
2021/01/25	12.1	23.87	35	24.10	23.95	-22.9	40,005	-0.06%
2021/01/22	29.3	23.46	6.7	23.39	23.65	22.7	39,966	0.06%
2021/01/21	9.3	23.76	27	23.72	23.60	-17.7	39,764	-0.04%
2021/01/20	114.7	23.53	26	23.65	23.45	88.7	39,561	0.22%	大買/
2021/01/19	18.3	24.38	5	24.34	24.30	13.3	38,843	0.03%
2021/01/18	21.1	24.32	52	24.21	24.25	-30.9	38,668	-0.08%
2021/01/15	67.2	24.93	119	25.09	24.90	-51.8	38,199	-0.14%	大賣/
2021/01/14	72	25.38	9	25.40	25.30	63	37,612	0.17%
2021/01/13	31.4	25.27	7.4	25.40	25.55	23.9	37,317	0.06%
2021/01/12	25.9	25.30	15.6	25.25	25.30	10.3	36,889	0.03%
2021/01/11	2.2	25.98	4.1	25.79	25.90	-1.9	36,320	-0.01%
2021/01/08	20.1	25.85	47.3	25.92	26.00	-27.2	35,953	-0.08%
2021/01/07	20	25.46	4.1	25.45	25.70	15.9	35,217	0.05%
2021/01/06	110	26.04	60	26.02	25.50	50	34,533	0.14%	大買/
2021/01/05	248	25.86	272.6	25.91	26.00	-24.6	32,980	-0.07%	大買/大賣/
2021/01/04	32	24.99	35.6	24.96	24.95	-3.6	30,159	-0.01%
2020/12/31	8.2	24.75	1	24.90	24.75	7.2	29,624	0.02%
2020/12/30	44.2	24.96	149.1	24.85	25.00	-104.9	29,359	-0.36%	大賣/鉅額交易
2020/12/29	5	24.55	128.5	24.63	24.65	-123.5	28,602	-0.43%	大賣/鉅額交易
2020/12/28	18.2	24.21	10	24.20	24.30	8.2	28,170	0.03%
2020/12/25	5.4	24.18	16.2	24.19	24.20	-10.7	28,056	-0.04%
2020/12/24	28.2	24.50	20	24.45	24.35	8.2	27,781	0.03%
2020/12/23	136.3	24.23	15	24.14	24.40	121.3	27,454	0.44%	大買/鉅額交易
2020/12/22	48.3	25.06	47	25.27	24.50	1.3	27,142	0.00%
2020/12/21	33	24.66	47	24.89	24.95	-14	25,565	-0.05%
2020/12/18	7	24.24	45	24.29	24.45	-38	24,615	-0.15%
2020/12/17	15	24.16	25	24.24	24.40	-10	24,236	-0.04%
2020/12/16	21	24.42	15.1	24.50	24.40	5.9	23,865	0.02%
2020/12/15	30.9	24.74	345.2	24.83	24.35	-314.3	23,610	-1.33%	大賣/鉅額交易
2020/12/14	44.9	24.60	76.4	24.61	24.65	-31.5	22,740	-0.14%
2020/12/11	13.8	23.85	43.6	23.98	23.95	-29.8	21,317	-0.14%
2020/12/10	29	23.72	71	23.64	23.65	-42	20,885	-0.20%
2020/12/09	4.6	23.42	25	23.33	23.35	-20.4	20,218	-0.10%
2020/12/08	17	23.30	6.1	23.35	23.35	10.9	20,030	0.05%
2020/12/07	9	23.41	25.1	23.40	23.45	-16.1	19,847	-0.08%
2020/12/04	5	23.50	13	23.44	23.40	-8	19,651	-0.04%
2020/12/03	16	23.25	9.2	23.32	23.30	6.8	19,406	0.04%
2020/12/02	27	23.06	10.5	23.22	23.30	16.5	20,404	0.08%
2020/12/01	7.2	22.93	14	22.98	23.10	-6.8	20,162	-0.03%
2020/11/30	42	23.22	10	23.12	22.80	32	19,995	0.16%
2020/11/27	7.1	23.20	16	23.22	23.15	-8.9	18,928	-0.05%
2020/11/26	21	23.05	6	23.06	23.10	15	18,492	0.08%
2020/11/25	23	23.09	71.4	23.07	23.05	-48.4	18,399	-0.26%
2020/11/24	120.1	22.82	27	22.75	22.65	93.1	17,746	0.52%	大買/
2020/11/23	4	22.51	104.1	22.47	22.65	-100.1	17,443	-0.57%	大賣/
2020/11/20	13	22.00	6	21.98	22.00	7	17,026	0.04%
2020/11/19	10.1	21.95	12	21.97	22.00	-1.9	16,859	-0.01%
2020/11/18	2	21.97	9	21.99	22.00	-7	16,600	-0.04%
2020/11/17	15	21.82	38	21.85	21.95	-23	16,340	-0.14%
2020/11/16	16	21.59	37.1	21.60	21.60	-21.1	16,113	-0.13%
2020/11/13	0.1	21.50	12	21.60	21.60	-11.9	15,839	-0.08%
2020/11/12	27	21.51	37	21.46	21.60	-10	15,773	-0.06%
2020/11/11	22.1	21.12	50.3	21.19	21.75	-28.2	15,491	-0.18%
2020/11/10	0	0.00	11	20.77	20.80	-11	14,594	-0.08%
2020/11/09	0.1	20.65	5	20.65	20.70	-4.9	14,417	-0.03%
2020/11/06	1.1	20.65	1.1	20.60	20.70	0	14,319	0.00%
2020/11/05	0	0.00	1	20.65	20.70	-1	14,392	-0.01%
2020/11/04	0	0.00	5.6	20.64	20.65	-5.6	14,371	-0.04%
2020/11/03	1	20.50	6.1	20.55	20.60	-5.1	14,480	-0.04%
2020/11/02	1	20.35	3	20.45	20.50	-2	14,542	-0.01%
2020/10/30	6	20.24	5	20.25	20.30	1	14,557	0.01%
2020/10/29	2	20.40	7	20.45	20.40	-5	14,346	-0.03%
2020/10/28	0	0.00	17.2	20.69	20.55	-17.2	14,304	-0.12%
2020/10/27	0	0.00	4	20.65	20.70	-4	14,307	-0.03%
2020/10/26	0.1	20.50	3	20.67	20.70	-2.9	14,314	-0.02%
2020/10/23	4	20.50	2	20.50	20.50	2	14,272	0.01%
2020/10/22	2.8	20.48	0.1	20.50	20.55	2.7	14,417	0.02%
2020/10/21	3	20.50	5	20.65	20.55	-2	14,492	-0.01%
2020/10/20	1	20.60	63	20.65	20.70	-62	14,576	-0.43%
2020/10/19	0	0.00	24	20.61	20.60	-24	14,631	-0.16%
2020/10/15	32	20.65	3	20.48	20.40	29	15,031	0.19%
2020/10/14	2	20.70	3	20.62	20.70	-1	14,967	-0.01%
2020/10/13	1.5	20.42	1	20.55	20.55	0.5	14,908	0.00%
2020/10/12	8	20.46	1.2	20.42	20.50	6.8	14,960	0.05%
2020/10/08	0	0.00	3	20.65	20.65	-3	14,975	-0.02%
2020/10/07	0	0.00	2.3	20.74	20.65	-2.3	15,043	-0.02%
2020/10/06	7	20.75	27	20.70	20.75	-20	15,080	-0.13%
2020/10/05	13	20.67	25	20.65	20.60	-12	15,039	-0.08%
2020/09/30	1	20.45	1	20.50	20.45	0	15,236	0.00%
2020/09/29	0	0.00	10	20.70	20.60	-10	15,211	-0.07%
2020/09/25	4	20.13	4	20.03	20.15	0	15,243	0.00%
2020/09/24	24	20.14	2	20.10	20.00	22	15,222	0.14%
