中鋼 (2002)-元大-士林券商分點個股進出

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
24.80
漲跌
▲0.35
漲幅
+1.43%
成交量
32,691張
產業
上市鋼鐵類股
3544人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-士林券商分點個股進出

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-士林券商分點個股進出
元大-士林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
2024/04/18	11.5	24.76	3	24.87	24.80	8.5	22,443	0.04%
2024/04/17	7	24.37	9	24.32	24.45	-2	22,124	-0.01%
2024/04/16	19.9	24.29	28	24.41	24.25	-8.1	21,924	-0.04%
2024/04/15	16.5	24.76	6.3	24.60	24.55	10.2	21,955	0.05%
2024/04/12	21	24.87	12	24.86	24.85	9	21,603	0.04%
2024/04/11	9	25.38	4	25.45	25.30	5	21,411	0.02%
2024/04/10	31.2	25.75	58.1	25.86	25.60	-26.9	21,174	-0.13%
2024/04/09	29	25.75	111.3	25.86	26.05	-82.2	20,756	-0.40%	大賣/
2024/04/08	31.3	24.90	23.6	24.89	25.00	7.7	19,149	0.04%
2024/04/03	72	24.62	25	24.58	24.65	47	18,646	0.25%
2024/04/02	20	24.20	22	24.21	24.30	-2	18,076	-0.01%
2024/04/01	3.3	24.00	25	23.95	24.00	-21.7	18,022	-0.12%
2024/03/29	1.1	23.90	32	23.90	23.90	-31	18,075	-0.17%
2024/03/28	11	23.84	0.2	23.95	23.80	10.8	18,183	0.06%
2024/03/27	7	23.96	0	0.00	23.90	7	18,448	0.04%
2024/03/26	10.1	24.00	2.1	23.95	24.00	8.1	18,659	0.04%
2024/03/25	18.8	23.83	13.9	23.81	23.85	4.9	19,003	0.03%
2024/03/22	14.1	23.95	4	23.84	23.95	10.1	19,488	0.05%
2024/03/21	13.2	23.84	15.2	23.73	23.85	-2	20,422	-0.01%
2024/03/20	18.1	23.56	5.2	23.55	23.50	12.9	21,978	0.06%
2024/03/19	53.5	23.66	3	23.67	23.65	50.5	22,295	0.23%
2024/03/18	21.7	23.67	3	23.68	23.70	18.7	22,698	0.08%
2024/03/15	12	23.89	4.3	23.96	23.85	7.7	22,887	0.03%
2024/03/14	3	23.98	6.2	24.00	24.05	-3.2	23,135	-0.01%
2024/03/13	68.5	23.88	10	23.89	23.95	58.5	23,130	0.25%
2024/03/12	14.5	24.11	6	24.15	24.15	8.5	22,921	0.04%
2024/03/11	8.4	24.04	23.7	24.01	24.05	-15.3	23,083	-0.07%
2024/03/08	38.6	23.97	16	23.98	24.10	22.6	23,355	0.10%
2024/03/07	18.8	23.94	94.2	23.91	23.95	-75.4	23,599	-0.32%
2024/03/06	32.2	24.07	20	24.11	24.05	12.2	24,137	0.05%
2024/03/05	68.5	24.10	3	24.10	24.05	65.4	25,743	0.25%
2024/03/04	11.1	24.14	31.5	24.15	24.20	-20.4	26,527	-0.08%
2024/03/01	21.2	24.39	3.2	24.43	24.45	18.1	27,266	0.07%
2024/02/29	32.8	24.59	0.3	24.65	24.60	32.5	27,983	0.12%
2024/02/27	33.9	24.67	4	24.78	24.65	29.9	28,695	0.10%
2024/02/26	2.2	24.91	7.6	24.92	24.90	-5.4	29,191	-0.02%
2024/02/23	4.3	25.03	4	25.10	25.00	0.3	29,768	0.00%
2024/02/22	5.3	25.16	0	0.00	25.15	5.3	30,494	0.02%
2024/02/21	3.7	25.20	0	0.00	25.25	3.7	30,630	0.01%
2024/02/20	14.1	25.33	0	0.00	25.30	14.1	30,797	0.05%
2024/02/19	1	25.25	23.3	25.20	25.40	-22.3	31,056	-0.07%
2024/02/16	10	24.88	5	24.90	24.90	5	31,421	0.02%
2024/02/15	6.6	24.62	0	0.00	24.60	6.6	31,562	0.02%
2024/02/05	13.3	24.97	3	24.85	24.85	10.3	31,422	0.03%
2024/02/02	1.6	25.10	0	0.00	25.15	1.6	31,452	0.01%
2024/02/01	1.4	25.23	4.5	25.19	25.25	-3.1	31,600	-0.01%
2024/01/31	10	24.98	0	0.00	25.15	10	31,838	0.03%
2024/01/30	20.2	25.14	0	0.00	25.05	20.2	31,894	0.06%
2024/01/29	1	25.45	26.7	25.43	25.45	-25.7	32,286	-0.08%
2024/01/26	1.6	25.25	12.2	25.17	25.25	-10.5	32,375	-0.03%
2024/01/25	3.3	25.04	0	0.00	25.10	3.3	32,373	0.01%
2024/01/24	11	25.05	2	25.10	25.15	9	32,398	0.03%
2024/01/23	23.3	24.82	0	0.00	24.80	23.3	32,402	0.07%
2024/01/22	4	24.71	6	24.75	24.75	-2	32,302	-0.01%
2024/01/19	51	24.64	0	0.00	24.65	51	32,342	0.16%
2024/01/18	26	24.84	4	24.90	24.80	22	32,343	0.07%
2024/01/17	27	24.93	3	24.93	24.80	24	32,692	0.07%
2024/01/16	25.5	25.37	0	0.00	25.20	25.5	32,521	0.08%
2024/01/15	13	25.94	0	0.00	25.80	13	32,397	0.04%
2024/01/12	2.1	25.83	3	25.87	25.80	-0.9	32,977	0.00%
2024/01/11	2	25.83	20	25.75	25.80	-18	33,234	-0.05%
2024/01/10	8	25.78	1	25.85	25.85	7	34,221	0.02%
2024/01/09	12.1	26.16	4	26.55	26.00	8.1	34,423	0.02%
2024/01/08	11	26.58	3	26.68	26.50	8	34,277	0.02%
2024/01/05	3	26.65	2	26.70	26.70	1	34,359	0.00%
2024/01/04	3.3	26.63	2	26.60	26.70	1.3	34,474	0.00%
2024/01/03	3	26.57	15.2	26.56	26.70	-12.2	34,778	-0.04%
2024/01/02	5	26.92	6	26.92	27.00	-1	34,674	0.00%
2023/12/29	1	26.90	3	26.97	27.00	-2	34,911	-0.01%
2023/12/28	2	26.90	0	0.00	27.00	2	35,276	0.01%
2023/12/27	0	0.00	5	26.86	26.90	-5	35,434	-0.01%
2023/12/26	5	26.80	2	26.85	26.90	3	35,611	0.01%
2023/12/25	0	0.00	6.5	26.75	26.85	-6.5	36,045	-0.02%
2023/12/22	16	26.65	8	26.56	26.75	8	36,644	0.02%
2023/12/21	2	26.60	1	26.50	26.60	1	36,500	0.00%
2023/12/20	26.1	26.61	1.5	26.63	26.55	24.6	36,266	0.07%
2023/12/19	15.1	26.51	11	26.43	26.65	4.1	35,930	0.01%
2023/12/18	30.1	26.71	43.1	26.72	26.65	-13	35,758	-0.04%
2023/12/15	33.3	26.09	51.4	26.18	26.45	-18.1	34,745	-0.05%
2023/12/14	12	25.21	13	25.43	25.40	-1	33,085	0.00%
2023/12/13	94.6	25.15	2	25.28	25.15	92.6	32,610	0.28%
2023/12/12	46.1	25.44	15	25.40	25.45	31.1	32,687	0.10%
2023/12/11	29.7	25.73	5	25.83	25.70	24.7	32,312	0.08%
2023/12/08	7.2	25.92	19	26.03	26.10	-11.8	31,727	-0.04%
2023/12/07	2	26.13	0	0.00	26.05	2	31,646	0.01%
2023/12/06	2.1	26.01	3	26.18	26.25	-0.9	31,648	0.00%
2023/12/05	10	25.90	6.5	25.98	26.10	3.5	31,527	0.01%
2023/12/04	5.1	25.75	14	25.84	26.05	-8.9	31,330	-0.03%
2023/12/01	5	25.85	1	25.80	26.00	4	30,872	0.01%
2023/11/30	14.1	25.94	10	26.20	26.20	4.1	30,075	0.01%
2023/11/29	38.3	25.99	16	25.97	26.20	22.3	28,343	0.08%
2023/11/28	6.2	26.07	7	26.13	26.10	-0.9	27,448	0.00%
2023/11/27	19.1	25.77	29.4	25.80	26.15	-10.3	26,911	-0.04%
2023/11/24	15.3	25.56	15	25.84	25.90	0.3	26,050	0.00%
2023/11/22	24.1	25.35	29.3	25.33	25.80	-5.2	24,680	-0.02%
2023/11/21	4	25.58	26.2	25.52	25.70	-22.2	24,330	-0.09%
2023/11/20	6	25.29	33.1	25.36	25.30	-27.1	23,784	-0.11%
2023/11/17	6	25.10	10	25.17	25.20	-4	23,897	-0.02%
2023/11/16	11	25.18	15	25.23	25.20	-4	23,902	-0.02%
2023/11/15	2	24.83	41.4	24.88	24.95	-39.4	23,694	-0.17%
2023/11/14	7	24.35	8	24.55	24.55	-1	23,488	0.00%
2023/11/13	3	24.73	0	0.00	24.50	3	23,736	0.01%
2023/11/10	14	24.50	2	24.50	24.65	12	23,935	0.05%
2023/11/09	8.2	24.44	2	24.40	24.55	6.2	23,952	0.03%
2023/11/08	15.1	24.56	0.1	24.65	24.60	15	24,099	0.06%
2023/11/07	40	24.60	3.2	24.52	24.80	36.8	24,043	0.15%
2023/11/06	31	25.05	32	25.32	25.00	-1	24,007	0.00%
2023/11/03	15	24.56	5.8	24.59	24.55	9.3	23,732	0.04%
2023/11/02	14.1	24.34	2.9	24.30	24.25	11.2	23,784	0.05%
2023/11/01	15	24.20	1	24.25	24.05	14	23,862	0.06%
2023/10/31	12	24.07	2.2	24.10	24.15	9.8	23,946	0.04%
2023/10/30	10	24.10	10.3	24.24	24.10	-0.3	24,425	0.00%
2023/10/27	22.2	24.08	1	24.05	24.00	21.2	24,546	0.09%
2023/10/26	26	24.09	7.2	24.10	24.05	18.8	24,855	0.08%
2023/10/25	14.8	24.09	9	24.16	24.40	5.8	24,877	0.02%
2023/10/24	25.1	23.56	0	0.00	23.60	25.1	24,831	0.10%
2023/10/23	5.1	23.81	3	23.88	23.80	2.1	24,893	0.01%
2023/10/20	37	23.96	3	23.85	23.90	34	24,917	0.14%
2023/10/19	20	24.40	4.3	24.35	24.50	15.7	24,651	0.06%
2023/10/18	19.5	24.36	2	24.35	24.85	17.5	24,631	0.07%
2023/10/17	22	24.46	8	24.68	24.75	14	23,878	0.06%
2023/10/16	8.5	24.60	1	24.50	24.75	7.5	23,809	0.03%
2023/10/13	25	24.82	17	24.85	24.85	8	23,802	0.03%
2023/10/12	7	24.83	13.6	24.85	24.85	-6.6	23,787	-0.03%
2023/10/11	11.1	24.46	0	0.00	24.60	11.1	23,649	0.05%
2023/10/06	13.3	24.43	64	24.41	24.65	-50.7	23,291	-0.22%
2023/10/05	17.1	24.52	5	24.56	24.55	12.1	23,213	0.05%
2023/10/04	56.3	24.28	2.7	24.30	24.25	53.6	22,864	0.23%
2023/10/03	52.2	24.93	4	24.91	24.85	48.2	22,390	0.22%
2023/10/02	17	25.06	21	25.19	25.25	-4	22,231	-0.02%
2023/09/28	63.2	25.08	13	25.05	25.25	50.2	22,362	0.22%
2023/09/27	58.2	25.42	10	25.39	25.45	48.2	21,904	0.22%
2023/09/26	27.8	26.05	0	0.00	26.05	27.8	21,314	0.13%
2023/09/25	9.4	26.19	3	26.18	26.20	6.4	21,227	0.03%
2023/09/22	2	26.15	1	26.15	26.20	1	21,466	0.00%
2023/09/21	25	26.17	1	26.05	26.15	24	21,461	0.11%
2023/09/20	14.2	26.55	10	26.63	26.50	4.2	21,129	0.02%
2023/09/19	5	26.54	0	0.00	26.50	5	21,163	0.02%
2023/09/18	1	26.80	5	26.68	26.75	-4	21,342	-0.02%
2023/09/15	17	26.47	1	26.85	26.60	16	21,363	0.07%
2023/09/14	84	26.62	19	26.54	26.60	65	20,796	0.31%
2023/09/13	2	26.35	1	26.35	26.35	1	20,744	0.00%
2023/09/12	2	26.30	3.4	26.31	26.30	-1.4	20,930	-0.01%
2023/09/11	10.3	26.24	4	26.30	26.25	6.3	20,867	0.03%
2023/09/08	7.6	26.37	9	26.35	26.35	-1.4	20,807	-0.01%
2023/09/07	18.8	26.51	0	0.00	26.50	18.8	20,793	0.09%
2023/09/06	4.5	26.92	18	26.94	26.80	-13.5	20,656	-0.07%
2023/09/05	0.7	27.10	4	27.03	27.10	-3.3	20,611	-0.02%
2023/09/04	15	27.02	5.6	26.93	27.05	9.4	20,597	0.05%
2023/09/01	7.3	26.64	3	26.78	26.70	4.3	20,572	0.02%
2023/08/31	21	26.57	4	26.63	26.50	17	20,563	0.08%
2023/08/30	4	26.49	0	0.00	26.55	4	20,161	0.02%
2023/08/29	20.5	26.24	20	26.18	26.40	0.5	20,104	0.00%
2023/08/28	3.5	26.51	2	26.53	26.50	1.5	19,863	0.01%
2023/08/25	12.1	26.30	3.3	26.39	26.30	8.8	20,604	0.04%
2023/08/24	17	26.52	0.3	26.73	26.50	16.7	20,759	0.08%
2023/08/23	22.3	26.59	1.9	26.67	26.60	20.4	20,872	0.10%
2023/08/22	19.6	26.75	3	26.70	26.70	16.6	20,883	0.08%
2023/08/21	23.6	27.24	12	27.08	27.10	11.6	20,951	0.06%
2023/08/18	1	26.85	7	27.06	27.20	-6	21,018	-0.03%
2023/08/17	18.6	26.40	17	26.52	26.60	1.6	20,864	0.01%
2023/08/16	51.4	26.92	13	26.90	26.85	38.4	20,669	0.19%
2023/08/15	12.9	27.16	14.1	27.47	27.10	-1.1	20,450	-0.01%
2023/08/14	24.1	27.28	3.1	27.21	27.20	21	20,375	0.10%
2023/08/11	37.6	27.77	3.1	27.70	27.65	34.5	20,288	0.17%
2023/08/10	104.5	27.90	0	0.00	27.90	104.5	20,157	0.52%	大買/鉅額交易
2023/08/09	4.7	27.99	0	0.00	28.15	4.7	19,964	0.02%
2023/08/08	6	28.29	0	0.00	28.25	6	19,821	0.03%
2023/08/07	4	28.33	27	28.30	28.50	-23	19,652	-0.12%
2023/08/04	4	28.11	15	28.25	28.30	-11	19,542	-0.06%
2023/08/02	33.2	28.07	3	27.93	28.00	30.2	19,568	0.15%
2023/08/01	62	28.10	0	0.00	28.15	62	19,103	0.32%
2023/07/31	18.4	27.98	19	27.99	27.95	-0.6	19,064	0.00%
2023/07/28	20.1	28.19	0	0.00	28.20	20.1	18,801	0.11%