2020/09/23	5	20.46	15	20.55	20.55	-10	14,914	-0.07%
2020/09/22	4	20.79	2	20.68	20.60	2	14,860	0.01%
2020/09/21	0.1	20.70	1	20.75	20.70	-0.9	14,815	-0.01%
2020/09/18	33	20.94	5	20.90	20.70	28	14,911	0.19%
2020/09/17	0	0.00	5	20.90	20.90	-5	14,746	-0.03%
2020/09/16	0.3	20.90	11	20.90	21.00	-10.7	14,739	-0.07%
2020/09/15	0	0.00	1	20.95	20.95	-1	14,724	-0.01%
2020/09/14	0	0.00	0.4	20.90	20.95	-0.4	14,964	0.00%
2020/09/11	0	0.00	2.6	20.94	20.95	-2.6	15,043	-0.02%
2020/09/10	4	20.83	11	20.85	20.90	-7	15,013	-0.05%
2020/09/09	3	20.67	4.5	20.92	21.00	-1.5	15,017	-0.01%
2020/09/08	15	20.93	6	20.93	20.90	9	15,019	0.06%
2020/09/07	28	20.62	49	20.78	21.00	-21	14,899	-0.14%
2020/09/04	13	20.05	0	0.00	20.00	13	13,899	0.09%
2020/09/03	0	0.00	2	20.10	20.15	-2	14,032	-0.01%
2020/09/02	7	20.00	22.9	19.95	20.10	-15.9	14,179	-0.11%
2020/09/01	4	19.95	8	20.01	20.00	-4	14,396	-0.03%
2020/08/31	22	20.00	2.1	20.05	19.90	19.9	14,508	0.14%
2020/08/28	6	20.00	0	0.00	20.00	6	14,600	0.04%
2020/08/27	6	20.04	11	20.00	20.05	-5	14,984	-0.03%
2020/08/26	0	0.00	0.3	20.00	20.10	-0.3	15,259	0.00%
2020/08/25	23	20.04	6	20.10	20.00	17	15,411	0.11%
2020/08/24	2	20.00	5	20.03	20.00	-3	15,844	-0.02%
2020/08/21	2.9	20.03	0.2	20.00	20.00	2.7	16,099	0.02%
2020/08/20	8	19.89	1	19.85	19.80	7	16,117	0.04%
2020/08/19	2	20.25	3	20.38	20.25	-1	16,064	-0.01%
2020/08/18	12	20.40	4	20.45	20.50	8	16,055	0.05%
2020/08/17	21	20.37	9	20.34	20.40	12	16,161	0.07%
2020/08/14	31	20.10	1	20.20	20.20	30	16,160	0.19%
2020/08/13	4	20.15	11.7	20.15	20.20	-7.7	16,192	-0.05%
2020/08/12	50.1	20.05	0	0.00	20.20	50.1	16,315	0.31%
2020/08/11	1	20.20	0	20.20	20.20	1	16,326	0.01%
2020/08/10	1.9	20.02	27	20.05	20.10	-25.1	16,247	-0.15%
2020/08/07	5	19.85	3	19.85	19.95	2	16,363	0.01%
2020/08/06	10	20.00	3.1	20.06	20.10	6.9	16,366	0.04%
2020/08/05	9	19.97	18	19.97	20.00	-9	16,394	-0.05%
2020/08/04	6.3	19.76	11	19.70	19.85	-4.7	16,526	-0.03%
2020/08/03	11	19.67	6	19.80	19.60	5	16,629	0.03%
2020/07/31	13	19.85	1	19.95	19.80	12	16,624	0.07%
2020/07/30	17	19.85	7	19.89	19.90	10	16,671	0.06%
2020/07/29	4	19.94	1	20.00	19.90	3	16,721	0.02%
2020/07/28	21	19.79	6	19.81	19.90	15	16,998	0.09%
2020/07/27	17	20.01	28	20.01	20.00	-11	17,336	-0.06%
2020/07/24	13	20.26	12	20.28	20.15	1	17,451	0.01%
2020/07/23	21	20.65	2	20.70	20.70	19	17,324	0.11%
2020/07/22	1	20.60	6.4	20.63	20.70	-5.4	17,399	-0.03%
2020/07/21	85	20.65	5	20.65	20.60	80	17,273	0.46%
2020/07/20	61.1	20.82	1	20.80	20.80	60.1	17,064	0.35%
2020/07/17	6	20.88	5.1	21.00	20.90	0.9	17,222	0.01%
2020/07/16	10	21.00	3	21.00	20.90	7	17,505	0.04%
2020/07/15	5	20.90	7	20.81	20.90	-2	17,527	-0.01%
2020/07/14	3.6	20.60	0	0.00	20.60	3.6	17,597	0.02%
2020/07/13	2.2	20.68	0	0.00	20.70	2.2	17,830	0.01%
2020/07/10	14.9	20.70	5	20.70	20.70	9.9	18,001	0.06%
2020/07/09	5	20.78	6	21.10	20.85	-1	18,053	-0.01%
2020/07/08	2	20.80	15.1	20.83	20.85	-13.1	17,838	-0.07%
2020/07/07	2	20.78	4	20.82	20.75	-2	17,815	-0.01%
2020/07/06	0	0.00	18	20.93	21.00	-18	17,801	-0.10%
2020/07/03	1	20.70	50	20.70	20.75	-49	17,842	-0.27%
2020/07/02	13.1	20.60	13	20.64	20.55	0.1	17,945	0.00%
2020/07/01	7	20.66	1	20.70	20.60	6	18,191	0.03%
2020/06/30	2	20.60	4	20.74	20.70	-2	18,402	-0.01%
2020/06/29	5	20.55	10	20.55	20.55	-5	18,530	-0.03%
2020/06/24	0	0.00	4	20.80	20.85	-4	18,641	-0.02%
2020/06/23	16	20.60	18	20.53	20.75	-2	18,762	-0.01%
2020/06/22	0	0.00	0	20.55	20.55	0	18,823	0.00%
2020/06/19	4.1	20.77	9	20.77	20.50	-4.9	19,009	-0.03%
2020/06/18	2.7	20.58	2.1	20.60	20.55	0.6	18,922	0.00%
2020/06/17	5	20.82	1	20.85	20.95	4	18,994	0.02%
2020/06/16	0	0.00	30	20.62	20.80	-30	19,673	-0.15%
2020/06/15	36	20.46	0.1	20.50	20.35	35.9	20,298	0.18%
2020/06/12	11	20.40	29	20.50	20.65	-18	20,543	-0.09%
2020/06/11	9	20.96	17.9	20.97	20.90	-8.9	21,033	-0.04%
2020/06/10	7	21.20	10	21.23	21.20	-3	21,215	-0.01%
2020/06/09	54	21.25	1	21.30	21.30	53	22,105	0.24%
2020/06/08	11	21.11	10	21.19	21.20	1	22,332	0.00%
2020/06/05	17.3	20.95	2	20.95	21.00	15.3	22,282	0.07%
2020/06/04	13	20.96	17	20.91	20.95	-4	22,261	-0.02%
2020/06/03	18.5	20.75	11.1	20.78	20.90	7.5	22,329	0.03%
2020/06/02	23	20.33	45.3	20.32	20.40	-22.3	22,070	-0.10%
2020/06/01	6	20.00	12	20.03	20.10	-6	21,824	-0.03%
2020/05/29	19	19.81	7	19.90	19.80	12	21,671	0.06%
2020/05/28	18	19.94	5	19.91	19.95	13	21,275	0.06%
2020/05/27	12	19.84	2.5	19.88	19.90	9.5	21,237	0.04%
2020/05/26	0	0.00	12	19.85	19.90	-12	21,309	-0.06%
2020/05/25	13	19.63	3	19.58	19.65	10	21,322	0.05%
2020/05/22	90.7	19.66	3	19.63	19.60	87.7	21,395	0.41%
2020/05/21	7	19.88	17	19.88	19.90	-10	21,351	-0.05%
2020/05/20	16	19.84	12.3	19.85	19.90	3.7	21,238	0.02%
2020/05/19	1	19.70	3	19.78	19.80	-2	21,158	-0.01%
2020/05/18	7	19.57	16	19.70	19.65	-9	21,021	-0.04%
2020/05/15	7	19.60	0	0.00	19.55	7	20,988	0.03%
2020/05/14	32	19.64	0	0.00	19.55	32	20,929	0.15%
2020/05/13	16	19.57	20.2	19.65	19.85	-4.2	20,773	-0.02%
2020/05/12	10	19.63	0	0.00	19.60	10	20,666	0.05%
2020/05/11	33	19.86	20.2	19.81	19.85	12.8	20,479	0.06%
2020/05/08	3	19.73	20	19.75	19.65	-17	20,276	-0.08%
2020/05/07	44	19.66	0.6	19.70	19.55	43.4	20,222	0.21%
2020/05/06	11	19.65	10	19.60	19.55	1	20,121	0.00%
2020/05/05	11.5	19.76	34	19.76	19.80	-22.5	20,058	-0.11%
2020/05/04	79	19.53	0	0.00	19.55	79	19,987	0.40%
2020/04/30	22	19.97	20	20.00	20.00	1.9	19,779	0.01%
2020/04/29	19	19.80	18	19.78	19.85	1	19,476	0.01%
2020/04/28	12	19.50	3	19.55	19.55	9	19,392	0.05%
2020/04/27	13	19.58	28	19.55	19.50	-15	19,817	-0.08%
2020/04/24	5	19.21	1	19.25	19.15	4	19,611	0.02%
2020/04/23	1	19.10	0	0.00	19.15	1	19,559	0.01%
2020/04/22	2	18.95	5	18.95	19.15	-3	19,431	-0.02%
2020/04/21	49	19.27	6	19.22	19.10	43	19,302	0.22%
2020/04/20	53	19.65	0.1	19.70	19.60	52.9	19,026	0.28%
2020/04/17	4	19.84	10	19.96	19.75	-6	18,952	-0.03%
2020/04/16	40	19.72	18.4	19.76	19.75	21.6	18,742	0.12%
2020/04/15	50	19.90	11.2	19.99	20.00	38.8	18,458	0.21%
2020/04/14	14	19.70	7.8	19.67	19.75	6.2	18,220	0.03%
2020/04/13	30	19.63	0	0.00	19.55	30	18,059	0.17%
2020/04/10	7	19.63	4	19.64	19.70	3	18,024	0.02%
2020/04/09	24	19.56	13.9	19.63	19.50	10.1	18,018	0.06%
2020/04/08	15	19.47	9.4	19.53	19.55	5.6	17,889	0.03%
2020/04/07	16	19.28	3	19.35	19.30	13	17,812	0.07%
2020/04/06	11	18.95	31	19.10	19.25	-20	17,823	-0.11%
2020/04/01	30	18.82	23	18.94	18.80	7	17,534	0.04%
2020/03/31	8.4	19.01	1	19.10	18.95	7.4	17,223	0.04%
2020/03/30	23	19.00	3	19.03	19.00	20	16,956	0.12%
2020/03/27	10.1	19.43	0	0.00	19.40	10.1	16,707	0.06%
2020/03/26	6	19.47	27	19.43	19.55	-21	16,530	-0.13%
2020/03/25	19	19.39	18.7	19.44	19.40	0.3	16,647	0.00%
2020/03/24	7	19.22	45.5	19.29	19.05	-38.5	16,370	-0.24%
2020/03/23	48	19.01	1	19.00	18.90	47	16,187	0.29%
2020/03/20	19.8	19.21	34	19.27	19.80	-14.2	16,059	-0.09%
2020/03/19	45	18.45	52.5	18.72	18.60	-7.5	15,358	-0.05%
2020/03/18	13	19.36	4	19.29	19.30	9	14,776	0.06%
2020/03/17	52	19.54	25.1	19.56	19.50	26.9	14,449	0.19%
2020/03/16	24	20.10	15	20.03	20.00	9	13,826	0.07%
2020/03/13	38	20.01	34.4	20.01	20.20	3.6	13,439	0.03%
2020/03/12	46	21.42	1	21.35	21.40	45	12,375	0.36%
2020/03/11	7	22.22	0	0.00	22.35	7	11,961	0.06%
2020/03/10	12	22.28	22	22.30	22.35	-10	11,725	-0.09%
2020/03/09	37.1	22.53	2	22.40	22.40	35.1	11,569	0.30%
2020/03/06	20	22.87	0	0.00	22.90	20	11,174	0.18%
2020/03/05	0.1	23.25	3	23.23	23.30	-2.9	11,009	-0.03%
2020/03/04	0.9	23.10	5	23.18	23.20	-4.1	11,010	-0.04%
2020/03/03	3	22.90	0	0.00	23.00	3	10,953	0.03%
2020/03/02	6	22.83	2	22.90	22.90	4	10,887	0.04%
2020/02/27	10	22.86	20.8	22.86	23.00	-10.8	11,221	-0.10%
2020/02/26	10	22.90	0	0.00	22.85	10	11,114	0.09%
2020/02/25	28	23.00	0	0.00	22.95	28	10,903	0.26%
2020/02/24	6	23.07	1.9	23.07	23.00	4.1	10,874	0.04%
2020/02/21	16	23.28	0.1	23.30	23.20	15.9	10,749	0.15%
2020/02/20	22	23.33	4	23.50	23.30	18	10,707	0.17%
2020/02/18	0.1	23.35	0	0.00	23.45	0.1	10,670	0.00%
2020/02/17	5	23.25	2	23.35	23.35	3	10,690	0.03%
2020/02/14	6	23.38	0	0.00	23.45	6	10,802	0.06%
2020/02/13	0.2	23.40	0	0.00	23.40	0.2	10,797	0.00%
2020/02/12	0.2	23.45	1.3	23.37	23.45	-1	10,796	-0.01%
2020/02/11	5	23.45	3	23.45	23.45	2	10,841	0.02%
2020/02/10	0	23.40	12.1	23.33	23.45	-12.1	10,871	-0.11%
2020/02/07	2	23.25	0	0.00	23.30	2	10,836	0.02%
2020/02/06	7	23.45	14.1	23.48	23.35	-7.1	10,952	-0.06%
2020/02/05	0.1	23.30	1	23.30	23.25	-0.9	10,959	-0.01%
2020/02/04	1	23.20	0	0.00	23.20	1	10,965	0.01%
2020/02/03	23.1	23.01	2	23.05	23.00	21.1	10,969	0.19%
2020/01/31	7	23.12	0	0.00	23.10	7	10,846	0.06%
2020/01/30	20	23.25	3	23.38	23.00	17	10,692	0.16%
2020/01/20	0	0.00	11	24.05	24.05	-11	10,165	-0.11%
2020/01/17	0.1	23.95	57	24.00	24.05	-56.9	10,170	-0.56%
2020/01/16	15	23.95	0	0.00	24.00	15	10,237	0.15%
2020/01/15	11	24.00	26	24.01	24.05	-15	10,355	-0.14%
2020/01/14	0	0.00	1	24.00	24.05	-1	10,383	-0.01%
2020/01/13	1	23.95	5	23.89	24.00	-4	10,408	-0.04%
2020/01/10	3	23.72	7.1	23.81	23.85	-4.1	10,386	-0.04%
2020/01/09	5	23.60	5	23.70	23.75	0	10,491	0.00%
2020/01/08	3	23.60	7	23.66	23.55	-4	10,529	-0.04%
2020/01/07	1	23.80	0	0.00	23.70	1	10,506	0.01%
2020/01/06	4	23.80	0	0.00	23.80	4	10,546	0.04%
2020/01/03	0	0.00	1	24.05	24.10	-1	10,569	-0.01%