2023/07/27	18.2	28.40	1	28.40	28.45	17.2	18,612	0.09%
2023/07/26	7.2	28.32	16	28.52	28.55	-8.8	18,339	-0.05%
2023/07/25	3.3	29.40	15	29.40	29.35	-11.7	18,191	-0.06%
2023/07/24	19	29.35	0	0.00	29.40	19	18,423	0.10%
2023/07/21	5	29.24	0	0.00	29.25	5	18,479	0.03%
2023/07/20	1	29.40	8.8	29.23	29.45	-7.8	18,429	-0.04%
2023/07/19	3	29.20	8.9	29.21	29.30	-5.9	18,152	-0.03%
2023/07/18	16	29.17	0	29.25	29.20	16	18,075	0.09%
2023/07/17	0	0.00	13.1	29.22	29.30	-13.1	17,943	-0.07%
2023/07/14	4.4	29.14	1	29.20	29.15	3.4	18,019	0.02%
2023/07/13	0	0.00	2	29.15	29.05	-2	17,990	-0.01%
2023/07/12	11.1	28.81	0	28.85	28.85	11	18,231	0.06%
2023/07/11	2	28.88	0	0.00	28.85	2	18,450	0.01%
2023/07/10	3	28.88	0	0.00	28.70	3	18,897	0.02%
2023/07/07	11.1	28.65	1	28.65	28.65	10.1	19,088	0.05%
2023/07/06	22.2	29.03	2	29.13	28.95	20.2	19,032	0.11%
2023/07/05	1	29.50	5.1	29.54	29.50	-4.1	18,642	-0.02%
2023/07/04	17.6	29.61	5.5	29.60	29.55	12.1	18,571	0.07%
2023/07/03	0	0.00	3	29.60	29.80	-3	18,535	-0.02%
2023/06/30	3.5	29.47	6	29.50	29.40	-2.5	18,572	-0.01%
2023/06/29	2	29.63	6	29.63	29.65	-4	18,275	-0.02%
2023/06/28	1	29.60	7	29.70	29.70	-6	18,157	-0.03%
2023/06/27	0	0.00	4	29.80	29.75	-4	18,219	-0.02%
2023/06/26	3	29.58	9	29.66	29.60	-6	18,273	-0.03%
2023/06/21	1	29.65	0	0.00	29.65	1	18,157	0.01%
2023/06/20	0	0.00	6.2	29.80	29.75	-6.2	18,113	-0.03%
2023/06/19	1	29.65	58.5	29.85	29.85	-57.5	18,084	-0.32%
2023/06/16	9	29.64	11	29.79	29.75	-2	18,049	-0.01%
2023/06/15	3	29.63	6	29.66	29.65	-3	17,898	-0.02%
2023/06/14	5.8	29.77	3	29.75	29.65	2.8	18,448	0.02%
2023/06/13	0	0.00	1.1	29.74	29.60	-1.1	18,504	-0.01%
2023/06/12	0.1	29.70	5	29.70	29.65	-5	18,590	-0.03%
2023/06/09	2	29.83	12	29.84	29.75	-10	18,691	-0.05%
2023/06/08	8	29.76	1.5	29.77	29.75	6.5	18,830	0.03%
2023/06/07	5.1	29.90	9	29.89	29.90	-4	18,996	-0.02%
2023/06/06	0	0.00	2	29.85	29.90	-2	19,059	-0.01%
2023/06/05	2	29.75	24	29.69	29.60	-22	19,128	-0.11%
2023/06/02	2.4	29.26	16	29.40	29.40	-13.6	19,154	-0.07%
2023/06/01	1	29.20	5.4	29.26	29.10	-4.4	19,112	-0.02%
2023/05/31	7.6	29.11	1	29.35	29.00	6.6	19,040	0.03%
2023/05/30	23.3	29.05	1	29.05	29.00	22.3	18,395	0.12%
2023/05/29	13.6	29.21	4	29.26	29.05	9.6	18,552	0.05%
2023/05/26	3.1	29.27	1	29.40	29.20	2.1	18,590	0.01%
2023/05/25	8.2	29.61	0	0.00	29.40	8.2	18,417	0.04%
2023/05/24	1.1	29.90	3	29.93	29.95	-1.9	18,202	-0.01%
2023/05/23	0.3	30.00	62.5	30.00	29.90	-62.2	18,389	-0.34%
2023/05/22	1	29.95	3	29.97	30.00	-2	18,345	-0.01%
2023/05/19	4	29.70	0	0.00	29.60	4	18,103	0.02%
2023/05/18	52.1	29.61	4	29.71	29.70	48.1	18,078	0.27%
2023/05/17	1.2	29.64	9	29.54	29.60	-7.8	18,061	-0.04%
2023/05/16	40.2	29.12	1.3	29.20	29.20	38.9	17,856	0.22%
2023/05/15	2	29.00	2	29.10	29.15	0	17,817	0.00%
2023/05/12	9.9	29.17	0.4	29.25	29.00	9.4	17,776	0.05%
2023/05/11	9.9	29.17	0.4	29.25	29.15	9.4	17,699	0.05%
2023/05/10	4.2	29.27	0	0.00	29.35	4.2	17,751	0.02%
2023/05/09	0	0.00	3	29.27	29.35	-3	17,807	-0.02%
2023/05/08	4	29.28	5	29.29	29.30	-1	17,776	-0.01%
2023/05/05	15.8	28.98	0	0.00	29.10	15.8	17,797	0.09%
2023/05/04	8.9	29.01	1	29.00	29.10	7.9	17,883	0.04%
2023/05/03	21.1	29.10	0	0.00	29.15	21.1	17,938	0.12%
2023/05/02	26	29.21	8	29.27	29.30	18	18,221	0.10%
2023/04/28	25.2	29.11	3	29.10	29.10	22.2	18,833	0.12%
2023/04/27	65.1	28.89	0	0.00	28.90	65.1	18,787	0.35%
2023/04/26	17.7	29.26	13	29.32	29.30	4.7	18,472	0.03%
2023/04/25	12.1	29.92	0	0.00	29.75	12.1	18,392	0.07%
2023/04/24	10	30.03	3	30.05	30.05	7	18,492	0.04%
2023/04/21	21.1	30.24	31	30.28	30.15	-9.9	18,533	-0.05%
2023/04/20	16.1	30.30	16	30.43	30.45	0.1	18,599	0.00%
2023/04/19	9	30.55	16	30.45	30.45	-7	19,090	-0.04%
2023/04/18	12	30.68	7	30.69	30.70	5	18,913	0.03%
2023/04/17	57.1	30.75	11	30.80	30.75	46.1	18,886	0.24%
2023/04/14	36.1	31.01	11	31.17	31.10	25	18,795	0.13%
2023/04/13	6	31.41	12	31.43	31.45	-6	18,821	-0.03%
2023/04/12	22	31.00	6.2	31.03	31.10	15.8	18,533	0.09%
2023/04/11	12	30.85	0	0.00	30.90	12	18,691	0.06%
2023/04/10	13.1	30.90	19	30.93	30.90	-5.9	18,960	-0.03%
2023/04/07	4	30.76	0.1	30.85	30.80	3.9	19,061	0.02%
2023/04/06	7	30.77	3	30.78	30.80	4	19,260	0.02%
2023/03/31	1	30.90	8	31.18	30.90	-7	19,621	-0.04%
2023/03/30	0	30.96	0	0.00	31.00	0	21,941	0.00%
2023/03/29	2	30.95	21	31.00	31.00	-19	24,190	-0.08%
2023/03/28	4	30.83	0	0.00	30.85	4	25,765	0.02%
2023/03/27	16	30.97	16	31.02	30.90	0	27,362	0.00%
2023/03/24	27	31.13	3	31.17	31.10	24	28,898	0.08%
2023/03/23	0	0.00	6	31.23	31.25	-6	29,352	-0.02%
2023/03/22	17	31.12	2	31.15	31.20	15	29,610	0.05%
2023/03/21	3	31.15	5.1	31.20	31.20	-2.1	30,163	-0.01%
2023/03/20	31	31.08	1	31.15	31.20	30	30,288	0.10%
2023/03/17	11	30.86	34.2	31.22	31.45	-23.2	30,414	-0.08%
2023/03/16	5	30.65	7	30.63	30.60	-2	30,063	-0.01%
2023/03/15	1.1	30.71	5.7	30.76	30.70	-4.6	30,163	-0.02%
2023/03/14	6.3	30.80	0	0.00	30.70	6.3	30,388	0.02%
2023/03/13	2.1	30.91	4	30.88	31.00	-1.9	30,657	-0.01%
2023/03/10	1	30.55	5	30.58	30.60	-4	30,725	-0.01%
2023/03/09	24	30.99	0	0.00	30.75	24	30,970	0.08%
2023/03/08	4.5	31.02	43	31.05	31.20	-38.5	31,556	-0.12%
2023/03/07	0	0.00	3.7	31.02	31.10	-3.7	31,827	-0.01%
2023/03/06	4.1	30.86	0	0.00	30.80	4.1	32,278	0.01%
2023/03/03	6	30.65	0.2	30.70	30.70	5.8	32,666	0.02%
2023/03/02	3	30.70	23.1	30.73	30.65	-20.1	33,313	-0.06%
2023/03/01	50.4	30.63	3	30.60	30.30	47.4	33,269	0.14%
2023/02/24	8.4	31.53	16	31.51	31.40	-7.6	32,884	-0.02%
2023/02/23	23.1	31.90	0	31.95	31.80	23	32,816	0.07%
2023/02/22	4.3	31.86	3	31.82	31.95	1.3	32,943	0.00%
2023/02/21	5.5	32.00	24.3	32.08	32.10	-18.8	33,101	-0.06%
2023/02/20	0.3	31.75	8	31.91	32.00	-7.8	33,056	-0.02%
2023/02/17	2.1	31.56	29.7	31.62	31.70	-27.6	33,345	-0.08%
2023/02/16	13.2	31.54	16	31.52	31.60	-2.8	34,103	-0.01%
2023/02/15	9.3	31.31	3	31.60	31.35	6.3	34,376	0.02%
2023/02/14	2.6	31.56	0	0.00	31.45	2.6	34,309	0.01%
2023/02/13	1	31.20	6	31.42	31.45	-5	34,452	-0.01%
2023/02/10	1	31.20	3.3	31.34	31.25	-2.3	34,587	-0.01%
2023/02/09	11	31.35	0	0.00	31.30	11	34,750	0.03%
2023/02/08	3.1	31.40	2	31.48	31.45	1.1	34,940	0.00%
2023/02/07	4	31.23	8.3	31.23	31.45	-4.3	34,964	-0.01%
2023/02/06	7	31.22	3	31.27	31.05	4	34,949	0.01%
2023/02/03	12	31.45	3	31.45	31.40	9	34,828	0.03%
2023/02/02	10	31.83	16	31.90	31.95	-6	34,818	-0.02%
2023/02/01	2	31.90	11	31.98	32.00	-9	34,770	-0.03%
2023/01/31	10	31.70	23	32.07	31.65	-13	34,785	-0.04%
2023/01/30	2	31.88	35.3	31.86	32.10	-33.3	34,490	-0.10%
2023/01/17	3	31.10	16	31.13	31.20	-13	33,992	-0.04%
2023/01/16	3.8	31.08	16.9	31.02	31.05	-13.2	34,017	-0.04%
2023/01/13	17	31.26	22	31.19	31.05	-5	34,090	-0.01%
2023/01/12	10.4	31.00	16.1	31.08	31.05	-5.6	34,885	-0.02%
2023/01/11	6	30.69	0	0.00	30.70	6	34,972	0.02%
2023/01/10	2.3	30.84	5	30.84	30.85	-2.7	35,179	-0.01%
2023/01/09	2	30.85	10.1	30.77	30.95	-8.1	35,303	-0.02%
2023/01/06	3.1	30.07	3	30.10	30.15	0.1	34,989	0.00%
2023/01/05	0	0.00	8.1	29.99	30.00	-8.1	35,172	-0.02%
2023/01/04	2.1	30.05	2	29.98	29.90	0.1	35,277	0.00%
2023/01/03	2	29.70	12.3	30.20	30.25	-10.3	35,433	-0.03%
2022/12/30	3.1	29.84	57.4	30.06	29.80	-54.3	35,227	-0.15%
2022/12/29	26	30.15	7	30.24	29.95	19	35,231	0.05%
2022/12/28	2	30.38	8.1	30.53	30.60	-6.1	35,061	-0.02%
2022/12/27	16.4	30.34	8	30.45	30.30	8.4	34,931	0.02%
2022/12/26	5	30.60	3	30.63	30.60	2	34,857	0.01%
2022/12/23	4.5	30.38	8.1	30.62	30.70	-3.6	34,932	-0.01%
2022/12/22	27	30.19	55.3	30.39	30.65	-28.3	34,654	-0.08%
2022/12/21	4.7	29.52	73	29.53	29.70	-68.3	32,460	-0.21%
2022/12/20	15.1	28.52	16	28.60	28.45	-0.9	30,545	0.00%
2022/12/19	21	28.46	0.1	28.55	28.30	20.9	29,331	0.07%
2022/12/16	5.3	28.94	2	29.00	29.40	3.3	27,890	0.01%
2022/12/15	17.8	29.25	20	29.54	29.25	-2.3	26,717	-0.01%
2022/12/14	2	29.20	76	29.10	29.05	-74	26,766	-0.28%
2022/12/13	2.5	29.26	5	29.32	29.15	-2.5	27,093	-0.01%
2022/12/12	4	28.93	1	28.85	29.00	3	26,667	0.01%
2022/12/09	1.3	29.00	0	0.00	29.05	1.3	27,144	0.00%
2022/12/08	1	28.85	6	28.91	28.95	-5	27,143	-0.02%
2022/12/07	14	29.10	9	29.14	29.00	5	27,079	0.02%
2022/12/06	9.4	29.01	5	29.05	29.00	4.4	27,066	0.02%
2022/12/05	1	29.00	7	29.14	29.20	-6	26,901	-0.02%
2022/12/02	10.2	29.07	3	29.13	29.00	7.2	26,847	0.03%
2022/12/01	2	29.15	17	29.31	29.25	-15	26,934	-0.06%
2022/11/30	6	29.09	19	29.06	29.15	-13	26,661	-0.05%
2022/11/29	1.1	28.75	2	28.73	28.70	-0.9	26,061	0.00%
2022/11/28	16	28.07	3	28.42	27.90	13	25,715	0.05%
2022/11/25	10	29.12	8	29.19	28.75	2	25,289	0.01%
2022/11/24	0	0.00	13	29.37	29.20	-13	24,984	-0.05%
2022/11/23	0	0.00	2	29.00	29.00	-2	24,482	-0.01%
2022/11/22	1	28.70	26	28.95	29.00	-25	24,459	-0.10%
2022/11/21	3	28.95	8	28.81	29.00	-5	24,325	-0.02%
2022/11/18	7	28.14	10	28.42	28.40	-3	24,031	-0.01%
2022/11/17	19	28.36	5	28.52	28.40	14	23,905	0.06%
2022/11/16	10	28.75	10.6	28.89	28.80	-0.6	23,797	0.00%
2022/11/15	6	28.97	25	29.05	29.10	-19	23,637	-0.08%
2022/11/14	1	28.30	29	28.59	28.95	-28	23,327	-0.12%
2022/11/11	9.1	27.85	7.2	27.91	28.00	1.9	22,650	0.01%
2022/11/10	0	0.00	10	27.55	27.55	-10	22,457	-0.04%
2022/11/09	2	27.40	6	27.58	27.80	-4	22,554	-0.02%
2022/11/08	4	27.25	3.1	27.41	27.40	0.9	22,670	0.00%
2022/11/07	2.1	27.00	2	27.03	27.15	0.1	22,823	0.00%
2022/11/04	8	26.65	0	0.00	26.75	8	22,951	0.03%
2022/11/03	3	26.83	1	26.85	26.85	2	22,855	0.01%
2022/11/02	2	26.85	8	27.14	27.20	-6	22,868	-0.03%
2022/10/31	3	26.93	2	26.90	26.85	1	23,188	0.00%
2022/10/28	7	26.81	4	27.06	27.15	3	23,351	0.01%
2022/10/27	4.2	27.35	2	27.50	27.05	2.2	23,482	0.01%
2022/10/26	2	27.33	9	27.32	27.30	-7	23,716	-0.03%
2022/10/25	2	27.23	7	27.26	27.25	-5	24,274	-0.02%
2022/10/24	6	27.96	8	28.03	28.00	-2	24,257	-0.01%
2022/10/21	9	27.98	7	28.01	28.05	2	24,644	0.01%
2022/10/20	2	27.03	10.5	28.00	28.60	-8.5	25,118	-0.03%
2022/10/19	2.1	27.50	3	27.67	27.45	-0.9	25,560	0.00%