2020/01/02	5	24.00	2	24.00	24.00	3	10,504	0.03%
2019/12/31	3	24.03	21	24.10	23.90	-18	10,506	-0.17%
2019/12/30	1	24.00	3	24.05	24.00	-2	10,464	-0.02%
2019/12/26	0	0.00	3	23.90	23.90	-3	10,447	-0.03%
2019/12/25	0	0.00	13	23.86	23.80	-13	10,690	-0.12%
2019/12/23	5	23.65	2	23.83	23.90	3	10,870	0.03%
2019/12/20	0	0.00	6	23.70	23.65	-6	10,904	-0.06%
2019/12/19	5	23.75	0	0.00	23.70	5	10,685	0.05%
2019/12/18	1	23.70	2	23.83	23.90	-1	10,752	-0.01%
2019/12/17	1	23.50	3	23.72	23.80	-2	10,822	-0.02%
2019/12/16	23	23.61	12.2	23.70	23.50	10.8	10,728	0.10%
2019/12/13	2	23.65	3	23.68	23.70	-1	10,773	-0.01%
2019/12/12	4	23.55	22.2	23.51	23.45	-18.2	10,737	-0.17%
2019/12/11	2	23.40	4	23.50	23.50	-2	10,665	-0.02%
2019/12/10	0.2	23.40	1.2	23.40	23.45	-1.1	10,710	-0.01%
2019/12/09	0.8	23.35	0.1	23.35	23.40	0.7	10,814	0.01%
2019/12/06	3	23.35	1.1	23.40	23.40	1.9	10,905	0.02%
2019/12/05	4.7	23.43	0	0.00	23.45	4.7	10,886	0.04%
2019/12/03	1	23.40	12	23.50	23.55	-11	11,008	-0.10%
2019/12/02	1	23.50	23.9	23.39	23.40	-22.9	11,148	-0.21%
2019/11/29	3	23.45	0.3	23.40	23.40	2.7	11,182	0.02%
2019/11/28	7	23.53	2	23.68	23.70	5	11,172	0.04%
2019/11/27	0	0.00	4	23.64	23.65	-4	11,239	-0.04%
2019/11/26	1	23.40	12	23.55	23.55	-11	11,346	-0.10%
2019/11/25	0	0.00	12	23.40	23.45	-12	10,939	-0.11%
2019/11/22	0	0.00	1	23.45	23.45	-1	11,323	-0.01%
2019/11/21	10	23.30	0	0.00	23.40	10	11,514	0.09%
2019/11/20	3	23.30	0	0.00	23.50	3	11,524	0.03%
2019/11/18	0	0.00	1	23.25	23.45	-1	11,723	-0.01%
2019/11/15	1	23.20	11	23.40	23.20	-10	11,831	-0.08%
2019/11/14	7	23.24	1	23.25	23.20	6	11,932	0.05%
2019/11/13	2	23.43	0	0.00	23.35	2	12,086	0.02%
2019/11/11	0.5	23.75	0.1	23.75	23.80	0.3	12,181	0.00%
2019/11/08	1	23.80	11	23.75	23.80	-10	12,219	-0.08%
2019/11/07	0	0.00	3	23.70	23.75	-3	12,289	-0.02%
2019/11/06	0	0.00	3.5	23.69	23.65	-3.5	12,316	-0.03%
2019/11/05	0.1	23.70	16.2	23.75	23.80	-16.1	12,484	-0.13%
2019/11/04	2	23.50	22	23.53	23.60	-20	12,458	-0.16%
2019/11/01	2	23.45	0	0.00	23.55	2	12,566	0.02%
2019/10/31	1	23.45	1.4	23.48	23.45	-0.4	12,741	0.00%
2019/10/30	3	23.42	5	23.50	23.50	-2	12,806	-0.02%
2019/10/28	1	23.30	0	0.00	23.35	1	12,809	0.01%
2019/10/25	0	0.00	6	23.37	23.45	-6	12,833	-0.05%
2019/10/24	3.1	23.35	4	23.49	23.50	-0.9	12,894	-0.01%
2019/10/23	4	23.24	1	23.40	23.40	3	13,192	0.02%
2019/10/22	0	0.00	6	23.27	23.40	-6	13,318	-0.05%
2019/10/21	8	23.23	0	0.00	23.30	8	13,338	0.06%
2019/10/18	3	23.22	1	23.25	23.25	2	13,356	0.01%
2019/10/17	5	23.20	51	23.25	23.25	-46	13,417	-0.34%
2019/10/16	3	23.10	1	23.05	23.20	2	13,284	0.02%
2019/10/09	52	22.95	0	0.00	22.90	52	13,266	0.39%
2019/10/08	2	23.05	17	23.05	23.05	-15	13,235	-0.11%
2019/10/07	1	22.90	5	22.90	22.95	-4	13,179	-0.03%
2019/10/04	25	22.85	0	0.00	22.85	25	13,171	0.19%
2019/10/03	3	22.87	0	0.00	22.85	3	13,123	0.02%
2019/10/02	1	23.00	0	0.00	22.95	1	12,990	0.01%
2019/10/01	8	22.96	3	22.95	23.05	5	12,942	0.04%
2019/09/27	3	23.03	0	0.00	23.00	3	12,707	0.02%
2019/09/26	3	23.17	0	0.00	23.10	3	12,630	0.02%
2019/09/25	52	23.05	0	0.00	23.10	52	12,697	0.41%
2019/09/24	1	23.15	0	0.00	23.20	1	12,609	0.01%
2019/09/23	0	0.00	5	23.25	23.15	-5	12,599	-0.04%
2019/09/20	1	23.25	0	0.00	23.45	1	12,765	0.01%
2019/09/19	4	23.15	0	0.00	23.20	4	12,561	0.03%
2019/09/18	10	23.30	0	0.00	23.20	10	12,587	0.08%
2019/09/17	8	23.26	0	0.00	23.20	8	12,564	0.06%
2019/09/16	0	0.00	1	23.55	23.55	-1	12,689	-0.01%
2019/09/12	2	23.58	5.6	23.57	23.50	-3.6	12,835	-0.03%
2019/09/11	17	23.48	5	23.47	23.50	12	12,980	0.09%
2019/09/10	0	0.00	1	23.30	23.35	-1	12,971	-0.01%
2019/09/09	3	23.15	2	23.15	23.20	1	12,914	0.01%
2019/09/06	5	23.20	0	0.00	23.15	5	12,996	0.04%
2019/09/05	5.6	23.10	2.6	23.13	23.15	3	13,021	0.02%
2019/09/04	0	0.00	1	23.05	23.00	-1	12,955	-0.01%
2019/09/03	7	23.01	0	0.00	23.00	7	12,843	0.05%
2019/09/02	1	23.10	0	0.00	23.20	1	12,828	0.01%
2019/08/29	16	22.90	0	0.00	22.95	16	12,872	0.12%
2019/08/28	25	22.84	1	22.80	23.10	24	12,854	0.19%
2019/08/27	13	22.90	0	0.00	22.85	13	12,773	0.10%
2019/08/26	7	22.86	1	22.85	22.95	6	12,402	0.05%
2019/08/23	2.8	23.09	0	0.00	23.15	2.8	12,373	0.02%
2019/08/22	8	23.03	0	0.00	23.15	8	12,445	0.06%
2019/08/21	21	23.05	2	23.05	23.05	19	13,992	0.14%
2019/08/20	0	0.00	1.2	23.06	23.05	-1.2	13,989	-0.01%
2019/08/19	12	23.14	0	0.00	23.05	12	13,908	0.09%
2019/08/16	11	23.05	0	0.00	23.10	11	13,853	0.08%
2019/08/15	121	23.05	3	23.20	23.05	118	13,779	0.86%	大買/鉅額交易
2019/08/14	5	23.25	5.9	23.31	23.20	-0.9	13,920	-0.01%
2019/08/13	10	23.25	0	0.00	23.25	10	13,911	0.07%
2019/08/12	13.2	23.31	0	0.00	23.30	13.2	14,019	0.09%
2019/08/08	11	23.40	0	0.00	23.40	11	14,175	0.08%
2019/08/07	5	23.35	100	23.35	23.30	-95	14,400	-0.66%
2019/08/06	6	23.35	1.3	23.32	23.50	4.7	14,661	0.03%
2019/08/05	128	23.50	10	23.50	23.50	118	14,687	0.80%	大買/鉅額交易
2019/08/02	43	23.56	0	0.00	23.65	43	14,594	0.29%
2019/08/01	12	23.84	8	23.85	23.80	4	14,550	0.03%
2019/07/31	8	24.04	2	24.08	24.00	6	14,448	0.04%
2019/07/30	0.4	24.10	0.1	24.10	24.10	0.4	14,440	0.00%
2019/07/29	2	24.20	1	24.20	24.15	1	14,547	0.01%
2019/07/26	9	24.12	0.4	24.20	24.20	8.6	14,535	0.06%
2019/07/25	114.1	24.15	3	24.23	24.10	111.1	14,505	0.77%	大買/鉅額交易
2019/07/24	24.4	24.95	13	24.95	25.00	11.4	14,326	0.08%
2019/07/23	0	0.00	7.9	24.93	24.90	-7.9	14,132	-0.06%
2019/07/22	0	0.00	1	25.00	24.90	-1	14,026	-0.01%
2019/07/18	32.1	24.70	32.3	24.70	24.70	-0.2	13,861	0.00%
2019/07/15	0	0.00	1	24.75	24.70	-1	13,655	-0.01%
2019/07/11	0	0.00	8.1	24.81	24.80	-8.1	13,683	-0.06%
2019/07/10	0	0.00	5	24.78	24.85	-5	13,770	-0.04%
2019/07/05	1	24.65	0	0.00	24.70	1	13,767	0.01%
2019/07/04	0	0.00	1	24.65	24.65	-1	13,901	-0.01%
2019/07/03	1	24.65	0	0.00	24.70	1	13,966	0.01%
2019/07/02	0.1	24.60	0	0.00	24.60	0.1	13,975	0.00%
2019/06/27	2.2	24.89	91.9	25.00	24.90	-89.7	14,032	-0.64%
2019/06/26	0	0.00	2	24.98	24.90	-2	13,918	-0.01%
2019/06/25	0	0.00	1	24.95	25.00	-1	13,937	-0.01%
2019/06/24	0	0.00	10	24.95	25.00	-10	13,859	-0.07%
2019/06/21	0	0.00	4	24.80	25.00	-4	13,775	-0.03%
2019/06/20	1	24.70	11	24.90	24.80	-10	13,502	-0.07%
2019/06/19	5	24.80	7.5	24.82	24.95	-2.5	13,299	-0.02%
2019/06/18	0	0.00	7	24.57	24.60	-7	13,071	-0.05%
2019/06/17	0	0.00	4	24.55	24.55	-4	12,981	-0.03%
2019/06/13	1.3	24.41	0	0.00	24.45	1.3	12,841	0.01%
2019/06/12	0.2	24.50	0	0.00	24.55	0.2	12,971	0.00%
2019/06/10	11	24.40	0	0.00	24.50	11	13,039	0.08%
2019/06/04	0.8	24.20	4.2	24.15	24.20	-3.4	13,046	-0.03%
2019/06/03	0.1	24.20	2	24.15	24.15	-1.9	13,164	-0.01%
2019/05/31	4	24.10	0	0.00	24.30	4	13,341	0.03%
2019/05/30	9.4	24.10	0	0.00	24.10	9.4	13,450	0.07%
2019/05/29	7	24.13	0	0.00	24.10	7	13,529	0.05%
2019/05/27	2.1	24.23	0	0.00	24.30	2.1	12,083	0.02%
2019/05/24	9	24.32	3	24.35	24.40	6	12,096	0.05%
2019/05/23	1	24.30	1	24.40	24.45	0	12,125	0.00%
2019/05/22	1	24.20	0	0.00	24.45	1	12,132	0.01%
2019/05/21	0.6	24.65	0	0.00	24.65	0.6	12,129	0.00%
2019/05/20	2	24.15	0	0.00	24.20	2	11,940	0.02%
2019/05/17	15	24.14	1	24.00	24.00	14	11,873	0.12%
2019/05/16	11	23.97	1	24.20	24.00	10	11,768	0.08%
2019/05/15	7	24.09	0	24.20	24.00	7	11,656	0.06%
2019/05/14	27	24.15	0	0.00	24.10	27	11,518	0.23%
2019/05/13	29	24.45	0	0.00	24.45	29	11,229	0.26%
2019/05/10	3	24.63	0	0.00	24.55	3	11,347	0.03%
2019/05/09	4	24.76	5	24.85	24.70	-1	11,508	-0.01%
2019/05/08	1.4	25.00	1	25.05	25.05	0.4	11,412	0.00%
2019/05/07	0.2	25.00	0	0.00	25.10	0.2	11,414	0.00%
2019/05/06	11	24.86	0	0.00	25.00	11	11,607	0.09%
2019/05/03	1	25.00	0	0.00	25.10	1	11,565	0.01%
2019/05/02	1	25.00	0	0.00	24.90	1	11,588	0.01%
2019/04/30	13	24.95	0.1	24.95	24.95	12.9	11,626	0.11%
2019/04/29	5	25.06	0	0.00	25.10	5	11,591	0.04%
2019/04/25	0	0.00	12.3	25.10	25.00	-12.3	11,761	-0.10%
2019/04/24	3.1	25.05	2	25.10	25.10	1.1	11,798	0.01%
2019/04/23	1	25.05	1	25.05	25.15	0	12,062	0.00%
2019/04/22	2	25.08	0	0.00	25.10	2	12,158	0.02%
2019/04/19	0	0.00	0	25.10	25.20	0	12,358	0.00%
2019/04/18	0.6	25.10	4	25.10	25.10	-3.4	12,581	-0.03%
2019/04/17	1.1	25.24	0.7	25.15	25.25	0.4	12,962	0.00%
2019/04/16	1	25.15	1	25.20	25.20	0	13,024	0.00%
2019/04/15	4	25.10	2	25.15	25.05	2	13,145	0.02%
2019/04/12	2	25.07	0	0.00	25.20	2	13,221	0.02%
2019/04/11	0.1	25.05	0	0.00	25.05	0.1	13,233	0.00%
2019/04/10	0	0.00	11	25.05	25.25	-11	13,263	-0.08%
2019/04/09	0	0.00	0	25.00	25.10	0	13,266	0.00%
2019/04/08	1	25.05	3	25.10	25.10	-2	13,319	-0.02%
2019/04/03	0	0.00	11	25.05	25.00	-11	13,244	-0.08%
2019/04/02	5	24.95	0	0.00	24.90	5	13,375	0.04%
2019/03/29	19	25.02	5	25.15	25.30	14	13,053	0.11%
2019/03/28	2.7	24.96	0	0.00	25.00	2.7	13,059	0.02%
2019/03/27	0	0.00	31	25.00	25.05	-31	13,055	-0.24%
2019/03/22	1	25.00	2	25.05	25.00	-1	13,279	-0.01%
2019/03/21	0	0.00	2	25.00	25.00	-2	13,325	-0.02%
2019/03/20	1	25.00	5.7	24.95	25.05	-4.7	13,529	-0.03%
2019/03/19	0	0.00	10	24.99	24.85	-10	13,675	-0.07%
2019/03/18	1.2	24.92	30	24.90	25.05	-28.8	13,701	-0.21%
2019/03/15	0	0.00	3	25.05	25.05	-3	13,706	-0.02%
2019/03/13	1	24.80	0	0.00	25.00	1	13,605	0.01%
2019/03/12	0	0.00	2.3	25.02	25.10	-2.3	13,619	-0.02%
2019/03/11	0.2	24.80	0	0.00	24.70	0.2	13,845	0.00%
2019/03/08	3	24.77	0	0.00	24.75	3	13,833	0.02%
2019/03/07	16	24.93	0	0.00	24.95	16	14,144	0.11%