2022/10/18	0	0.00	10.1	27.20	27.20	-10.1	26,871	-0.04%
2022/10/17	1.1	26.56	3.1	26.68	27.05	-2	27,554	-0.01%
2022/10/14	3.3	27.13	12.1	26.93	26.90	-8.9	28,299	-0.03%
2022/10/13	3.2	27.07	33	27.08	26.90	-29.8	28,945	-0.10%
2022/10/12	1	27.10	6	27.44	27.50	-5	29,660	-0.02%
2022/10/11	1	27.55	13	27.34	27.35	-12	30,472	-0.04%
2022/10/07	14	27.65	2	27.65	27.55	12	30,607	0.04%
2022/10/06	0	0.00	10	27.78	27.80	-10	30,887	-0.03%
2022/10/05	0	27.60	9	27.64	27.60	-9	31,326	-0.03%
2022/10/04	2	27.08	5	27.02	27.20	-3	31,457	-0.01%
2022/10/03	10	26.49	0	0.00	26.45	10	31,377	0.03%
2022/09/30	7	26.59	8	26.63	26.70	-1	31,568	0.00%
2022/09/29	4.6	26.89	2	26.90	27.00	2.6	31,718	0.01%
2022/09/28	8	26.63	1.4	26.63	26.65	6.6	31,910	0.02%
2022/09/27	37	26.84	1.1	26.89	26.80	35.9	32,055	0.11%
2022/09/26	24.2	27.12	15.7	27.10	27.10	8.5	32,168	0.03%
2022/09/23	22.4	27.92	2	27.90	27.85	20.4	32,220	0.06%
2022/09/22	24.1	27.64	7	27.99	28.45	17.1	32,618	0.05%
2022/09/21	34.4	28.04	13.4	28.07	28.35	21	32,579	0.06%
2022/09/20	62.9	28.62	11	28.85	28.60	51.9	32,492	0.16%
2022/09/19	10	29.42	7	29.53	29.30	3	32,363	0.01%
2022/09/16	0.1	29.40	0	0.00	29.35	0.1	33,347	0.00%
2022/09/15	0	0.00	1	29.50	29.50	-1	34,769	0.00%
2022/09/14	9	29.36	0	0.00	29.30	9	35,334	0.03%
2022/09/13	0	0.00	44	29.63	29.80	-44	36,034	-0.12%
2022/09/12	4	29.41	24.1	29.66	29.70	-20.1	36,581	-0.05%
2022/09/08	10	29.05	3	29.10	29.25	7	37,020	0.02%
2022/09/07	15	29.09	4.1	28.86	28.75	10.9	36,978	0.03%
2022/09/06	10	29.15	10.1	29.10	29.20	-0.1	36,898	0.00%
2022/09/05	9	28.94	30.1	28.86	29.00	-21.1	37,080	-0.06%
2022/09/02	9	28.59	58	28.60	28.55	-49	37,245	-0.13%
2022/09/01	3.1	28.63	2.2	28.61	28.55	0.9	37,280	0.00%
2022/08/31	4	28.85	1	29.00	28.95	3	37,205	0.01%
2022/08/30	2.2	28.76	6.6	28.94	29.00	-4.4	37,157	-0.01%
2022/08/29	0.1	28.95	24.1	28.88	28.80	-24	37,256	-0.06%
2022/08/26	6.1	29.20	177	29.20	29.25	-170.9	37,425	-0.46%	大賣/鉅額交易
2022/08/25	0	0.00	5	29.12	29.15	-5	37,641	-0.01%
2022/08/24	0.1	29.00	5	29.03	29.05	-4.9	37,952	-0.01%
2022/08/23	2	28.85	9	28.85	28.80	-7	38,628	-0.02%
2022/08/22	3	29.05	0	0.00	29.00	3	38,968	0.01%
2022/08/19	0.1	29.10	14.1	29.15	29.20	-14	39,180	-0.04%
2022/08/18	0	0.00	8	29.15	29.20	-8	39,328	-0.02%
2022/08/17	3	29.22	19.8	29.23	29.20	-16.8	39,403	-0.04%
2022/08/16	6.2	29.08	0.1	29.10	29.00	6.1	39,474	0.02%
2022/08/15	12	29.25	10	29.06	29.15	2	39,619	0.01%
2022/08/12	8	28.89	13	28.84	28.75	-5	39,496	-0.01%
2022/08/11	2	28.45	9	28.37	28.45	-7	39,794	-0.02%
2022/08/10	3.6	28.06	4	28.00	28.00	-0.4	39,839	0.00%
2022/08/09	0.1	28.13	3.8	28.05	28.00	-3.7	40,151	-0.01%
2022/08/08	8	28.03	1.1	28.01	27.95	6.9	40,390	0.02%
2022/08/05	7.1	28.19	8	28.26	28.30	-0.9	40,506	0.00%
2022/08/04	25.2	27.88	50	27.85	27.85	-24.9	41,128	-0.06%
2022/08/03	6.2	28.09	5	28.22	28.05	1.2	41,320	0.00%
2022/08/02	7.1	28.26	20	28.26	28.35	-12.9	41,442	-0.03%
2022/08/01	14	28.27	32.3	28.34	28.60	-18.3	41,478	-0.04%
2022/07/29	162.1	27.55	26	27.60	27.70	136.1	41,131	0.33%	大買/鉅額交易
2022/07/28	29.2	27.46	7	27.44	27.35	22.2	41,080	0.05%
2022/07/27	33.1	27.59	24	27.53	27.60	9.1	40,652	0.02%
2022/07/26	63	27.89	5.3	27.99	27.85	57.7	40,201	0.14%
2022/07/25	143.3	31.09	64	31.23	31.30	79.3	38,908	0.20%	大買/
2022/07/22	25	30.56	20	30.72	30.80	5	37,598	0.01%
2022/07/21	39	30.21	50	30.40	30.50	-11	37,530	-0.03%
2022/07/20	11	30.30	160.1	30.21	30.50	-149.1	37,597	-0.40%	大賣/鉅額交易
2022/07/19	38.1	30.26	66	30.15	30.25	-27.9	37,829	-0.07%
2022/07/18	36.1	28.85	64	30.21	30.65	-27.9	37,556	-0.07%
2022/07/15	47.5	28.93	6	28.95	28.95	41.5	37,284	0.11%
2022/07/14	49	29.04	14	29.10	29.25	35	37,327	0.09%
2022/07/13	184.8	29.08	15	29.04	29.05	169.8	37,205	0.46%	大買/鉅額交易
2022/07/12	13	28.90	24	29.00	28.90	-11	37,380	-0.03%
2022/07/11	18	29.30	14	29.21	29.10	4	37,386	0.01%
2022/07/08	12	29.41	2.5	29.38	29.35	9.5	37,433	0.03%
2022/07/07	20.6	29.00	15	29.12	29.05	5.6	37,445	0.02%
2022/07/06	21	29.03	10	29.13	29.00	11	37,525	0.03%
2022/07/05	59	29.09	19	29.16	29.20	40	37,503	0.11%
2022/07/04	16.1	28.67	12	28.76	28.65	4.1	37,438	0.01%
2022/07/01	61.5	28.89	18	28.78	28.70	43.5	37,570	0.12%
2022/06/30	72.2	28.62	4	28.71	28.45	68.2	37,595	0.18%
2022/06/29	6	29.02	7	29.13	29.10	-1	37,376	0.00%
2022/06/28	23.3	28.99	2	29.10	29.20	21.3	37,287	0.06%
2022/06/27	12	29.58	4	29.46	29.45	8	37,947	0.02%
2022/06/24	80.9	29.01	23	28.88	29.00	57.9	37,870	0.15%
2022/06/23	84.2	29.59	38	30.11	29.00	46.2	37,318	0.12%
2022/06/22	28.3	31.21	22.1	31.23	31.00	6.2	36,074	0.02%
2022/06/21	26	31.92	21	31.85	31.85	5	36,046	0.01%
2022/06/20	58.9	32.59	4	32.78	32.15	54.9	35,923	0.15%
2022/06/17	46.9	33.23	7.6	33.23	33.15	39.3	36,269	0.11%
2022/06/16	8.3	33.84	53	34.05	33.55	-44.7	37,274	-0.12%
2022/06/15	9.2	33.88	8	33.95	33.80	1.2	37,870	0.00%
2022/06/14	14	33.78	0	0.00	34.00	14	38,213	0.04%
2022/06/13	16.2	33.97	0	0.00	34.00	16.2	38,572	0.04%
2022/06/10	5	34.51	1	34.50	34.50	4	38,856	0.01%
2022/06/09	4.1	34.49	1	34.50	34.50	3.1	39,372	0.01%
2022/06/08	3.5	34.74	1	34.75	34.75	2.5	39,835	0.01%
2022/06/07	10.5	34.52	4.1	34.53	34.75	6.5	40,450	0.02%
2022/06/06	4.1	34.30	34.3	34.34	34.65	-30.3	40,918	-0.07%
2022/06/02	8	33.78	10	33.76	33.75	-2	43,066	0.00%
2022/06/01	11.1	34.26	0	0.00	34.15	11.1	45,450	0.02%
2022/05/31	21	34.31	13	34.30	34.65	8	46,099	0.02%
2022/05/30	48	34.43	3	34.48	34.50	45	46,569	0.10%
2022/05/27	4.2	34.25	12.3	34.33	34.40	-8.1	48,683	-0.02%
2022/05/26	10	33.99	11	34.11	34.05	-1	51,413	0.00%
2022/05/25	5	33.70	1	33.70	33.85	4	51,818	0.01%
2022/05/24	7	33.69	1	33.85	33.55	6	52,381	0.01%
2022/05/23	19	33.56	11	33.59	33.55	8	52,385	0.02%
2022/05/20	7	33.41	14.5	33.31	33.35	-7.5	52,925	-0.01%
2022/05/19	76.1	33.03	4	33.00	32.95	72.1	54,374	0.13%
2022/05/18	17	33.47	8.1	33.39	33.55	8.9	54,064	0.02%
2022/05/17	32.3	33.12	3	33.20	33.00	29.3	53,964	0.05%
2022/05/16	25.7	33.37	11	33.16	33.20	14.7	53,866	0.03%
2022/05/13	26	33.35	5	33.31	33.35	21	53,809	0.04%
2022/05/12	25.5	33.71	3	33.52	33.20	22.5	53,805	0.04%
2022/05/11	28.3	34.38	1	34.60	34.20	27.3	53,590	0.05%
2022/05/10	16.1	34.69	5	34.59	34.60	11.1	54,067	0.02%
2022/05/09	12.2	35.14	10	35.02	35.00	2.2	54,035	0.00%
2022/05/06	11	35.84	12	35.82	35.80	-1	54,204	0.00%
2022/05/05	4	36.39	4	36.38	36.35	0	54,535	0.00%
2022/05/04	5.7	36.06	1	36.05	36.05	4.7	54,598	0.01%
2022/05/03	10.2	35.88	2	35.85	36.00	8.2	55,028	0.01%
2022/04/29	17.3	36.17	2	36.20	36.10	15.3	55,166	0.03%
2022/04/28	16	35.96	7	36.10	36.05	9	55,356	0.02%
2022/04/27	53.6	35.54	8	35.42	35.60	45.6	55,156	0.08%
2022/04/26	41.6	36.32	25	36.33	36.10	16.6	54,761	0.03%
2022/04/25	81.5	36.79	8	36.76	36.60	73.5	53,900	0.14%
2022/04/22	30	37.74	4	37.83	37.60	26	52,950	0.05%
2022/04/21	22.6	37.95	13	38.25	37.80	9.6	52,606	0.02%
2022/04/20	27	38.35	10	38.34	38.30	17	52,794	0.03%
2022/04/19	8	38.63	1.2	38.70	38.60	6.8	52,524	0.01%
2022/04/18	28.3	38.76	27.1	38.73	38.50	1.2	52,635	0.00%
2022/04/15	25.1	39.58	37	39.50	39.55	-11.9	52,034	-0.02%
2022/04/14	17.1	39.59	5.2	39.57	39.50	11.9	51,916	0.02%
2022/04/13	6	39.49	14.1	39.56	39.50	-8.1	51,893	-0.02%
2022/04/12	25.2	39.30	6	39.27	39.35	19.2	51,767	0.04%
2022/04/11	39.6	39.26	22	39.43	39.40	17.6	51,913	0.03%
2022/04/08	8.2	39.02	21.5	39.05	39.20	-13.3	51,975	-0.03%
2022/04/07	47.7	39.06	12	39.28	38.80	35.7	51,777	0.07%
2022/04/06	26	39.01	8	39.23	39.35	18	51,641	0.03%
2022/04/01	4	38.89	12	39.13	39.20	-8	51,380	-0.02%
2022/03/31	61	38.99	10.1	38.90	38.95	50.9	51,152	0.10%
2022/03/30	37.6	38.72	16	38.80	38.95	21.6	51,097	0.04%
2022/03/29	35.9	39.53	9	39.61	39.40	26.9	50,742	0.05%
2022/03/28	31.2	39.48	53	39.70	40.00	-21.8	51,021	-0.04%
2022/03/25	17.2	40.05	89.2	40.06	40.00	-72	51,552	-0.14%
2022/03/24	15.6	39.98	20.2	40.02	40.00	-4.6	52,528	-0.01%
2022/03/23	11.5	39.76	30.5	39.90	40.00	-19	54,775	-0.03%
2022/03/22	66.5	39.92	68.4	39.86	39.80	-1.9	54,252	0.00%
2022/03/21	27.1	39.89	95.7	39.88	39.75	-68.6	53,362	-0.13%
2022/03/18	12.9	39.03	41.7	39.00	39.05	-28.8	52,118	-0.06%
2022/03/17	24.1	38.66	44	38.80	38.85	-19.9	52,028	-0.04%
2022/03/16	29.1	38.51	6	38.43	38.55	23.1	51,788	0.04%
2022/03/15	27.4	38.64	55.7	38.75	38.70	-28.2	51,350	-0.05%
2022/03/14	12.5	38.76	20.7	38.80	38.80	-8.2	51,489	-0.02%
2022/03/11	19.1	38.43	24	38.45	38.45	-4.9	51,578	-0.01%
2022/03/10	5.5	38.28	25.7	38.26	38.30	-20.2	51,322	-0.04%
2022/03/09	31.3	37.73	18	37.89	37.95	13.3	51,268	0.03%
2022/03/08	177.6	38.13	69	37.72	37.40	108.6	51,327	0.21%	大買/鉅額交易
2022/03/07	95.2	38.12	109.1	38.68	39.00	-13.8	49,111	-0.03%	大賣/
2022/03/04	40.3	38.50	28.1	38.57	38.40	12.2	47,384	0.03%
2022/03/03	23.1	38.70	84.7	38.67	38.60	-61.6	46,773	-0.13%
2022/03/02	80.3	38.34	158.2	38.41	38.30	-77.9	46,191	-0.17%	大賣/
2022/03/01	90.6	38.02	150.8	38.00	37.95	-60.2	44,202	-0.14%	大賣/
2022/02/25	8	35.47	68	35.64	36.00	-60	42,061	-0.14%
2022/02/24	38.2	35.42	18.4	35.38	35.25	19.8	42,501	0.05%
2022/02/23	16	35.96	55	35.98	36.05	-39	42,451	-0.09%
2022/02/22	81.7	36.03	73	35.99	36.15	8.7	43,040	0.02%
2022/02/21	28.1	36.43	70.6	36.43	36.45	-42.5	42,972	-0.10%
2022/02/18	11	35.55	13.2	35.58	35.65	-2.2	41,854	-0.01%
2022/02/17	7.6	35.53	8	35.63	35.55	-0.4	42,578	0.00%
2022/02/16	2	35.35	13.2	35.45	35.45	-11.2	42,957	-0.03%
2022/02/15	21.1	35.25	1	35.40	35.05	20.1	43,153	0.05%
2022/02/14	11.6	35.31	13	35.30	35.50	-1.4	44,071	0.00%
2022/02/11	10.6	35.66	28	35.74	35.70	-17.4	44,111	-0.04%
2022/02/10	3.1	35.29	63	35.32	35.65	-59.9	44,572	-0.13%
2022/02/09	1	34.80	25	34.91	34.95	-24	45,114	-0.05%
2022/02/08	6	34.33	12	34.43	34.50	-6	45,278	-0.01%
2022/02/07	10.2	33.70	17	34.11	34.25	-6.9	45,222	-0.02%
2022/01/26	7.3	33.65	6	33.63	33.65	1.3	44,871	0.00%
2022/01/25	56.1	33.49	7.2	33.41	33.45	48.9	45,226	0.11%