2019/03/06	9	25.12	0	0.00	25.15	9	14,054	0.06%
2019/03/04	17	25.34	0.1	25.30	25.35	16.9	14,212	0.12%
2019/02/26	1	25.35	13	25.33	25.50	-12	14,093	-0.09%
2019/02/25	0	25.20	0	0.00	25.30	0	13,895	0.00%
2019/02/22	0	0.00	26	25.16	25.25	-26	13,888	-0.19%
2019/02/20	16	25.20	10	25.20	25.20	6	13,861	0.04%
2019/02/19	12.3	25.05	3.1	25.15	25.00	9.3	13,870	0.07%
2019/02/15	1	25.15	8	25.21	25.20	-7	14,131	-0.05%
2019/02/14	0.8	25.20	56.3	25.40	25.20	-55.5	14,201	-0.39%
2019/02/13	0.3	25.40	4.1	25.46	25.50	-3.8	14,135	-0.03%
2019/02/12	0	0.00	8	25.43	25.45	-8	14,021	-0.06%
2019/02/11	10	25.30	3	25.50	25.25	7	13,978	0.05%
2019/01/30	0	0.00	117.4	25.45	25.45	-117.4	13,914	-0.84%	大賣/鉅額交易
2019/01/29	0	0.00	3.4	25.24	25.35	-3.4	13,765	-0.02%
2019/01/28	0	0.00	4	25.35	25.35	-4	13,811	-0.03%
2019/01/25	0	0.00	19	25.32	25.35	-19	13,917	-0.14%
2019/01/24	0	0.00	6	25.02	25.10	-6	13,742	-0.04%
2019/01/22	0	0.00	1.3	25.03	25.05	-1.3	14,070	-0.01%
2019/01/21	0	0.00	2.4	25.00	25.05	-2.4	14,024	-0.02%
2019/01/18	2.6	24.98	23.1	24.98	25.00	-20.5	14,007	-0.15%
2019/01/17	0.2	24.85	2	25.00	25.00	-1.8	14,079	-0.01%
2019/01/16	0	0.00	3	25.00	24.95	-3	14,393	-0.02%
2019/01/15	0	0.00	1	25.00	25.00	-1	14,467	-0.01%
2019/01/14	5	24.80	0.2	24.75	24.90	4.8	14,258	0.03%
2019/01/11	1	24.85	5	24.85	24.90	-4	14,314	-0.03%
2019/01/10	0	0.00	4	24.86	24.90	-4	14,253	-0.03%
2019/01/09	0	0.00	34	24.84	24.95	-34	14,168	-0.24%
2019/01/08	6	24.49	4	24.49	24.50	2	14,036	0.01%
2019/01/07	5	24.40	12	24.44	24.45	-7	14,206	-0.05%
2019/01/04	0	0.00	5	24.15	24.20	-5	14,380	-0.03%
2019/01/03	0	0.00	1	24.15	24.15	-1	15,220	-0.01%
2019/01/02	6	24.08	0	0.00	24.00	6	15,526	0.04%
2018/12/28	0	0.00	1	24.15	24.25	-1	15,614	-0.01%
2018/12/26	2.9	23.80	2	23.90	23.80	0.9	15,745	0.01%
2018/12/25	17	23.76	0	0.00	23.80	17	15,970	0.11%
2018/12/24	1	24.05	2.3	24.05	24.15	-1.3	16,006	-0.01%
2018/12/22	0.5	24.05	0	0.00	24.05	0.5	16,217	0.00%
2018/12/21	0.5	24.20	4.4	24.25	24.20	-3.9	16,676	-0.02%
2018/12/20	0	0.00	3.1	24.20	24.30	-3.1	16,677	-0.02%
2018/12/19	0	0.00	1	24.30	24.30	-1	16,861	-0.01%
2018/12/14	1	24.00	0	0.00	24.15	1	17,267	0.01%
2018/12/13	0	0.00	1	24.35	24.30	-1	17,334	-0.01%
2018/12/12	0	0.00	3	24.28	24.35	-3	17,364	-0.02%
2018/12/11	0	0.00	1	23.90	23.95	-1	17,231	-0.01%
2018/12/10	3	23.78	1	23.80	23.80	2	17,241	0.01%
2018/12/07	1	23.90	1	23.95	23.90	0	17,418	0.00%
2018/12/06	4.2	23.98	0	0.00	23.95	4.2	17,525	0.02%
2018/12/05	2.1	24.11	5	24.23	24.25	-2.9	17,589	-0.02%
2018/12/04	0	0.00	13	24.33	24.45	-13	17,615	-0.07%
2018/12/03	2	24.18	3	24.18	24.25	-1	17,446	-0.01%
2018/11/30	1	23.95	6	24.08	24.00	-5	17,538	-0.03%
2018/11/29	2	23.90	0	0.00	23.85	2	17,283	0.01%
2018/11/28	3	23.72	0	0.00	23.85	3	17,175	0.02%
2018/11/27	25	23.67	0	0.00	23.65	25	17,067	0.15%
2018/11/26	7	23.84	1	24.25	23.95	6	16,983	0.04%
2018/11/23	9	23.92	0	0.00	23.85	9	16,869	0.05%
2018/11/22	3	24.02	0	0.00	24.05	3	16,945	0.02%
2018/11/21	6	24.07	0	0.00	24.05	6	17,109	0.04%
2018/11/20	0	0.00	2	24.35	24.25	-2	17,085	-0.01%
2018/11/19	0.1	24.45	6	24.58	24.50	-5.9	17,164	-0.03%
2018/11/16	0	0.00	6.1	24.33	24.45	-6.1	17,297	-0.04%
2018/11/15	2	24.00	1.1	23.96	24.10	0.9	17,675	0.01%
2018/11/14	13	24.08	2	24.05	24.10	11	17,803	0.06%
2018/11/13	7	24.06	1	24.20	24.25	6	17,761	0.03%
2018/11/12	0	0.00	1	24.20	24.25	-1	17,710	-0.01%
2018/11/09	7	24.25	26	24.45	24.25	-19	17,871	-0.11%
2018/11/08	2	24.55	33	24.66	24.70	-31	18,425	-0.17%
2018/11/07	0	0.00	4	24.43	24.50	-4	18,640	-0.02%
2018/11/05	0	0.00	1	24.20	24.35	-1	18,497	-0.01%
2018/11/02	2	23.83	0	0.00	24.15	2	18,420	0.01%
2018/10/31	2	23.95	3.1	24.20	24.40	-1.1	18,356	-0.01%
2018/10/30	0	0.00	1.1	24.10	24.15	-1.1	18,183	-0.01%
2018/10/26	12.8	23.66	0.2	23.70	23.65	12.5	18,157	0.07%
2018/10/25	1	23.40	48	23.66	23.75	-47	18,193	-0.26%
2018/10/24	7	23.67	2	23.90	23.70	5	18,250	0.03%
2018/10/23	2.1	24.05	1	24.15	24.15	1.1	18,150	0.01%
2018/10/22	11	24.10	2	24.13	24.15	9	18,345	0.05%
2018/10/19	3	24.07	11	24.40	24.30	-8	19,115	-0.04%
2018/10/17	5	24.17	3	24.38	24.15	2	20,042	0.01%
2018/10/16	2	24.20	20.1	24.30	24.45	-18.1	20,047	-0.09%
2018/10/15	25	24.19	2	24.25	24.05	23	19,874	0.12%
2018/10/12	8	24.23	16.2	24.25	24.50	-8.2	19,699	-0.04%
2018/10/11	37	24.39	2.1	24.90	24.20	34.9	19,466	0.18%
2018/10/09	2	25.50	21	25.47	25.35	-19	18,594	-0.10%
2018/10/08	0	0.00	7	25.29	25.25	-7	18,261	-0.04%
2018/10/05	27.6	25.02	1	25.15	25.10	26.6	18,143	0.15%
2018/10/03	0	0.00	7	25.48	25.45	-7	17,849	-0.04%
2018/10/02	4	25.19	4	25.15	25.20	0	17,636	0.00%
2018/10/01	140.5	25.50	60	25.53	25.50	80.5	17,469	0.46%	大買/
2018/09/28	0	0.00	38	25.49	25.50	-38	17,346	-0.22%
2018/09/27	1.7	25.30	101	25.45	25.45	-99.3	16,943	-0.59%	大賣/
2018/09/26	17	25.45	22	25.45	25.45	-5	16,810	-0.03%
2018/09/25	0	0.00	30	25.38	25.35	-30	16,673	-0.18%
2018/09/21	0	0.00	14	25.20	25.25	-14	16,545	-0.08%
2018/09/20	0	0.00	3	25.00	25.00	-3	16,361	-0.02%
2018/09/19	3	24.85	14	25.00	25.10	-11	16,357	-0.07%
2018/09/18	3	24.97	27	24.95	25.00	-24	16,396	-0.15%
2018/09/17	1	24.55	0	0.00	24.50	1	16,171	0.01%
2018/09/14	0	0.00	1	24.45	24.45	-1	16,245	-0.01%
2018/09/13	0	0.00	2	24.45	24.45	-2	16,259	-0.01%
2018/09/12	11	24.32	0	0.00	24.30	11	16,122	0.07%
2018/09/11	24	24.39	0	0.00	24.55	24	16,089	0.15%
2018/09/10	0.2	24.60	1	24.70	24.60	-0.8	16,129	0.00%
2018/09/07	10	24.80	0	0.00	24.70	10	16,402	0.06%
2018/09/06	2	24.75	2	24.90	24.80	0	16,464	0.00%
2018/09/05	1	24.65	1	24.80	24.65	0	16,381	0.00%
2018/09/04	0	0.00	0.1	24.90	24.95	-0.1	16,351	0.00%
2018/09/03	9	24.80	2	24.80	24.85	7	16,381	0.04%
2018/08/31	4	25.05	5.8	25.08	25.15	-1.8	16,311	-0.01%
2018/08/29	0	0.00	0.2	25.35	25.45	-0.2	16,325	0.00%
2018/08/28	2	25.45	2	25.48	25.50	0	16,458	0.00%
2018/08/27	4	25.13	1	25.20	25.30	3	16,795	0.02%
2018/08/24	5	25.45	29	25.33	25.25	-24	17,001	-0.14%
2018/08/23	0	0.00	23.1	25.45	25.50	-23.1	17,559	-0.13%
2018/08/22	2	25.35	39	25.30	25.30	-37	17,578	-0.21%
2018/08/21	0	0.00	90	24.99	25.00	-90	17,100	-0.53%
2018/08/20	0	0.00	30	24.85	24.95	-30	16,914	-0.18%
2018/08/17	5	24.68	3.9	24.70	24.65	1.1	16,776	0.01%
2018/08/16	0	0.00	7	24.90	24.90	-7	16,711	-0.04%
2018/08/15	18	24.97	7.3	24.96	24.75	10.7	16,584	0.06%
2018/08/14	2	24.90	92	24.94	24.95	-90	16,044	-0.56%
2018/08/13	3	24.40	4.1	24.52	24.35	-1.1	15,698	-0.01%
2018/08/10	3	24.58	0	0.00	24.55	3	15,559	0.02%
2018/08/09	0	0.00	2	24.90	24.85	-2	15,519	-0.01%
2018/08/08	0	0.00	66	24.91	24.95	-66	15,462	-0.43%
2018/08/07	3	24.90	39	24.89	24.90	-36	15,356	-0.23%
2018/08/06	0	24.75	12	24.86	24.90	-12	15,283	-0.08%
2018/08/03	0	0.00	0.1	24.65	24.75	-0.1	15,211	0.00%
2018/08/02	6	24.69	27	24.67	24.65	-21	15,227	-0.14%
2018/08/01	1	25.00	4	24.90	24.95	-3	15,059	-0.02%
2018/07/31	0	0.00	13	24.91	25.00	-13	14,917	-0.09%
2018/07/30	1	24.75	74	24.79	24.80	-73	14,675	-0.50%
2018/07/27	1	24.60	87	24.63	24.65	-86	14,454	-0.60%
2018/07/26	5	24.46	99	24.61	24.65	-94	14,269	-0.66%
2018/07/25	5	24.79	21	24.83	24.80	-16	13,646	-0.12%
2018/07/24	2	24.70	46.1	24.60	24.75	-44.1	13,215	-0.33%
2018/07/23	0	0.00	12.2	24.20	24.25	-12.2	12,709	-0.10%
2018/07/20	1	24.15	6	24.20	24.25	-5	12,691	-0.04%
2018/07/19	10	24.20	55	24.17	24.20	-45	12,702	-0.35%
2018/07/18	0	0.00	11	24.00	24.10	-11	12,705	-0.09%
2018/07/17	6.7	23.97	13	23.99	24.00	-6.4	12,655	-0.05%
2018/07/16	2	23.90	3.3	23.95	23.90	-1.3	12,680	-0.01%
2018/07/13	0	0.00	3	23.85	23.90	-3	12,783	-0.02%
2018/07/12	0	0.00	4.2	23.80	23.80	-4.2	12,811	-0.03%
2018/07/11	0.7	23.65	8	23.58	23.70	-7.3	12,832	-0.06%
2018/07/10	11	23.63	0	0.00	23.65	11	12,831	0.09%
2018/07/05	3	23.38	0	0.00	23.45	3	13,002	0.02%
2018/07/04	0	0.00	10	23.40	23.50	-10	13,204	-0.08%
2018/07/03	0	0.00	1	23.25	23.25	-1	13,391	-0.01%
2018/07/02	2	23.33	0	0.00	23.25	2	13,425	0.01%
2018/06/29	20	23.30	22	23.49	23.70	-2	13,367	-0.01%
2018/06/28	24	23.25	0	0.00	23.25	24	13,245	0.18%
2018/06/27	23	23.28	2	23.25	23.25	21	13,223	0.16%
2018/06/26	13	23.40	3	23.45	23.40	10	13,269	0.08%
2018/06/25	33	23.41	0	0.00	23.40	33	13,264	0.25%
2018/06/22	0	0.00	1	23.65	23.70	-1	13,210	-0.01%
2018/06/21	10	23.65	0	0.00	23.65	10	13,257	0.08%
2018/06/20	0	0.00	9	23.61	23.80	-9	13,457	-0.07%
2018/06/19	16	23.48	0	0.00	23.40	16	13,396	0.12%
2018/06/15	16	23.66	0	0.00	23.65	16	13,211	0.12%
2018/06/14	25	23.76	17	23.74	23.70	8	12,912	0.06%
2018/06/13	12	24.09	0	0.00	24.05	12	12,729	0.09%
2018/06/12	0	0.00	2	24.05	24.15	-2	13,129	-0.02%
2018/06/11	4	24.16	30	24.30	24.10	-26	13,066	-0.20%
2018/06/08	0.6	24.25	19.2	24.19	24.40	-18.6	13,066	-0.14%
2018/06/07	6	24.34	37	24.32	24.40	-31	13,272	-0.23%
2018/06/06	0	24.15	0	0.00	24.25	0	13,178	0.00%
2018/06/05	4.2	24.20	25	24.21	24.30	-20.8	13,165	-0.16%
2018/06/04	10	24.15	75	24.07	24.20	-65	13,052	-0.50%
2018/06/01	5	23.72	8	23.70	23.75	-3	12,778	-0.02%
2018/05/31	6	23.36	32	23.59	23.60	-26	12,562	-0.21%
2018/05/30	69	23.22	0.1	23.40	23.20	68.9	12,337	0.56%
2018/05/29	2	23.35	3	23.40	23.40	-1	12,372	-0.01%
2018/05/28	0	0.00	5.2	23.42	23.40	-5.2	12,633	-0.04%
2018/05/25	2	23.30	0	0.00	23.35	2	12,812	0.02%
2018/05/24	69	23.27	0	0.00	23.25	69	12,910	0.53%
2018/05/23	37	23.39	0	0.00	23.20	37	13,186	0.28%