2022/01/24	14.2	33.43	39.5	33.39	33.45	-25.3	45,308	-0.06%
2022/01/21	20.1	33.91	1	33.95	33.85	19.1	45,414	0.04%
2022/01/20	16	34.16	10.4	34.29	34.15	5.6	45,443	0.01%
2022/01/19	15	34.20	0	0.00	34.05	15	45,523	0.03%
2022/01/18	3	34.62	6	34.68	34.60	-3	45,378	-0.01%
2022/01/17	5	34.83	0.1	34.85	35.00	4.9	45,320	0.01%
2022/01/14	18	34.96	7.2	35.00	35.20	10.8	45,763	0.02%
2022/01/13	14.2	35.22	30	35.49	35.50	-15.8	45,982	-0.03%
2022/01/12	0	34.70	14	34.73	34.85	-14	45,897	-0.03%
2022/01/11	12	34.59	3.6	34.66	34.55	8.4	46,055	0.02%
2022/01/10	3.2	34.83	4.5	34.83	34.90	-1.3	46,223	0.00%
2022/01/07	2.3	34.74	13	34.72	34.80	-10.7	46,604	-0.02%
2022/01/06	6.2	34.72	28	34.60	34.80	-21.8	46,923	-0.05%
2022/01/05	6	34.72	42.9	34.77	34.85	-36.9	48,035	-0.08%
2022/01/04	33.5	34.56	3.5	34.55	34.45	30	48,871	0.06%
2022/01/03	15	35.05	11	35.27	35.00	4	50,850	0.01%
2021/12/30	2	35.37	9	35.33	35.35	-7	52,763	-0.01%
2021/12/29	78	35.17	12	35.21	35.25	66	53,518	0.12%
2021/12/28	13.1	35.27	61	35.30	35.40	-47.9	54,578	-0.09%
2021/12/27	20	35.32	3.7	35.32	35.25	16.3	56,025	0.03%
2021/12/24	33.2	35.51	51.2	35.49	35.55	-18	57,136	-0.03%
2021/12/23	36.4	35.29	54	35.34	35.50	-17.6	58,005	-0.03%
2021/12/22	13.4	35.62	21.2	35.67	35.65	-7.8	58,667	-0.01%
2021/12/21	50	35.15	73.3	35.34	35.70	-23.3	58,881	-0.04%
2021/12/20	54	36.06	31	36.04	35.60	23	58,942	0.04%
2021/12/17	9.1	35.30	154.4	35.40	35.45	-145.2	59,029	-0.25%	大賣/鉅額交易
2021/12/16	2	34.27	5	34.30	34.35	-3	57,916	-0.01%
2021/12/15	5.1	34.17	13	34.25	34.25	-7.9	60,182	-0.01%
2021/12/14	19.1	34.18	8	34.19	34.10	11.1	62,281	0.02%
2021/12/13	33	34.69	82	34.70	34.60	-49	63,530	-0.08%
2021/12/10	1	34.40	32	34.49	34.20	-31	64,452	-0.05%
2021/12/09	1	34.20	9.1	34.37	34.35	-8.1	66,455	-0.01%
2021/12/08	44	34.38	22	34.53	34.10	22	70,615	0.03%
2021/12/07	43	34.29	49.5	34.19	34.35	-6.5	72,968	-0.01%
2021/12/06	5	33.96	86.4	34.07	33.90	-81.4	73,256	-0.11%
2021/12/03	2	34.13	30	34.07	34.10	-28	75,227	-0.04%
2021/12/02	2.1	33.70	40	33.50	33.90	-38	76,797	-0.05%
2021/12/01	13	33.00	14	33.04	33.10	-1	80,169	0.00%
2021/11/30	35.1	32.66	11.1	32.59	32.55	24	80,717	0.03%
2021/11/29	11.1	32.61	12.1	32.88	32.90	-1	80,965	0.00%
2021/11/26	29.2	33.10	11.1	33.23	33.05	18.1	82,473	0.02%
2021/11/25	74.5	33.78	15.9	33.84	33.80	58.6	84,298	0.07%
2021/11/24	30	33.65	74.9	33.69	33.80	-44.9	85,281	-0.05%
2021/11/23	48.1	33.14	171	33.37	33.10	-122.9	85,030	-0.14%	大賣/鉅額交易
2021/11/22	46.1	32.51	4.2	32.47	32.60	41.9	85,720	0.05%
2021/11/19	143.8	32.84	36	32.69	32.60	107.8	85,464	0.13%	大買/鉅額交易
2021/11/18	52.6	33.04	18.6	33.01	32.95	34	85,350	0.04%
2021/11/17	20.1	33.06	5	33.09	33.05	15.1	85,254	0.02%
2021/11/16	70.2	33.16	9	33.16	33.15	61.2	85,867	0.07%
2021/11/15	37.4	33.69	11	33.68	33.65	26.4	86,885	0.03%
2021/11/12	11.1	34.26	5	34.15	34.25	6.1	87,589	0.01%
2021/11/11	18	34.57	18	34.52	34.35	0	88,779	0.00%
2021/11/10	12.1	34.15	11	34.28	34.10	1.1	89,287	0.00%
2021/11/09	33	34.51	30	34.57	34.50	3	90,324	0.00%
2021/11/08	57.1	34.26	85	34.23	34.40	-27.9	91,701	-0.03%
2021/11/05	35.4	33.00	8	33.07	33.10	27.4	92,321	0.03%
2021/11/04	28.7	33.27	23	33.53	33.25	5.7	92,825	0.01%
2021/11/03	87	33.46	27.2	33.46	33.50	59.8	94,533	0.06%
2021/11/02	22.2	33.40	30	33.78	33.20	-7.8	94,832	-0.01%
2021/11/01	37.1	33.36	26	33.47	33.40	11.1	95,030	0.01%
2021/10/29	21.1	33.45	16	33.72	33.60	5.1	94,890	0.01%
2021/10/28	27.2	33.85	23.5	33.94	33.70	3.7	95,227	0.00%
2021/10/27	16	33.95	30.2	33.98	33.90	-14.2	96,087	-0.01%
2021/10/26	4	33.73	25	33.81	33.75	-21	97,605	-0.02%
2021/10/25	14	33.33	2	33.35	33.30	12	98,219	0.01%
2021/10/22	49.1	33.41	7.1	33.46	33.30	42	98,964	0.04%
2021/10/21	26.2	33.70	21	33.87	33.90	5.2	99,159	0.01%
2021/10/20	18.1	33.79	30	33.89	33.55	-11.9	99,433	-0.01%
2021/10/19	14.1	33.49	12.4	33.51	33.45	1.7	99,794	0.00%
2021/10/18	12.2	33.57	13	33.63	33.65	-0.8	100,584	0.00%
2021/10/15	17	33.15	9	33.27	33.20	8	102,281	0.01%
2021/10/14	13.9	32.71	19	32.76	32.75	-5.1	103,758	0.00%
2021/10/13	369.5	32.47	345	32.60	32.40	24.5	104,658	0.02%	大買/大賣/
2021/10/12	58.3	33.24	31	33.28	33.40	27.3	104,445	0.03%
2021/10/08	161.8	33.88	45.2	33.57	33.20	116.6	104,600	0.11%	大買/鉅額交易
2021/10/07	95.1	34.43	49	34.41	34.50	46.1	103,854	0.04%
2021/10/06	57	35.08	35	35.11	35.05	22	103,972	0.02%
2021/10/05	31.3	34.90	46	34.97	35.60	-14.7	104,986	-0.01%
2021/10/04	76.2	35.12	50.8	35.16	35.00	25.4	105,213	0.02%
2021/10/01	42.1	35.90	38	35.79	35.85	4.1	105,938	0.00%
2021/09/30	64.2	35.92	42	36.09	36.30	22.2	108,394	0.02%
2021/09/29	77.2	35.29	9	35.46	35.20	68.2	109,385	0.06%
2021/09/28	45.2	35.74	36	35.73	35.75	9.2	111,723	0.01%
2021/09/27	74	36.17	21	36.19	35.95	53	114,020	0.05%
2021/09/24	101	36.15	207.5	36.15	36.00	-106.5	119,606	-0.09%	大買/大賣/鉅額交易
2021/09/23	119.1	36.23	40	36.31	36.15	79.1	128,294	0.06%	大買/
2021/09/22	200	36.44	35.2	36.45	36.30	164.8	133,199	0.12%	大買/鉅額交易
2021/09/17	81.7	38.05	46.7	38.31	37.80	34.9	135,500	0.03%
2021/09/16	120	38.77	66.7	38.53	38.50	53.3	134,743	0.04%	大買/
2021/09/15	80.5	39.16	108	39.17	39.25	-27.5	134,636	-0.02%	大賣/
2021/09/14	200	39.77	152.1	39.73	39.85	47.9	135,759	0.04%	大買/大賣/
2021/09/13	118.3	39.78	243.5	39.99	40.05	-125.2	138,433	-0.09%	大買/大賣/鉅額交易
2021/09/10	81.2	39.08	234.5	39.10	39.10	-153.3	136,318	-0.11%	大賣/鉅額交易
2021/09/09	61	37.85	85.8	38.20	38.35	-24.8	135,703	-0.02%
2021/09/08	124	38.30	194.1	38.00	37.60	-70.1	136,635	-0.05%	大買/大賣/
2021/09/07	319	38.80	143	38.45	38.50	176	136,611	0.13%	大買/大賣/鉅額交易
2021/09/06	144	38.27	284.2	38.55	38.85	-140.2	137,062	-0.10%	大買/大賣/鉅額交易
2021/09/03	24	37.50	30	37.58	37.45	-6	135,268	0.00%
2021/09/02	45.3	37.40	17	37.58	37.00	28.3	137,285	0.02%
2021/09/01	46	38.07	58.5	38.35	37.75	-12.5	139,749	-0.01%
2021/08/31	76	37.61	135.6	37.74	38.15	-59.6	139,313	-0.04%	大賣/
2021/08/30	12	37.25	111.3	37.33	37.50	-99.3	139,754	-0.07%	大賣/
2021/08/27	17	36.80	47	36.78	36.90	-30	140,948	-0.02%
2021/08/26	76.1	36.88	72.1	36.98	36.35	4.1	145,502	0.00%
2021/08/25	8.2	35.88	6	36.03	36.00	2.2	152,066	0.00%
2021/08/24	26.1	35.57	19	35.94	36.00	7.1	154,668	0.00%
2021/08/23	30	35.77	19	35.89	35.65	11	160,835	0.01%
2021/08/20	52.3	35.06	70	35.04	35.10	-17.7	166,632	-0.01%
2021/08/19	188.1	35.80	17	35.76	35.30	171.1	168,766	0.10%	大買/鉅額交易
2021/08/18	36.6	36.42	31.2	36.64	37.00	5.4	169,685	0.00%
2021/08/17	143.3	36.98	48	36.51	36.25	95.3	172,383	0.06%	大買/
2021/08/16	146.4	38.04	147	37.47	37.65	-0.6	174,555	0.00%	大買/大賣/
2021/08/13	42	37.79	97.1	37.98	37.75	-55.1	179,344	-0.03%
2021/08/12	53	37.78	149.2	37.77	38.00	-96.2	184,844	-0.05%	大賣/
2021/08/11	24.2	36.95	60.1	37.38	37.05	-35.9	191,226	-0.02%
2021/08/10	50.1	36.96	7	36.97	36.80	43.1	191,021	0.02%
2021/08/09	46	36.85	138	36.94	37.45	-92	196,274	-0.05%	大賣/
2021/08/06	10.1	35.77	16.6	35.88	35.85	-6.5	201,547	0.00%
2021/08/05	35	36.04	17.8	35.93	36.00	17.2	210,059	0.01%
2021/08/04	13	36.75	9	36.77	36.80	4	221,136	0.00%
2021/08/03	23.2	36.57	26	36.76	36.90	-2.8	233,961	0.00%
2021/08/02	231.6	37.12	54	37.05	37.25	177.6	242,971	0.07%	大買/鉅額交易
2021/07/30	39.1	36.75	51.5	36.90	36.35	-12.4	246,344	-0.01%
2021/07/29	4	35.89	48	36.01	36.30	-44	254,452	-0.02%
2021/07/28	41.5	35.18	284	35.29	35.30	-242.5	260,353	-0.09%	大賣/鉅額交易
2021/07/27	27	35.36	16	35.64	35.20	11	265,556	0.00%
2021/07/26	64	36.11	19	36.26	35.80	45	270,709	0.02%
2021/07/23	19	35.92	75.7	35.96	36.30	-56.7	275,589	-0.02%
2021/07/22	20	35.34	41	35.50	35.20	-21	277,422	-0.01%
2021/07/21	163	35.31	14.3	35.40	35.10	148.7	279,934	0.05%	大買/鉅額交易
2021/07/20	93.4	36.02	34	36.59	36.05	59.4	282,175	0.02%
2021/07/19	37.2	36.41	41.1	36.42	36.60	-3.9	284,829	0.00%
2021/07/16	17.4	36.37	33.3	36.42	36.35	-15.9	292,244	-0.01%
2021/07/15	34.3	36.44	38.5	36.79	37.00	-4.2	295,608	0.00%
2021/07/14	75.1	36.06	46.3	36.00	35.90	28.8	301,447	0.01%
2021/07/13	83.2	37.06	86.5	37.27	36.50	-3.3	306,064	0.00%
2021/07/12	100	38.48	55.3	38.77	37.90	44.7	309,296	0.01%
2021/07/09	73.1	37.97	19	38.04	38.05	54.1	312,461	0.02%
2021/07/08	95.8	38.04	103.2	38.47	38.75	-7.5	318,600	0.00%	大賣/
2021/07/07	173	38.60	154.2	38.35	38.05	18.8	319,559	0.01%	大買/大賣/
2021/07/06	65.4	39.92	41.7	40.01	39.70	23.7	318,322	0.01%
2021/07/05	118.3	40.11	155.9	40.21	39.90	-37.6	317,842	-0.01%	大買/大賣/
2021/07/02	72.5	39.17	134.1	39.48	38.95	-61.6	317,242	-0.02%	大賣/
2021/07/01	281.2	39.94	174.4	39.92	39.10	106.8	316,817	0.03%	大買/大賣/鉅額交易
2021/06/30	344.4	39.38	733.7	39.31	39.60	-389.3	310,414	-0.13%	大買/大賣/鉅額交易
2021/06/29	331.4	37.97	485.1	38.15	37.75	-153.7	300,495	-0.05%	大買/大賣/鉅額交易
2021/06/28	288.3	36.72	308	36.84	37.45	-19.7	294,424	-0.01%	大買/大賣/
2021/06/25	93.1	36.25	80.4	36.17	35.75	12.7	290,148	0.00%
2021/06/24	54.1	35.88	46	35.96	35.80	8.1	289,062	0.00%
2021/06/23	146.6	35.84	166.2	35.55	35.40	-19.6	287,679	-0.01%	大買/大賣/
2021/06/22	323.1	35.95	324.3	36.05	36.15	-1.2	285,044	0.00%	大買/大賣/
2021/06/21	93.2	34.44	161.3	34.36	34.30	-68.1	280,148	-0.02%	大賣/
2021/06/18	59.8	35.54	84	35.55	35.00	-24.2	278,081	-0.01%
2021/06/17	145.4	35.68	161.5	35.56	35.45	-16.1	275,908	-0.01%	大買/大賣/
2021/06/16	124.6	36.08	120.4	35.83	35.50	4.2	274,433	0.00%	大買/大賣/
2021/06/15	166.5	35.64	163.6	35.85	35.85	2.9	272,484	0.00%	大買/大賣/
2021/06/11	135.1	36.41	123.5	36.48	36.15	11.6	270,263	0.00%	大買/大賣/
2021/06/10	105.5	35.73	136.6	35.80	36.15	-31.1	268,228	-0.01%	大買/大賣/
2021/06/09	283	36.05	78	36.05	36.10	205	265,669	0.08%	大買/鉅額交易
2021/06/08	46	37.41	33	37.36	37.20	13	262,412	0.00%
2021/06/07	203	37.32	103.5	37.29	37.30	99.5	261,789	0.04%	大買/大賣/
2021/06/04	227.6	38.69	93.1	38.72	38.05	134.5	259,522	0.05%	大買/鉅額交易
2021/06/03	271.5	39.02	102.1	39.11	38.80	169.4	258,118	0.07%	大買/大賣/鉅額交易
2021/06/02	250.8	38.73	657	38.57	39.50	-406.3	253,358	-0.16%	大買/大賣/鉅額交易
2021/06/01	155	36.85	241.1	37.08	37.35	-86.1	245,349	-0.04%	大買/大賣/
2021/05/31	733.8	37.74	471.5	38.00	36.95	262.3	243,104	0.11%	大買/大賣/鉅額交易
2021/05/28	370.4	36.84	683.1	36.62	36.55	-312.7	236,893	-0.13%	大買/大賣/鉅額交易
2021/05/27	620.3	35.11	397	34.98	34.60	223.3	230,730	0.10%	大買/大賣/鉅額交易
2021/05/26	201.5	34.16	283.8	34.22	34.85	-82.3	228,257	-0.04%	大買/大賣/
2021/05/25	317.6	34.86	163.1	34.99	34.45	154.6	225,749	0.07%	大買/大賣/鉅額交易
2021/05/24	285.6	35.43	106	35.64	35.50	179.6	222,323	0.08%	大買/大賣/鉅額交易
2021/05/21	260.2	35.54	444.1	35.83	36.20	-183.9	219,566	-0.08%	大買/大賣/鉅額交易
2021/05/20	450.7	35.99	142.2	36.21	35.15	308.4	213,451	0.14%	大買/大賣/鉅額交易
2021/05/19	537.2	37.04	651.5	37.33	37.80	-114.3	206,899	-0.06%	大買/大賣/鉅額交易
2021/05/18	156.3	34.64	102.2	34.35	34.80	54.1	198,585	0.03%	大買/大賣/
2021/05/17	137.6	32.58	226.9	32.36	31.65	-89.3	197,129	-0.05%	大買/大賣/
2021/05/14	623.9	35.75	735.7	35.27	34.85	-111.8	190,893	-0.06%	大買/大賣/鉅額交易
2021/05/13	389.7	36.88	305	36.50	36.60	84.7	183,571	0.05%	大買/大賣/
2021/05/12	586.4	38.95	525.3	39.08	38.35	61.1	174,735	0.03%	大買/大賣/
2021/05/11	1,242.2	44.55	469.5	43.88	42.00	772.7	163,160	0.47%	大買/大賣/鉅額交易
2021/05/10	343.1	43.33	759.6	43.64	45.00	-416.5	150,016	-0.28%	大買/大賣/鉅額交易
2021/05/07	190.3	40.69	228.2	40.75	41.20	-38	140,620	-0.03%	大買/大賣/
2021/05/06	338.6	40.66	525.5	40.95	41.00	-186.9	136,391	-0.14%	大買/大賣/鉅額交易
2021/05/05	201.1	38.64	718.6	38.80	39.25	-517.5	126,621	-0.41%	大買/大賣/鉅額交易
2021/05/04	266.7	36.29	203.2	36.16	36.25	63.5	119,998	0.05%	大買/大賣/
2021/05/03	200.6	39.61	270.8	39.55	38.55	-70.2	114,087	-0.06%	大買/大賣/
2021/04/29	162.1	39.52	310	39.58	39.30	-147.9	108,516	-0.14%	大買/大賣/鉅額交易
2021/04/28	150.3	38.32	137.1	38.23	38.20	13.2	103,105	0.01%	大買/大賣/
2021/04/27	300.1	39.34	142	39.39	39.10	158	100,884	0.16%	大買/大賣/鉅額交易
2021/04/26	116.1	39.62	281.7	39.33	40.00	-165.6	97,370	-0.17%	大買/大賣/鉅額交易
2021/04/23	1,666.9	37.98	942.2	37.44	38.10	724.7	93,376	0.78%	大買/大賣/鉅額交易
2021/04/22	1,019.1	41.25	1,240.6	40.94	38.90	-221.6	89,332	-0.25%	大買/大賣/鉅額交易
2021/04/21	216.1	38.50	210.8	38.75	38.50	5.3	80,896	0.01%	大買/大賣/
2021/04/20	429.6	38.23	506	37.93	39.00	-76.4	76,893	-0.10%	大買/大賣/
2021/04/19	398.6	37.66	1,012.5	37.89	38.65	-613.9	70,469	-0.87%	大買/大賣/鉅額交易
2021/04/16	182.4	34.96	336.9	35.09	35.15	-154.5	64,352	-0.24%	大買/大賣/鉅額交易
2021/04/15	124.3	33.13	217.6	33.12	33.00	-93.3	59,455	-0.16%	大買/大賣/
2021/04/14	213.1	32.87	466.8	32.47	32.95	-253.6	55,086	-0.46%	大買/大賣/鉅額交易
2021/04/13	97.7	30.50	85.7	30.47	30.20	12	48,794	0.02%
2021/04/12	46.4	29.50	217.3	29.48	29.60	-170.9	48,382	-0.35%	大賣/鉅額交易
2021/04/09	36	27.91	35.4	27.73	27.95	0.6	46,327	0.00%
2021/04/08	173.3	27.85	158.5	27.88	28.15	14.8	44,948	0.03%	大買/大賣/
2021/04/07	118	26.48	133.4	26.66	26.90	-15.4	42,611	-0.04%	大買/大賣/
2021/04/06	7	25.91	8.1	25.91	25.95	-1.1	40,260	0.00%
2021/04/01	0.3	25.80	13	25.91	25.80	-12.7	40,097	-0.03%
2021/03/31	6	25.76	33	25.86	25.90	-27	39,947	-0.07%
2021/03/30	5.1	25.64	17.1	25.63	25.80	-12	39,585	-0.03%
2021/03/29	14	25.57	39	25.44	25.55	-25	39,402	-0.06%
2021/03/26	4.1	24.99	4	25.06	25.05	0.1	40,826	0.00%
2021/03/25	8.5	25.05	15.2	25.14	25.00	-6.7	41,695	-0.02%
2021/03/24	4.2	24.98	3.3	24.96	25.00	0.9	42,013	0.00%
2021/03/23	9.1	25.09	17	25.11	25.10	-7.9	42,212	-0.02%
2021/03/22	9	25.04	28	25.09	25.15	-19	42,480	-0.04%
2021/03/19	7.3	25.07	10	25.20	25.10	-2.8	43,158	-0.01%
2021/03/18	16.1	25.73	7.4	25.69	25.45	8.7	44,172	0.02%
2021/03/17	6.3	25.62	6	25.63	25.65	0.3	44,468	0.00%
2021/03/16	4.1	25.44	2	25.48	25.50	2.1	44,736	0.00%
2021/03/15	7	25.59	7.1	25.62	25.65	0	44,645	0.00%
2021/03/12	16	25.77	9.4	25.81	25.90	6.6	44,668	0.01%
2021/03/11	2.1	25.75	45	25.83	25.80	-42.9	44,666	-0.10%
2021/03/10	9	25.78	20	25.78	25.75	-11	44,358	-0.02%
2021/03/09	20.1	25.75	28.4	25.61	25.70	-8.3	43,890	-0.02%
2021/03/08	3.4	25.16	15.4	25.14	25.10	-12.1	42,839	-0.03%
2021/03/05	8.2	24.78	13	24.97	24.95	-4.8	42,590	-0.01%
2021/03/04	12.2	25.07	37.8	25.15	25.00	-25.6	43,371	-0.06%
2021/03/03	2	24.95	12	24.99	25.05	-10	43,077	-0.02%
2021/03/02	6	24.79	57	24.99	24.65	-51	42,658	-0.12%
2021/02/26	27.1	24.79	16.4	24.83	24.75	10.7	43,040	0.02%
2021/02/25	5	25.13	34	25.16	25.30	-29	42,516	-0.07%
2021/02/24	28.3	25.19	11.5	25.26	25.05	16.8	42,546	0.04%
2021/02/23	6	25.13	36.2	25.16	25.30	-30.2	42,107	-0.07%
2021/02/22	10.4	24.55	12	24.78	24.45	-1.6	41,215	0.00%
2021/02/19	3	24.40	15	24.45	24.60	-12	41,145	-0.03%
2021/02/18	15	24.40	57.4	24.49	24.40	-42.4	41,183	-0.10%
2021/02/17	3	23.90	17	23.95	24.00	-14	41,006	-0.03%
2021/02/05	3.1	23.43	10	23.40	23.40	-6.9	40,664	-0.02%
2021/02/04	7	23.26	0	0.00	23.20	7	40,971	0.02%
2021/02/03	17.1	23.68	2	23.50	23.65	15.1	41,657	0.04%
2021/02/02	1	23.65	5	23.63	23.80	-4	41,591	-0.01%
2021/02/01	2	23.25	2	23.25	23.20	0	41,378	0.00%
2021/01/29	52	23.06	55	23.11	22.95	-3	41,230	-0.01%
2021/01/28	8.2	23.33	5.3	23.35	23.30	3	40,840	0.01%
2021/01/27	0	0.00	2	23.95	23.55	-2	40,381	0.00%
2021/01/26	5.1	23.67	7.3	23.66	23.70	-2.2	40,242	-0.01%
2021/01/25	8	23.76	17.3	23.97	23.95	-9.3	40,005	-0.02%
2021/01/22	7	23.59	8	23.51	23.65	-1	39,966	0.00%
2021/01/21	6.2	23.80	3	23.80	23.60	3.2	39,764	0.01%
2021/01/20	35	23.62	13	23.68	23.45	22	39,561	0.06%
2021/01/19	12.5	24.32	21	24.34	24.30	-8.5	38,843	-0.02%
2021/01/18	25	24.25	10.2	24.29	24.25	14.9	38,668	0.04%
2021/01/15	24.8	24.92	2.1	25.05	24.90	22.7	38,199	0.06%
2021/01/14	88.4	25.40	9.2	25.27	25.30	79.2	37,612	0.21%
2021/01/13	7	25.29	25.7	25.43	25.55	-18.7	37,317	-0.05%
2021/01/12	12.8	25.35	62.3	25.53	25.30	-49.4	36,889	-0.13%
2021/01/11	25	25.69	114.6	25.79	25.90	-89.6	36,320	-0.25%	大賣/
2021/01/08	109	25.95	110	25.99	26.00	-1	35,953	0.00%	大買/大賣/
2021/01/07	3	25.63	33.6	25.50	25.70	-30.6	35,217	-0.09%
2021/01/06	210.6	25.61	70.7	25.58	25.50	140	34,533	0.41%	大買/鉅額交易
2021/01/05	125.6	25.96	127.6	25.75	26.00	-2	32,980	-0.01%	大買/大賣/
2021/01/04	15.2	24.98	53	24.98	24.95	-37.8	30,159	-0.13%
2020/12/31	9	24.71	27.2	24.75	24.75	-18.2	29,624	-0.06%
2020/12/30	32.5	24.89	16.5	24.84	25.00	16	29,359	0.05%
2020/12/29	43	24.55	109.6	24.62	24.65	-66.6	28,602	-0.23%	大賣/
2020/12/28	2	24.20	115	24.24	24.30	-113	28,170	-0.40%	大賣/鉅額交易
2020/12/25	11.3	24.11	209	24.30	24.20	-197.7	28,056	-0.70%	大賣/鉅額交易
2020/12/24	7.1	24.21	418	24.15	24.35	-410.9	27,781	-1.48%	大賣/鉅額交易
2020/12/23	26	24.18	406.5	24.25	24.40	-380.5	27,454	-1.39%	大賣/鉅額交易
2020/12/22	90	25.15	256.7	25.14	24.50	-166.7	27,142	-0.61%	大賣/鉅額交易
2020/12/21	23.1	24.78	51.2	24.85	24.95	-28.1	25,565	-0.11%
2020/12/18	1	24.20	6	24.30	24.45	-5	24,615	-0.02%
2020/12/17	9	24.17	10.1	24.17	24.40	-1.1	24,236	0.00%
2020/12/16	217	24.41	10	24.52	24.40	207	23,865	0.87%	大買/鉅額交易
2020/12/15	833	24.49	20	24.58	24.35	813	23,610	3.44%	大買/鉅額交易
2020/12/14	29	24.53	86.1	24.56	24.65	-57.1	22,740	-0.25%
2020/12/11	7	23.89	42.4	23.87	23.95	-35.4	21,317	-0.17%
2020/12/10	16	23.67	15.1	23.67	23.65	0.9	20,885	0.00%
2020/12/09	1.2	23.27	5.1	23.55	23.35	-3.9	20,218	-0.02%
2020/12/08	12	23.33	37.1	23.33	23.35	-25.1	20,030	-0.13%
2020/12/07	35.2	23.48	17.4	23.45	23.45	17.8	19,847	0.09%
2020/12/04	2	23.30	5	23.42	23.40	-3	19,651	-0.02%
2020/12/03	0	0.00	1	23.25	23.30	-1	19,406	-0.01%
2020/12/02	12.7	23.20	12	23.11	23.30	0.7	20,404	0.00%
2020/12/01	10	22.97	8	22.95	23.10	2	20,162	0.01%
2020/11/30	29.1	23.15	16.5	23.44	22.80	12.6	19,995	0.06%
2020/11/27	10	23.25	26.4	23.21	23.15	-16.4	18,928	-0.09%
2020/11/26	45	23.05	21	23.15	23.10	24	18,492	0.13%
2020/11/25	16	22.79	64	23.04	23.05	-48	18,399	-0.26%
2020/11/24	19.9	22.72	45	22.76	22.65	-25.1	17,746	-0.14%
2020/11/23	13	22.52	19.4	22.47	22.65	-6.4	17,443	-0.04%
2020/11/20	7	21.99	5.1	21.93	22.00	1.9	17,026	0.01%
2020/11/19	14	21.94	3	21.95	22.00	11	16,859	0.07%
2020/11/18	32.8	21.94	41	21.99	22.00	-8.3	16,600	-0.05%
2020/11/17	4.7	21.92	33	21.88	21.95	-28.3	16,340	-0.17%
2020/11/16	1	21.60	6	21.55	21.60	-5	16,113	-0.03%
2020/11/13	13	21.50	4.1	21.57	21.60	8.9	15,839	0.06%
2020/11/12	19	21.49	11	21.51	21.60	8	15,773	0.05%
2020/11/11	28	21.07	91.3	21.16	21.75	-63.3	15,491	-0.41%
2020/11/10	0	0.00	18	20.75	20.80	-18	14,594	-0.12%
2020/11/09	4.2	20.71	1	20.65	20.70	3.2	14,417	0.02%
2020/11/06	0	0.00	3	20.57	20.70	-3	14,319	-0.02%
2020/11/05	2	20.63	1	20.65	20.70	1	14,392	0.01%
2020/11/04	0	0.00	3	20.55	20.65	-3	14,371	-0.02%
2020/11/03	5.2	20.55	0	0.00	20.60	5.2	14,480	0.04%
2020/11/02	9.1	20.45	5	20.50	20.50	4.1	14,542	0.03%
2020/10/30	0.1	20.45	0	0.00	20.30	0.1	14,557	0.00%
2020/10/29	2	20.48	0	0.00	20.40	2	14,346	0.01%
2020/10/28	3.1	20.63	0	0.00	20.55	3.1	14,304	0.02%
2020/10/27	3	20.65	0.1	20.65	20.70	2.9	14,307	0.02%
2020/10/26	0	0.00	16.7	20.62	20.70	-16.7	14,314	-0.12%
2020/10/23	4	20.54	0	0.00	20.50	4	14,272	0.03%
2020/10/22	10	20.50	5	20.60	20.55	5	14,417	0.03%
2020/10/21	19	20.50	3	20.65	20.55	16	14,492	0.11%
2020/10/20	2.5	20.64	0	0.00	20.70	2.5	14,576	0.02%
2020/10/19	0	0.00	0.1	20.55	20.60	-0.1	14,631	0.00%
2020/10/16	2	20.60	25.7	20.55	20.45	-23.7	14,737	-0.16%
2020/10/15	68	20.41	0	0.00	20.40	68	15,031	0.45%
2020/10/14	2.7	20.60	5	20.61	20.70	-2.3	14,967	-0.02%
2020/10/13	1	20.45	12.3	20.35	20.55	-11.3	14,908	-0.08%
2020/10/12	4	20.54	0	0.00	20.50	4	14,960	0.03%
2020/10/08	2	20.75	1	20.65	20.65	1	14,975	0.01%
2020/10/07	0	0.00	0.2	20.70	20.65	-0.2	15,043	0.00%
2020/10/06	1	20.75	2	20.75	20.75	-1	15,080	-0.01%
2020/10/05	3	20.75	22	20.56	20.60	-19	15,039	-0.13%
2020/09/30	3	20.47	8.1	20.62	20.45	-5.1	15,236	-0.03%
2020/09/29	0	0.00	2	20.68	20.60	-2	15,211	-0.01%
2020/09/25	1	20.05	1	20.15	20.15	0	15,243	0.00%
2020/09/24	7.6	20.04	0	0.00	20.00	7.6	15,222	0.05%
2020/09/23	5	20.48	0.6	20.55	20.55	4.4	14,914	0.03%
2020/09/22	7	20.71	15.1	20.70	20.60	-8.1	14,860	-0.05%
2020/09/21	0	0.00	1	20.75	20.70	-1	14,815	-0.01%