2018/05/22	1	23.30	0	0.00	23.30	1	13,363	0.01%
2018/05/21	5	23.50	0.1	23.40	23.40	4.9	13,704	0.04%
2018/05/18	2	23.40	0	0.00	23.40	2	13,892	0.01%
2018/05/16	53	23.40	2	23.43	23.50	51	14,391	0.35%
2018/05/15	1.2	23.41	1	23.40	23.35	0.2	14,759	0.00%
2018/05/14	2.1	23.55	3	23.55	23.50	-0.9	15,330	-0.01%
2018/05/11	2	23.45	0	0.00	23.55	2	15,526	0.01%
2018/05/10	11	23.40	5.1	23.44	23.45	5.9	15,555	0.04%
2018/05/09	1	23.30	5	23.35	23.45	-4	15,548	-0.03%
2018/05/08	2	23.35	0	0.00	23.40	2	15,676	0.01%
2018/05/07	21	23.30	4	23.23	23.25	17	15,800	0.11%
2018/05/04	27	23.25	4	23.25	23.25	23	15,907	0.14%
2018/05/03	15	23.32	0	0.00	23.25	15	15,970	0.09%
2018/05/02	31	23.78	14	23.85	23.65	17	16,037	0.11%
2018/04/30	2.7	23.42	2.1	23.38	23.50	0.7	15,952	0.00%
2018/04/27	8	23.33	3	23.40	23.40	5	15,873	0.03%
2018/04/26	11	23.35	2	23.30	23.35	9	15,951	0.06%
2018/04/25	11	23.30	0	0.00	23.40	11	15,937	0.07%
2018/04/24	66	23.32	5	23.35	23.30	61	16,006	0.38%
2018/04/23	17	23.48	6	23.52	23.60	11	16,067	0.07%
2018/04/20	7	23.72	16	23.64	23.65	-9	16,060	-0.06%
2018/04/19	1.1	23.65	32	23.63	23.70	-30.9	16,118	-0.19%
2018/04/18	9	23.42	4	23.35	23.40	5	16,275	0.03%
2018/04/17	3	23.30	1	23.35	23.30	2	16,402	0.01%
2018/04/16	2	23.55	0	0.00	23.45	2	16,610	0.01%
2018/04/13	3	23.45	0	0.00	23.45	3	16,896	0.02%
2018/04/12	4	23.53	0	0.00	23.60	4	17,352	0.02%
2018/04/10	8	23.60	0	0.00	23.75	8	17,768	0.05%
2018/04/09	5	23.57	12	23.60	23.80	-7	17,899	-0.04%
2018/04/03	5	23.36	0	0.00	23.35	5	17,720	0.03%
2018/04/02	10	23.50	0	0.00	23.50	10	17,670	0.06%
2018/03/31	2	23.53	0	0.00	23.45	2	17,721	0.01%
2018/03/30	34	23.49	11.5	23.46	23.50	22.5	17,898	0.13%
2018/03/29	20	23.26	0	23.40	23.20	20	17,851	0.11%
2018/03/28	14	23.41	0	0.00	23.40	14	17,584	0.08%
2018/03/27	10	23.55	0	0.00	23.55	10	17,637	0.06%
2018/03/26	16	23.33	0	0.00	23.45	16	17,596	0.09%
2018/03/23	58.8	23.51	2	23.50	23.50	56.8	17,539	0.32%
2018/03/22	1	23.80	4	23.80	23.85	-3	17,424	-0.02%
2018/03/21	4	23.79	0	0.00	23.75	4	17,370	0.02%
2018/03/20	7	23.79	1	23.80	23.75	6	17,601	0.03%
2018/03/19	1.6	23.78	2	23.83	23.90	-0.4	17,683	0.00%
2018/03/16	5.5	23.73	2	23.70	23.70	3.5	17,796	0.02%
2018/03/15	17	23.81	8	23.80	23.75	9	17,447	0.05%
2018/03/14	7	23.81	3.3	23.81	23.85	3.7	17,442	0.02%
2018/03/13	20	23.76	19	23.72	23.85	1	17,434	0.01%
2018/03/12	33	23.65	31	23.70	23.70	2	17,215	0.01%
2018/03/09	9	23.52	24	23.52	23.60	-15	17,252	-0.09%
2018/03/08	31	23.52	0	0.00	23.50	31	17,209	0.18%
2018/03/07	101	23.53	2	23.60	23.50	99	17,120	0.58%	大買/
2018/03/06	6	23.68	1	23.80	23.70	5	16,947	0.03%
2018/03/05	40	23.58	1	23.50	23.60	39	17,210	0.23%
2018/03/02	51	23.95	0	0.00	23.95	51	16,891	0.30%
2018/03/01	30	24.35	36	24.26	24.40	-6	16,605	-0.04%
2018/02/27	5	24.14	2	24.30	24.10	3	16,290	0.02%
2018/02/26	10	24.38	0	0.00	24.20	10	16,060	0.06%
2018/02/23	2	24.30	10.8	24.30	24.50	-8.8	15,938	-0.05%
2018/02/22	4.8	24.21	0.2	24.50	24.30	4.7	15,768	0.03%
2018/02/21	17	24.00	6.1	24.04	24.50	10.9	15,556	0.07%
2018/02/12	18	23.71	0	0.00	23.65	18	15,225	0.12%
2018/02/09	15	23.54	0	0.00	23.75	15	15,056	0.10%
2018/02/08	10	23.73	0	0.00	23.75	10	14,842	0.07%
2018/02/07	4	23.86	0	0.00	23.60	4	14,770	0.03%
2018/02/06	75	23.75	14	23.65	23.60	61	14,412	0.42%
2018/02/05	21	24.56	0	0.00	24.50	21	13,818	0.15%
2018/02/02	1	24.80	0	0.00	24.80	1	13,589	0.01%
2018/02/01	13	24.91	2	24.90	24.85	11	13,554	0.08%
2018/01/31	9	24.90	10	24.90	24.90	-1	13,507	-0.01%
2018/01/30	7	25.08	1	25.20	24.90	6	13,336	0.04%
2018/01/29	0	0.00	13	25.00	25.15	-13	13,171	-0.10%
2018/01/26	0	0.00	4.1	24.97	25.10	-4.1	13,022	-0.03%
2018/01/25	1	25.00	14	25.03	25.10	-13	12,946	-0.10%
2018/01/24	0	0.00	1	24.95	25.00	-1	12,803	-0.01%
2018/01/23	2	24.98	0	0.00	25.00	2	12,763	0.02%
2018/01/22	1	25.00	2	25.10	25.05	-1	12,770	-0.01%
2018/01/19	3	25.00	0	0.00	25.10	3	12,628	0.02%
2018/01/18	5	25.15	14	25.16	25.15	-9	12,544	-0.07%
2018/01/17	0	0.00	1	25.25	25.15	-1	12,405	-0.01%
2018/01/16	0	0.00	2	25.15	25.20	-2	12,241	-0.02%
2018/01/15	23	25.16	27.3	25.06	25.10	-4.3	12,149	-0.04%
2018/01/12	0	0.00	34	25.38	25.35	-34	12,011	-0.28%
2018/01/11	10	25.30	24.8	25.29	25.30	-14.8	11,740	-0.13%
2018/01/10	0	0.00	14	25.34	25.30	-14	11,594	-0.12%
2018/01/09	0	0.00	15	25.24	25.25	-15	11,310	-0.13%
2018/01/08	8	25.22	18.5	25.19	25.25	-10.5	11,124	-0.09%
2018/01/05	0	0.00	12	24.95	24.95	-12	10,659	-0.11%
2018/01/04	1	24.80	9.8	24.93	24.80	-8.8	10,430	-0.08%
2018/01/03	1	24.70	13.3	24.88	24.90	-12.3	10,285	-0.12%
2018/01/02	2	24.65	0	0.00	24.70	2	9,954	0.02%