2020/09/18	7	20.89	10.2	20.90	20.70	-3.2	14,911	-0.02%
2020/09/17	0.9	20.90	0	0.00	20.90	0.9	14,746	0.01%
2020/09/16	1	20.90	1	20.90	21.00	0	14,739	0.00%
2020/09/15	0	0.00	8	20.89	20.95	-8	14,724	-0.05%
2020/09/14	1	20.90	11	20.95	20.95	-10	14,964	-0.07%
2020/09/11	15	20.90	12	20.90	20.95	3	15,043	0.02%
2020/09/10	23	20.85	0	0.00	20.90	23	15,013	0.15%
2020/09/09	10	20.80	33	21.00	21.00	-23	15,017	-0.15%
2020/09/08	0	0.00	18	20.90	20.90	-18	15,019	-0.12%
2020/09/07	12	20.95	52	20.79	21.00	-40	14,899	-0.27%
2020/09/04	3	20.05	0	0.00	20.00	3	13,899	0.02%
2020/09/03	2	20.15	79	20.10	20.15	-77	14,032	-0.55%
2020/09/02	6	20.00	7.5	20.01	20.10	-1.5	14,179	-0.01%
2020/09/01	80	20.00	0	0.00	20.00	80	14,396	0.56%
2020/08/31	2	19.95	0	0.00	19.90	2	14,508	0.01%
2020/08/28	2	19.95	0	0.00	20.00	2	14,600	0.01%
2020/08/27	6	20.04	5	20.03	20.05	1	14,984	0.01%
2020/08/26	0	0.00	24	20.08	20.10	-24	15,259	-0.16%
2020/08/25	5	20.00	0.7	20.00	20.00	4.3	15,411	0.03%
2020/08/24	8	20.03	0.2	20.00	20.00	7.8	15,844	0.05%
2020/08/21	6	20.04	1.1	20.00	20.00	4.9	16,099	0.03%
2020/08/20	87	19.88	1	19.95	19.80	86	16,117	0.53%
2020/08/19	4	20.34	1	20.25	20.25	3	16,064	0.02%
2020/08/18	5	20.40	1	20.35	20.50	4	16,055	0.02%
2020/08/17	0	0.00	1.1	20.30	20.40	-1.1	16,161	-0.01%
2020/08/14	5	20.20	0	0.00	20.20	5	16,160	0.03%
2020/08/13	0	0.00	2	20.18	20.20	-2	16,192	-0.01%
2020/08/12	0	0.00	10	20.10	20.20	-10	16,315	-0.06%
2020/08/11	20	20.20	81.7	20.20	20.20	-61.7	16,326	-0.38%
2020/08/10	12	19.97	8	20.03	20.10	4	16,247	0.02%
2020/08/07	7	19.89	0	0.00	19.95	7	16,363	0.04%
2020/08/06	1	19.95	4	20.00	20.10	-3	16,366	-0.02%
2020/08/05	1	19.95	7.1	20.00	20.00	-6.1	16,394	-0.04%
2020/08/04	1	19.75	12	19.81	19.85	-11	16,526	-0.07%
2020/08/03	17	19.65	4	19.76	19.60	13	16,629	0.08%
2020/07/31	23	19.82	10	19.90	19.80	13	16,624	0.08%
2020/07/30	2.5	19.86	0	0.00	19.90	2.5	16,671	0.01%
2020/07/29	7	19.94	7	19.95	19.90	0	16,721	0.00%
2020/07/28	28	19.81	4	19.85	19.90	24	16,998	0.14%
2020/07/27	19	20.02	13	20.05	20.00	6	17,336	0.03%
2020/07/24	16	20.21	4	20.25	20.15	12	17,451	0.07%
2020/07/23	13	20.60	2.1	20.65	20.70	10.9	17,324	0.06%
2020/07/22	3	20.63	2	20.70	20.70	1	17,399	0.01%
2020/07/21	17	20.69	0	0.00	20.60	17	17,273	0.10%
2020/07/20	1	20.80	0	0.00	20.80	1	17,064	0.01%
2020/07/17	1	20.90	1.2	20.90	20.90	-0.2	17,222	0.00%
2020/07/16	1	20.95	15	20.95	20.90	-14	17,505	-0.08%
2020/07/15	1	20.90	0	0.00	20.90	1	17,527	0.01%
2020/07/14	0	0.00	4	20.69	20.60	-4	17,597	-0.02%
2020/07/13	4	20.65	1	20.80	20.70	3	17,830	0.02%
2020/07/10	2	20.70	7	20.69	20.70	-5	18,001	-0.03%
2020/07/09	22	20.96	4.1	20.97	20.85	17.9	18,053	0.10%
2020/07/08	0	0.00	9.2	20.75	20.85	-9.2	17,838	-0.05%
2020/07/07	3	20.80	0	20.75	20.75	3	17,815	0.02%
2020/07/06	0	0.00	9	20.89	21.00	-9	17,801	-0.05%
2020/07/03	2	20.70	2	20.75	20.75	0	17,842	0.00%
2020/07/02	1	20.60	4	20.60	20.55	-3	17,945	-0.02%
2020/07/01	2	20.60	6	20.65	20.60	-4	18,191	-0.02%
2020/06/30	0	0.00	10	20.65	20.70	-10	18,402	-0.05%
2020/06/29	15.3	20.57	1	20.50	20.55	14.3	18,530	0.08%
2020/06/24	1	20.85	1	20.80	20.85	0	18,641	0.00%
2020/06/23	20	20.65	0	20.65	20.75	20	18,762	0.11%
2020/06/22	14	20.50	41	20.50	20.55	-27	18,823	-0.14%
2020/06/19	5	20.58	0	0.00	20.50	5	19,009	0.03%
2020/06/18	59	20.56	5	20.69	20.55	54	18,922	0.29%
2020/06/16	2	20.80	6.2	20.69	20.80	-4.2	19,673	-0.02%
2020/06/15	12	20.39	14	20.46	20.35	-2	20,298	-0.01%
2020/06/12	11	20.47	43	20.50	20.65	-32	20,543	-0.16%
2020/06/11	9	21.08	2	21.15	20.90	7	21,033	0.03%
2020/06/10	0	0.00	23	21.29	21.20	-23	21,215	-0.11%
2020/06/09	4	21.26	1.8	21.30	21.30	2.2	22,105	0.01%
2020/06/08	10	21.05	2	21.15	21.20	8	22,332	0.04%
2020/06/05	14	20.97	1.5	20.97	21.00	12.5	22,282	0.06%
2020/06/04	12	20.95	23.2	20.95	20.95	-11.2	22,261	-0.05%
2020/06/03	25	20.84	10	20.74	20.90	15	22,329	0.07%
2020/06/02	5	20.30	10	20.29	20.40	-5	22,070	-0.02%
2020/06/01	1	20.00	16	20.00	20.10	-15	21,824	-0.07%
2020/05/29	4	19.83	0	0.00	19.80	4	21,671	0.02%
2020/05/28	11	19.98	2	19.90	19.95	9	21,275	0.04%
2020/05/27	8.4	19.83	2	19.85	19.90	6.4	21,237	0.03%
2020/05/26	9	19.89	3	19.90	19.90	6	21,309	0.03%
2020/05/25	3.4	19.63	0	0.00	19.65	3.4	21,322	0.02%
2020/05/22	19	19.66	10	19.60	19.60	9	21,395	0.04%
2020/05/21	10	19.90	0.5	19.95	19.90	9.5	21,351	0.04%
2020/05/20	3	19.83	4.5	19.86	19.90	-1.5	21,238	-0.01%
2020/05/19	1	19.70	9	19.76	19.80	-8	21,158	-0.04%
2020/05/18	1	19.65	0	0.00	19.65	1	21,021	0.00%
2020/05/15	12	19.55	0	0.00	19.55	12	20,988	0.06%
2020/05/14	3	19.62	1	19.65	19.55	2	20,929	0.01%
2020/05/13	17	19.61	0	0.00	19.85	17	20,773	0.08%
2020/05/12	34	19.72	0	0.00	19.60	34	20,666	0.16%
2020/05/11	2	19.85	3	19.90	19.85	-1	20,479	0.00%
2020/05/08	12.1	19.73	1.1	19.75	19.65	11	20,276	0.05%
2020/05/07	11	19.55	0	0.00	19.55	11	20,222	0.05%
2020/05/06	14	19.60	2.3	19.67	19.55	11.7	20,121	0.06%
2020/05/05	1	19.65	0	0.00	19.80	1	20,058	0.00%
2020/05/04	20.2	19.49	0	0.00	19.55	20.2	19,987	0.10%
2020/04/30	13	19.92	16	20.00	20.00	-3	19,779	-0.02%
2020/04/29	32.7	19.80	1	19.65	19.85	31.7	19,476	0.16%
2020/04/28	9	19.51	31.1	19.51	19.55	-22.1	19,392	-0.11%
2020/04/27	0	0.00	1	19.55	19.50	-1	19,817	-0.01%
2020/04/24	32	19.23	1	19.25	19.15	31	19,611	0.16%
2020/04/23	2	19.15	11	19.15	19.15	-9	19,559	-0.05%
2020/04/21	15	19.29	17	19.26	19.10	-2	19,302	-0.01%
2020/04/20	19	19.63	68.5	19.72	19.60	-49.5	19,026	-0.26%
2020/04/17	7	19.82	6	19.90	19.75	1	18,952	0.01%
2020/04/16	16	19.68	0	20.00	19.75	16	18,742	0.09%
2020/04/15	1	19.90	12	19.93	20.00	-11	18,458	-0.06%
2020/04/14	0	0.00	1	19.70	19.75	-1	18,220	-0.01%
2020/04/13	7	19.58	6	19.62	19.55	1	18,059	0.01%
2020/04/10	14	19.65	9	19.67	19.70	5	18,024	0.03%
2020/04/09	9	19.56	3	19.60	19.50	6	18,018	0.03%
2020/04/08	8	19.52	0.2	19.55	19.55	7.8	17,889	0.04%
2020/04/07	8	19.37	5.7	19.25	19.30	2.3	17,812	0.01%
2020/04/06	51	19.00	1	19.15	19.25	50	17,823	0.28%
2020/04/01	26	18.87	0	0.00	18.80	26	17,534	0.15%
2020/03/31	7	19.03	0	0.00	18.95	7	17,223	0.04%
2020/03/30	5	19.00	1	19.00	19.00	4	16,956	0.02%
2020/03/27	11	19.48	0	0.00	19.40	11	16,707	0.07%
2020/03/26	5	19.49	0	0.00	19.55	5	16,530	0.03%
2020/03/25	5	19.40	0	0.00	19.40	5	16,647	0.03%
2020/03/24	4.7	19.25	24	19.30	19.05	-19.3	16,370	-0.12%
2020/03/23	45	18.97	8.9	19.06	18.90	36.1	16,187	0.22%
2020/03/20	30	19.29	36	19.47	19.80	-6	16,059	-0.04%
2020/03/19	32	18.61	20	18.64	18.60	12	15,358	0.08%
2020/03/18	15	19.36	0	0.00	19.30	15	14,776	0.10%
2020/03/17	60	19.55	50	19.55	19.50	10	14,449	0.07%
2020/03/16	5.9	20.11	2	20.15	20.00	3.9	13,826	0.03%
2020/03/13	15	19.94	43.3	20.08	20.20	-28.3	13,439	-0.21%
2020/03/12	19.7	21.62	12	21.32	21.40	7.7	12,375	0.06%
2020/03/11	25.7	22.29	1.2	22.24	22.35	24.5	11,961	0.20%
2020/03/09	26	22.46	0	0.00	22.40	26	11,569	0.22%
2020/03/06	18	22.88	0	0.00	22.90	18	11,174	0.16%
2020/03/05	0	0.00	3	23.25	23.30	-3	11,009	-0.03%
2020/03/04	0	0.00	1	23.20	23.20	-1	11,010	-0.01%
2020/03/03	3	22.95	0	0.00	23.00	3	10,953	0.03%
2020/03/02	4	22.83	7	22.81	22.90	-3	10,887	-0.03%
2020/02/27	4	22.86	12	22.89	23.00	-8	11,221	-0.07%
2020/02/26	29	22.86	0	0.00	22.85	29	11,114	0.26%
2020/02/25	22	23.00	0.6	23.00	22.95	21.4	10,903	0.20%
2020/02/24	8	23.03	1.2	23.10	23.00	6.8	10,874	0.06%
2020/02/21	2	23.25	0	0.00	23.20	2	10,749	0.02%
2020/02/20	19	23.31	0.4	23.40	23.30	18.6	10,707	0.17%
2020/02/19	1	23.50	4.5	23.47	23.50	-3.5	10,671	-0.03%
2020/02/18	1	23.25	0.6	23.35	23.45	0.4	10,670	0.00%
2020/02/17	3	23.30	0	0.00	23.35	3	10,690	0.03%
2020/02/14	6	23.41	0.1	23.40	23.45	5.9	10,802	0.05%
2020/02/12	0	23.45	20	23.40	23.45	-20	10,796	-0.18%
2020/02/11	0	0.00	34	23.46	23.45	-34	10,841	-0.31%
2020/02/10	1	23.30	0	0.00	23.45	1	10,871	0.01%
2020/02/07	2	23.30	0	0.00	23.30	2	10,836	0.02%
2020/02/06	0	0.00	0.4	23.40	23.35	-0.4	10,952	0.00%
2020/02/05	11	23.24	2	23.35	23.25	9	10,959	0.08%
2020/02/04	3	23.05	5	23.29	23.20	-2	10,965	-0.02%
2020/02/03	3	23.00	3	23.10	23.00	0	10,969	0.00%
2020/01/31	3	23.27	1.1	23.20	23.10	1.9	10,846	0.02%
2020/01/30	24.8	23.13	12	23.10	23.00	12.8	10,692	0.12%
2020/01/20	0	0.00	2	24.05	24.05	-2	10,165	-0.02%
2020/01/17	0	0.00	1	24.00	24.05	-1	10,170	-0.01%
2020/01/16	0	0.00	2	24.00	24.00	-2	10,237	-0.02%
2020/01/15	0	0.00	4	24.05	24.05	-4	10,355	-0.04%
2020/01/14	10	24.00	1	24.00	24.05	9	10,383	0.09%
2020/01/13	3	24.00	4	23.92	24.00	-1	10,408	-0.01%
2020/01/10	1	23.75	0	0.00	23.85	1	10,386	0.01%
2020/01/09	2.2	23.56	2	23.63	23.75	0.2	10,491	0.00%
2020/01/08	6.2	23.55	1	23.60	23.55	5.2	10,529	0.05%
2020/01/07	1	23.75	16.2	23.72	23.70	-15.2	10,506	-0.14%
2020/01/06	5	23.90	22.7	23.82	23.80	-17.7	10,546	-0.17%
2020/01/03	4	24.09	2	24.05	24.10	2	10,569	0.02%
2020/01/02	0	0.00	0.8	23.90	24.00	-0.8	10,504	-0.01%
2019/12/31	0	0.00	2	24.10	23.90	-2	10,506	-0.02%
2019/12/30	0	0.00	3.1	24.03	24.00	-3.1	10,464	-0.03%
2019/12/27	0	0.00	7	23.85	23.95	-7	10,431	-0.07%
2019/12/26	2	23.85	5.2	23.85	23.90	-3.2	10,447	-0.03%
2019/12/25	0	0.00	1	23.80	23.80	-1	10,690	-0.01%
2019/12/24	0.9	23.75	3	23.83	23.85	-2.1	10,812	-0.02%
2019/12/23	0	0.00	1.1	23.88	23.90	-1.1	10,870	-0.01%
2019/12/20	0	0.00	2	23.78	23.65	-2	10,904	-0.02%
2019/12/18	0	0.00	6	23.83	23.90	-6	10,752	-0.06%
2019/12/17	1.6	23.56	2	23.68	23.80	-0.4	10,822	0.00%
2019/12/13	2	23.65	14	23.67	23.70	-12	10,773	-0.11%
2019/12/12	1	23.45	8.2	23.55	23.45	-7.2	10,737	-0.07%
2019/12/11	0	0.00	0.1	23.45	23.50	-0.1	10,665	0.00%
2019/12/06	0	23.40	0	0.00	23.40	0	10,905	0.00%
2019/12/04	1	23.40	12	23.52	23.60	-11	10,920	-0.10%
2019/12/03	0	0.00	2	23.48	23.55	-2	11,008	-0.02%
2019/12/02	2	23.35	4.1	23.45	23.40	-2.1	11,148	-0.02%
2019/11/29	1	23.45	0	0.00	23.40	1	11,182	0.01%
2019/11/28	3	23.63	0	0.00	23.70	3	11,172	0.03%
2019/11/27	2	23.65	1	23.65	23.65	1	11,239	0.01%
2019/11/26	2	23.58	4	23.60	23.55	-2	11,346	-0.02%
2019/11/25	0	0.00	18.1	23.45	23.45	-18.1	10,939	-0.17%
2019/11/22	1	23.30	11	23.32	23.45	-10	11,323	-0.09%
2019/11/21	0	0.00	4	23.30	23.40	-4	11,514	-0.03%
2019/11/20	4	23.50	0	0.00	23.50	4	11,524	0.03%
2019/11/19	0	0.00	1	23.45	23.50	-1	11,642	-0.01%
2019/11/18	2	23.25	0	0.00	23.45	2	11,723	0.02%
2019/11/15	5	23.30	0	0.00	23.20	5	11,831	0.04%
2019/11/14	12.9	23.28	5	23.29	23.20	7.9	11,932	0.07%
2019/11/13	11	23.43	1.1	23.45	23.35	9.9	12,086	0.08%
2019/11/12	0	0.00	0.6	23.70	23.80	-0.6	12,080	-0.01%
2019/11/11	3	23.60	2	23.68	23.80	1	12,181	0.01%
2019/11/08	1	23.75	0	0.00	23.80	1	12,219	0.01%
2019/11/07	0	0.00	0.1	23.65	23.75	-0.1	12,289	0.00%
2019/11/06	2	23.68	0	0.00	23.65	2	12,316	0.02%
2019/11/05	23	23.67	7	23.64	23.80	16	12,484	0.13%
2019/11/04	0	0.00	4	23.55	23.60	-4	12,458	-0.03%
2019/11/01	2.3	23.45	2	23.50	23.55	0.3	12,566	0.00%
2019/10/31	1	23.50	0.1	23.45	23.45	0.9	12,741	0.01%
2019/10/30	0	0.00	6	23.33	23.50	-6	12,806	-0.05%
2019/10/28	0	0.00	1	23.40	23.35	-1	12,809	-0.01%
2019/10/25	1	23.30	2	23.45	23.45	-1	12,833	-0.01%
2019/10/24	0	0.00	17	23.38	23.50	-17	12,894	-0.13%
2019/10/23	0	0.00	29	23.39	23.40	-29	13,192	-0.22%
2019/10/22	0	0.00	7	23.35	23.40	-7	13,318	-0.05%
2019/10/21	2	23.25	0	0.00	23.30	2	13,338	0.01%
2019/10/18	1	23.20	1	23.30	23.25	0	13,356	0.00%
2019/10/17	0	0.00	19.7	23.25	23.25	-19.7	13,417	-0.15%
2019/10/15	0	0.00	8	23.02	23.20	-8	13,239	-0.06%
2019/10/14	2	23.08	4	23.06	23.15	-2	13,301	-0.02%
2019/10/09	7	22.92	2	22.95	22.90	5	13,266	0.04%
2019/10/08	0	0.00	8	23.08	23.05	-8	13,235	-0.06%
2019/10/07	7	22.91	0	0.00	22.95	7	13,179	0.05%
2019/10/04	39	22.89	2	22.85	22.85	37	13,171	0.28%
2019/10/03	10	22.87	1	22.90	22.85	9	13,123	0.07%
2019/10/02	0	0.00	13.1	23.00	22.95	-13.1	12,990	-0.10%
2019/10/01	14	22.95	0	0.00	23.05	14	12,942	0.11%
2019/09/27	59	23.00	0	0.00	23.00	59	12,707	0.46%
2019/09/26	0	0.00	7.2	23.10	23.10	-7.2	12,630	-0.06%
2019/09/25	7	23.06	0	0.00	23.10	7	12,697	0.06%
2019/09/23	18	23.23	0.3	23.25	23.15	17.7	12,599	0.14%
2019/09/20	7	23.17	13	23.41	23.45	-6	12,765	-0.05%
2019/09/19	12	23.13	6.3	23.20	23.20	5.7	12,561	0.05%
2019/09/18	1	23.30	0	0.00	23.20	1	12,587	0.01%
2019/09/17	8.6	23.31	1	23.35	23.20	7.6	12,564	0.06%
2019/09/16	1	23.50	0	0.00	23.55	1	12,689	0.01%
2019/09/12	5	23.54	0	0.00	23.50	5	12,835	0.04%
2019/09/11	2.6	23.46	1	23.45	23.50	1.6	12,980	0.01%
2019/09/10	17	23.33	0.8	23.35	23.35	16.2	12,971	0.12%
2019/09/09	7	23.24	8	23.20	23.20	-1	12,914	-0.01%
2019/09/06	1	23.15	0.6	23.20	23.15	0.4	12,996	0.00%
2019/09/05	1	23.10	3	23.13	23.15	-2	13,021	-0.02%
2019/09/04	23	23.01	0	0.00	23.00	23	12,955	0.18%
2019/09/03	23	23.10	0	0.00	23.00	23	12,843	0.18%
2019/09/02	8	23.11	0	0.00	23.20	8	12,828	0.06%
2019/08/30	6.1	23.01	24.1	23.02	23.15	-18	12,884	-0.14%
2019/08/29	1	22.85	0	0.00	22.95	1	12,872	0.01%
2019/08/28	1	22.85	0	0.00	23.10	1	12,854	0.01%
2019/08/27	22	22.88	1.1	22.96	22.85	20.9	12,773	0.16%
2019/08/26	14	22.97	11	22.95	22.95	3	12,402	0.02%
2019/08/23	25	23.09	0	0.00	23.15	25	12,373	0.20%
2019/08/22	4	23.03	0.6	23.15	23.15	3.4	12,445	0.03%
2019/08/21	13	23.05	5	23.05	23.05	8	13,992	0.06%
2019/08/20	10	23.08	0	0.00	23.05	10	13,989	0.07%
2019/08/19	5	23.10	0	0.00	23.05	5	13,908	0.04%
2019/08/16	0	0.00	5	23.20	23.10	-5	13,853	-0.04%
2019/08/15	21	23.06	30	23.05	23.05	-9	13,779	-0.07%
2019/08/14	8	23.27	0	0.00	23.20	8	13,920	0.06%
2019/08/13	4	23.26	0	0.00	23.25	4	13,911	0.03%
2019/08/12	13	23.33	0	23.45	23.30	13	14,019	0.09%
2019/08/07	5	23.38	0	0.00	23.30	5	14,400	0.03%
2019/08/06	2	23.40	0	0.00	23.50	2	14,661	0.01%
2019/08/05	5	23.51	0	0.00	23.50	5	14,687	0.03%
2019/08/02	14	23.51	0	0.00	23.65	14	14,594	0.10%
2019/08/01	17	23.83	0	0.00	23.80	17	14,550	0.12%
2019/07/31	5	24.04	0	0.00	24.00	5	14,448	0.03%
2019/07/30	0	0.00	9	24.05	24.10	-9	14,440	-0.06%
2019/07/26	11	24.10	11.8	24.11	24.20	-0.8	14,535	-0.01%
2019/07/25	10	24.10	2	24.18	24.10	8	14,505	0.06%
2019/07/24	17	24.96	13.4	24.96	25.00	3.6	14,326	0.03%
2019/07/23	95	24.98	4	24.95	24.90	91	14,132	0.64%
2019/07/22	11	24.94	2	25.00	24.90	9	14,026	0.06%
2019/07/19	5	24.98	6	24.90	24.90	-1	13,965	-0.01%
2019/07/18	1	24.75	7	24.70	24.70	-6	13,861	-0.04%
2019/07/17	0	0.00	0.1	24.80	24.85	-0.1	13,857	0.00%
2019/07/16	1	24.70	0	0.00	24.85	1	13,779	0.01%
2019/07/15	0	0.00	0.2	24.70	24.70	-0.2	13,655	0.00%
2019/07/12	10.5	24.80	0	0.00	24.80	10.5	13,652	0.08%
2019/07/11	1	24.95	5	24.90	24.80	-4	13,683	-0.03%
2019/07/10	1	24.85	1.1	24.85	24.85	-0.1	13,770	0.00%
2019/07/08	4	24.65	0.7	24.70	24.80	3.3	13,757	0.02%
2019/07/05	0.2	24.70	11.3	24.69	24.70	-11.1	13,767	-0.08%
2019/07/04	0	0.00	1	24.60	24.65	-1	13,901	-0.01%
2019/07/02	0.2	24.60	0	0.00	24.60	0.2	13,975	0.00%
2019/07/01	0	0.00	0.3	24.85	24.85	-0.3	13,884	0.00%
2019/06/28	0	0.00	1	24.95	24.95	-1	13,995	-0.01%
2019/06/27	0	0.00	7	25.01	24.90	-7	14,032	-0.05%
2019/06/26	0	0.00	7	24.99	24.90	-7	13,918	-0.05%
2019/06/25	0	0.00	4.4	24.95	25.00	-4.4	13,937	-0.03%
2019/06/24	0	0.00	2	24.85	25.00	-2	13,859	-0.01%
2019/06/21	2	24.80	5.6	24.81	25.00	-3.6	13,775	-0.03%
2019/06/20	0	0.00	0.3	24.75	24.80	-0.3	13,502	0.00%
2019/06/19	0	0.00	2	24.95	24.95	-2	13,299	-0.02%
2019/06/18	1	24.60	14.2	24.55	24.60	-13.2	13,071	-0.10%
2019/06/17	5	24.50	0	0.00	24.55	5	12,981	0.04%
2019/06/14	0	0.00	1	24.60	24.50	-1	12,936	-0.01%
2019/06/13	2	24.50	1	24.50	24.45	1	12,841	0.01%
2019/06/12	3.7	24.50	10	24.47	24.55	-6.3	12,971	-0.05%
2019/06/11	0	0.00	4.7	24.36	24.40	-4.7	13,005	-0.04%
2019/06/10	0	0.00	6	24.43	24.50	-6	13,039	-0.05%
2019/06/06	0	24.35	1	24.35	24.35	-1	13,073	-0.01%
2019/06/05	2	24.28	0.3	24.25	24.20	1.7	13,065	0.01%
2019/06/03	3	24.03	0	0.00	24.15	3	13,164	0.02%
2019/05/31	7.7	24.18	0.3	24.30	24.30	7.4	13,341	0.06%
2019/05/30	2	24.05	0.1	24.20	24.10	1.9	13,450	0.01%
2019/05/29	2.7	24.20	0	0.00	24.10	2.7	13,529	0.02%
2019/05/27	27	24.23	0	0.00	24.30	27	12,083	0.22%
2019/05/24	0	0.00	2	24.35	24.40	-2	12,096	-0.02%
2019/05/23	2	24.30	0	0.00	24.45	2	12,125	0.02%
2019/05/21	0	0.00	3	24.42	24.65	-3	12,129	-0.02%
2019/05/20	1	24.15	1	24.35	24.20	0	11,940	0.00%
2019/05/17	0.3	24.10	1	24.15	24.00	-0.7	11,873	-0.01%
2019/05/16	2	24.03	8	24.15	24.00	-6	11,768	-0.05%
2019/05/15	10	24.09	0.3	24.20	24.00	9.7	11,656	0.08%
2019/05/14	40	24.15	1	24.10	24.10	39	11,518	0.34%
2019/05/13	2	24.45	2	24.43	24.45	0	11,229	0.00%
2019/05/10	11	24.62	0	0.00	24.55	11	11,347	0.10%
2019/05/09	106	24.79	0	0.00	24.70	106	11,508	0.92%	大買/鉅額交易
2019/05/08	0	0.00	5	25.00	25.05	-5	11,412	-0.04%
2019/05/07	0	0.00	1	25.00	25.10	-1	11,414	-0.01%
2019/05/06	1.2	24.87	0	0.00	25.00	1.2	11,607	0.01%
2019/05/03	0	0.00	206.1	24.96	25.10	-206.1	11,565	-1.78%	大賣/鉅額交易
2019/05/02	2	24.98	0	0.00	24.90	2	11,588	0.02%
2019/04/30	17	24.94	0.3	24.95	24.95	16.7	11,626	0.14%
2019/04/29	0	0.00	1	25.05	25.10	-1	11,591	-0.01%
2019/04/26	3	25.03	1	25.00	25.10	2	11,687	0.02%
2019/04/25	1	25.05	0	0.00	25.00	1	11,761	0.01%
2019/04/24	63.4	25.05	4	25.10	25.10	59.4	11,798	0.50%
2019/04/23	0	0.00	2.2	25.05	25.15	-2.2	12,062	-0.02%
2019/04/22	0	0.00	3.2	25.08	25.10	-3.2	12,158	-0.03%
2019/04/19	4	25.13	3	25.18	25.20	1	12,358	0.01%
2019/04/18	1.1	25.01	5	25.10	25.10	-3.9	12,581	-0.03%
2019/04/17	0	0.00	2.6	25.23	25.25	-2.6	12,962	-0.02%
2019/04/16	0	0.00	4	25.15	25.20	-4	13,024	-0.03%
2019/04/15	5.1	25.13	5.8	25.14	25.05	-0.7	13,145	-0.01%
2019/04/12	1	25.05	2.6	25.16	25.20	-1.6	13,221	-0.01%
2019/04/11	2.3	25.07	2	25.20	25.05	0.3	13,233	0.00%
2019/04/10	0.5	25.10	25	25.19	25.25	-24.5	13,263	-0.18%
2019/04/09	0.2	25.00	2	25.03	25.10	-1.8	13,266	-0.01%
2019/04/08	3	25.02	0	0.00	25.10	3	13,319	0.02%
2019/04/03	1	25.00	23	25.05	25.00	-22	13,244	-0.17%
2019/04/02	8	24.92	0	0.00	24.90	8	13,375	0.06%
2019/04/01	1	25.05	5.1	25.05	25.00	-4.1	13,234	-0.03%
2019/03/29	0.7	25.15	4	25.15	25.30	-3.3	13,053	-0.03%
2019/03/28	0	0.00	8	24.96	25.00	-8	13,059	-0.06%
2019/03/27	0.6	25.00	6.2	25.00	25.05	-5.6	13,055	-0.04%
2019/03/26	1	24.95	0.7	25.00	25.00	0.3	13,204	0.00%
2019/03/25	13	24.86	0	0.00	24.85	13	13,264	0.10%
2019/03/22	0	0.00	7	25.02	25.00	-7	13,279	-0.05%
2019/03/21	0	0.00	1	25.00	25.00	-1	13,325	-0.01%
2019/03/20	7	24.95	1	24.95	25.05	6	13,529	0.04%
2019/03/19	0	0.00	1	25.00	24.85	-1	13,675	-0.01%
2019/03/18	0	0.00	2	25.03	25.05	-2	13,701	-0.01%
2019/03/15	0	0.00	1	25.00	25.05	-1	13,706	-0.01%
2019/03/14	2	24.78	0	0.00	24.75	2	13,559	0.01%
2019/03/13	1	24.90	1	24.90	25.00	0	13,605	0.00%
2019/03/12	0	0.00	10	25.01	25.10	-10	13,619	-0.07%
2019/03/11	7	24.77	0	0.00	24.70	7	13,845	0.05%
2019/03/08	6	24.78	0	0.00	24.75	6	13,833	0.04%
2019/03/07	26	24.90	1	25.05	24.95	25	14,144	0.18%
2019/03/06	2	25.10	33.8	25.35	25.15	-31.8	14,054	-0.23%
2019/03/04	0	0.00	2	25.35	25.35	-2	14,212	-0.01%
2019/02/27	0	0.00	2	25.50	25.50	-2	14,199	-0.01%
2019/02/26	0	0.00	0.2	25.35	25.50	-0.2	14,093	0.00%
2019/02/25	1	25.30	0.8	25.20	25.30	0.2	13,895	0.00%
2019/02/22	1	25.20	21	25.20	25.25	-20	13,888	-0.14%
2019/02/21	2	25.10	0	0.00	25.25	2	13,834	0.01%
2019/02/20	1	25.20	0	0.00	25.20	1	13,861	0.01%
2019/02/18	1.1	25.15	5	25.16	25.15	-3.9	13,953	-0.03%
2019/02/15	6	25.19	1	25.25	25.20	5	14,131	0.04%
2019/02/13	0	0.00	6	25.44	25.50	-6	14,135	-0.04%
2019/02/12	0	0.00	1	25.40	25.45	-1	14,021	-0.01%
2019/02/11	0	25.25	13.3	25.45	25.25	-13.2	13,978	-0.09%
2019/01/30	0	0.00	241.2	25.41	25.45	-241.2	13,914	-1.73%	大賣/鉅額交易
2019/01/29	0	0.00	6.4	25.28	25.35	-6.4	13,765	-0.05%
2019/01/28	10	25.30	32	25.31	25.35	-22	13,811	-0.16%
2019/01/25	3	25.32	3	25.30	25.35	0	13,917	0.00%
2019/01/24	0	0.00	1.1	25.09	25.10	-1.1	13,742	-0.01%
2019/01/23	2	25.00	5	25.05	25.05	-3	13,915	-0.02%
2019/01/21	4	25.05	9	25.03	25.05	-5	14,024	-0.04%
2019/01/18	0	0.00	6	24.99	25.00	-6	14,007	-0.04%
2019/01/17	0	0.00	4	24.98	25.00	-4	14,079	-0.03%
2019/01/15	0	0.00	3.4	24.96	25.00	-3.4	14,467	-0.02%
2019/01/14	0	24.75	2.2	24.89	24.90	-2.2	14,258	-0.02%
2019/01/11	0	0.00	4	24.85	24.90	-4	14,314	-0.03%
2019/01/10	0	0.00	1	24.75	24.90	-1	14,253	-0.01%
2019/01/09	0	0.00	75	24.78	24.95	-75	14,168	-0.53%
2019/01/08	0	0.00	33	24.46	24.50	-33	14,036	-0.24%
2019/01/07	0	0.00	38	24.40	24.45	-38	14,206	-0.27%
2019/01/04	0.1	24.15	5	24.08	24.20	-4.9	14,380	-0.03%
2019/01/03	1	24.00	1	24.00	24.15	0	15,220	0.00%
2019/01/02	2	23.90	0	0.00	24.00	2	15,526	0.01%
2018/12/28	1	24.15	7	24.14	24.25	-6	15,614	-0.04%
2018/12/27	0	0.00	2.1	23.95	23.95	-2.1	15,728	-0.01%
2018/12/26	2	23.78	1	23.80	23.80	1	15,745	0.01%
2018/12/25	45	23.73	0	0.00	23.80	45	15,970	0.28%
2018/12/24	3	24.00	0	0.00	24.15	3	16,006	0.02%
2018/12/19	13	24.11	3	24.20	24.30	10	16,861	0.06%
2018/12/17	1.2	24.01	0	0.00	24.05	1.2	17,173	0.01%
2018/12/14	0	0.00	3.1	23.95	24.15	-3.1	17,267	-0.02%
2018/12/13	1	24.30	11	24.38	24.30	-10	17,334	-0.06%
2018/12/12	0	0.00	8	24.11	24.35	-8	17,364	-0.05%
2018/12/10	2	23.90	0	0.00	23.80	2	17,241	0.01%
2018/12/07	3	23.93	2	23.95	23.90	1	17,418	0.01%
2018/12/06	1.4	24.03	1	23.95	23.95	0.4	17,525	0.00%
2018/12/05	2	24.10	40	24.27	24.25	-38	17,589	-0.22%
2018/12/04	0	0.00	5	24.42	24.45	-5	17,615	-0.03%
2018/12/03	0	0.00	2	24.20	24.25	-2	17,446	-0.01%
2018/11/30	2	24.00	1	24.05	24.00	1	17,538	0.01%
2018/11/29	3.6	23.91	0	0.00	23.85	3.6	17,283	0.02%
2018/11/28	1	23.55	3.9	23.75	23.85	-2.9	17,175	-0.02%
2018/11/27	4	23.69	6	23.70	23.65	-2	17,067	-0.01%
2018/11/26	2	23.88	0	0.00	23.95	2	16,983	0.01%
2018/11/23	0	0.00	1	24.00	23.85	-1	16,869	-0.01%
2018/11/22	3	24.10	1	24.00	24.05	2	16,945	0.01%
2018/11/21	2	24.05	0	0.00	24.05	2	17,109	0.01%
2018/11/19	0	0.00	3	24.52	24.50	-3	17,164	-0.02%
2018/11/16	0	0.00	3	24.33	24.45	-3	17,297	-0.02%
2018/11/15	1	24.00	0	0.00	24.10	1	17,675	0.01%
2018/11/14	54	24.00	0	0.00	24.10	54	17,803	0.30%
2018/11/13	3	24.10	0.1	24.25	24.25	2.9	17,761	0.02%
2018/11/12	0	24.25	0	24.25	24.25	0	17,710	0.00%
2018/11/09	2	24.28	0	0.00	24.25	2	17,871	0.01%
2018/11/08	1	24.60	10	24.70	24.70	-9	18,425	-0.05%
2018/11/07	0	0.00	1.6	24.48	24.50	-1.6	18,640	-0.01%
2018/11/06	0	0.00	4	24.20	24.35	-4	18,561	-0.02%
2018/11/05	2	24.05	6	24.10	24.35	-4	18,497	-0.02%
2018/11/02	5	23.98	0.8	24.15	24.15	4.2	18,420	0.02%
2018/11/01	1	24.15	5	24.08	24.05	-4	18,370	-0.02%
2018/10/31	6	24.02	0	0.00	24.40	6	18,356	0.03%
2018/10/30	0	0.00	5	24.05	24.15	-5	18,183	-0.03%
2018/10/29	1	23.65	2	23.75	23.75	-1	18,013	-0.01%
2018/10/26	29	23.68	6	23.63	23.65	23	18,157	0.13%
2018/10/25	2	23.50	10.4	23.56	23.75	-8.4	18,193	-0.05%
2018/10/24	27	23.77	0	0.00	23.70	27	18,250	0.15%
2018/10/23	3	24.08	0	0.00	24.15	3	18,150	0.02%
2018/10/19	5	24.23	5	24.40	24.30	0	19,115	0.00%
2018/10/18	1	24.20	1	24.40	24.25	0	19,532	0.00%
2018/10/17	9	24.36	5	24.10	24.15	4	20,042	0.02%
2018/10/16	0	0.00	1.1	24.22	24.45	-1.1	20,047	-0.01%
2018/10/15	3	24.08	0	0.00	24.05	3	19,874	0.02%
2018/10/12	3	24.20	1.2	24.22	24.50	1.8	19,699	0.01%
2018/10/11	18	23.99	7	24.77	24.20	11	19,466	0.06%
2018/10/09	6	25.41	1	25.45	25.35	5	18,594	0.03%
2018/10/08	0.5	25.10	0	0.00	25.25	0.5	18,261	0.00%
2018/10/05	1	25.15	7.1	25.00	25.10	-6.1	18,143	-0.03%
2018/10/04	1	25.20	0	0.00	25.40	1	17,992	0.01%
2018/10/03	6	25.36	1.1	25.48	25.45	4.9	17,849	0.03%
2018/10/02	1	25.20	1	25.20	25.20	0	17,636	0.00%
2018/10/01	0	0.00	1	25.55	25.50	-1	17,469	-0.01%
2018/09/28	2	25.45	59	25.46	25.50	-57	17,346	-0.33%
2018/09/27	0	0.00	35.1	25.36	25.45	-35.1	16,943	-0.21%
2018/09/26	5	25.45	9	25.45	25.45	-4	16,810	-0.02%
2018/09/25	1	25.30	3	25.40	25.35	-2	16,673	-0.01%
2018/09/21	0	0.00	16	25.21	25.25	-16	16,545	-0.10%
2018/09/20	0	0.00	2	24.95	25.00	-2	16,361	-0.01%
2018/09/19	1	24.95	9	25.04	25.10	-8	16,357	-0.05%
2018/09/18	0	0.00	3	25.00	25.00	-3	16,396	-0.02%
2018/09/17	0	0.00	12.4	24.54	24.50	-12.4	16,171	-0.08%
2018/09/13	1.1	24.31	0	0.00	24.45	1.1	16,259	0.01%
2018/09/12	1	24.30	0	0.00	24.30	1	16,122	0.01%
2018/09/11	6	24.40	0	0.00	24.55	6	16,089	0.04%
2018/09/10	7	24.54	4.8	24.53	24.60	2.2	16,129	0.01%
2018/09/07	0	0.00	2	24.78	24.70	-2	16,402	-0.01%
2018/09/06	2	24.90	14.2	24.90	24.80	-12.2	16,464	-0.07%
2018/09/05	2	24.75	5.6	24.70	24.65	-3.6	16,381	-0.02%
2018/09/04	3	24.90	5.2	25.00	24.95	-2.2	16,351	-0.01%
2018/09/03	1	24.70	0	0.00	24.85	1	16,381	0.01%
2018/08/31	1	25.15	0.6	25.10	25.15	0.4	16,311	0.00%
2018/08/28	20	25.40	10.1	25.44	25.50	9.9	16,458	0.06%
2018/08/24	0	0.00	2.2	25.34	25.25	-2.2	17,001	-0.01%
2018/08/23	0	0.00	7.5	25.44	25.50	-7.5	17,559	-0.04%
2018/08/22	0	0.00	19	25.39	25.30	-19	17,578	-0.11%
2018/08/21	0	0.00	11.8	24.98	25.00	-11.8	17,100	-0.07%
2018/08/20	0	0.00	4.5	24.90	24.95	-4.5	16,914	-0.03%
2018/08/17	1	24.75	0	0.00	24.65	1	16,776	0.01%
2018/08/16	4	25.00	1.4	24.93	24.90	2.6	16,711	0.02%
2018/08/15	14	24.91	31	24.99	24.75	-17	16,584	-0.10%
2018/08/14	8	24.93	7	24.93	24.95	1	16,044	0.01%
2018/08/13	3	24.50	0.2	24.35	24.35	2.8	15,698	0.02%
2018/08/10	1.8	24.53	0	0.00	24.55	1.8	15,559	0.01%
2018/08/09	2	24.90	24	24.90	24.85	-22	15,519	-0.14%
2018/08/08	0	0.00	57	24.95	24.95	-57	15,462	-0.37%
2018/08/07	0	0.00	5	24.90	24.90	-5	15,356	-0.03%
2018/08/06	0	0.00	4	24.95	24.90	-4	15,283	-0.03%
2018/08/03	1	24.65	30	24.70	24.75	-29	15,211	-0.19%
2018/08/02	0	0.00	2	24.78	24.65	-2	15,227	-0.01%
2018/08/01	0	0.00	10.1	24.94	24.95	-10.1	15,059	-0.07%
2018/07/31	2	25.00	10	24.94	25.00	-8	14,917	-0.05%
2018/07/30	0	0.00	28	24.75	24.80	-28	14,675	-0.19%
2018/07/27	0	0.00	1	24.65	24.65	-1	14,454	-0.01%
2018/07/26	5	24.59	23	24.58	24.65	-18	14,269	-0.13%
2018/07/25	11.6	24.76	61	24.78	24.80	-49.4	13,646	-0.36%
2018/07/24	16	24.58	57.6	24.55	24.75	-41.6	13,215	-0.31%
2018/07/23	0	0.00	1	24.25	24.25	-1	12,709	-0.01%
2018/07/20	1	24.15	4	24.19	24.25	-3	12,691	-0.02%
2018/07/19	0	0.00	6	24.20	24.20	-6	12,702	-0.05%
2018/07/18	0	0.00	1	24.05	24.10	-1	12,705	-0.01%
2018/07/17	0.8	23.95	0	0.00	24.00	0.8	12,655	0.01%
2018/07/16	1	23.95	0	0.00	23.90	1	12,680	0.01%
2018/07/12	0	0.00	5	23.85	23.80	-5	12,811	-0.04%
2018/07/10	0	0.00	1.4	23.64	23.65	-1.4	12,831	-0.01%
2018/07/09	0	0.00	2	23.60	23.60	-2	12,876	-0.02%
2018/07/05	0	0.00	1	23.40	23.45	-1	13,002	-0.01%
2018/07/04	50	23.40	12.3	23.44	23.50	37.7	13,204	0.29%
2018/07/03	13	23.25	2.2	23.25	23.25	10.8	13,391	0.08%
2018/07/02	13	23.32	0	0.00	23.25	13	13,425	0.10%
2018/06/29	0	0.00	11	23.50	23.70	-11	13,367	-0.08%
2018/06/28	3	23.20	0	0.00	23.25	3	13,245	0.02%
2018/06/27	45	23.28	0	0.00	23.25	45	13,223	0.34%
2018/06/26	3	23.40	6	23.40	23.40	-3	13,269	-0.02%
2018/06/25	2.1	23.45	0.2	23.50	23.40	1.9	13,264	0.01%
2018/06/22	5	23.65	0	0.00	23.70	5	13,210	0.04%
2018/06/21	1	23.65	9	23.64	23.65	-8	13,257	-0.06%
2018/06/20	2	23.50	3	23.77	23.80	-1	13,457	-0.01%
2018/06/19	1	23.55	0	0.00	23.40	1	13,396	0.01%
2018/06/14	2	23.65	0	0.00	23.70	2	12,912	0.02%
2018/06/13	2	24.05	3	24.05	24.05	-1	12,729	-0.01%
2018/06/12	0	0.00	1	24.15	24.15	-1	13,129	-0.01%
2018/06/11	1	24.25	1	24.10	24.10	0	13,066	0.00%
2018/06/07	0	0.00	13.3	24.36	24.40	-13.3	13,272	-0.10%
2018/06/06	0	0.00	8	24.20	24.25	-8	13,178	-0.06%
2018/06/05	1	24.20	40	24.20	24.30	-39	13,165	-0.30%
2018/06/04	5	23.75	63	24.01	24.20	-58	13,052	-0.44%
2018/06/01	0	0.00	10	23.68	23.75	-10	12,778	-0.08%
2018/05/31	11	23.33	0.3	23.60	23.60	10.7	12,562	0.09%
2018/05/30	7	23.20	1	23.30	23.20	6	12,337	0.05%
2018/05/29	0	0.00	1.1	23.40	23.40	-1.1	12,372	-0.01%
2018/05/28	2.1	23.40	6	23.40	23.40	-3.9	12,633	-0.03%
2018/05/25	4.2	23.31	3	23.30	23.35	1.2	12,812	0.01%
2018/05/24	2	23.25	1.5	23.27	23.25	0.5	12,910	0.00%
2018/05/23	4	23.31	0.4	23.30	23.20	3.6	13,186	0.03%
2018/05/22	4	23.38	13.5	23.35	23.30	-9.5	13,363	-0.07%
2018/05/21	7	23.41	5.2	23.40	23.40	1.8	13,704	0.01%
2018/05/18	1.2	23.40	6.7	23.39	23.40	-5.6	13,892	-0.04%
2018/05/17	1	23.45	0.1	23.40	23.35	0.9	14,238	0.01%
2018/05/14	0	0.00	16	23.58	23.50	-16	15,330	-0.10%
2018/05/11	0	0.00	6	23.53	23.55	-6	15,526	-0.04%
2018/05/09	0	0.00	0.3	23.40	23.45	-0.3	15,548	0.00%
2018/05/08	2	23.35	14	23.35	23.40	-12	15,676	-0.08%
2018/05/07	1	23.25	8.5	23.25	23.25	-7.5	15,800	-0.05%
2018/05/04	8	23.24	0	0.00	23.25	8	15,907	0.05%
2018/05/03	5	23.32	0	0.00	23.25	5	15,970	0.03%
2018/05/02	17	23.79	22	23.85	23.65	-5	16,037	-0.03%
2018/04/30	1	23.35	10	23.45	23.50	-9	15,952	-0.06%
2018/04/27	7	23.37	3	23.25	23.40	4	15,873	0.03%
2018/04/26	0	0.00	2	23.30	23.35	-2	15,951	-0.01%
2018/04/25	3	23.30	10	23.40	23.40	-7	15,937	-0.04%
2018/04/24	7	23.39	0	0.00	23.30	7	16,006	0.04%
2018/04/23	30	23.40	3	23.50	23.60	27	16,067	0.17%
2018/04/20	13	23.56	0	0.00	23.65	13	16,060	0.08%
2018/04/19	1.5	23.67	18	23.62	23.70	-16.5	16,118	-0.10%
2018/04/18	3	23.33	2.1	23.35	23.40	0.9	16,275	0.01%
2018/04/17	17	23.30	0	0.00	23.30	17	16,402	0.10%
2018/04/16	1	23.40	4.5	23.46	23.45	-3.5	16,610	-0.02%
2018/04/13	3	23.50	0	0.00	23.45	3	16,896	0.02%
2018/04/12	12.2	23.50	0	0.00	23.60	12.2	17,352	0.07%
2018/04/11	3	23.68	0	0.00	23.60	3	17,553	0.02%
2018/04/10	0.2	23.75	5	23.75	23.75	-4.8	17,768	-0.03%
2018/04/09	2	23.53	2	23.73	23.80	0	17,899	0.00%
2018/04/03	0	0.00	6	23.45	23.35	-6	17,720	-0.03%
2018/04/02	13	23.50	0.4	23.60	23.50	12.6	17,670	0.07%
2018/03/31	6	23.46	19	23.54	23.45	-13	17,721	-0.07%
2018/03/30	5	23.42	9	23.47	23.50	-4	17,898	-0.02%
2018/03/29	8	23.28	5.2	23.21	23.20	2.8	17,851	0.02%
2018/03/28	1	23.40	6	23.50	23.40	-5	17,584	-0.03%
2018/03/27	2	23.55	3	23.55	23.55	-1	17,637	-0.01%
2018/03/26	4	23.34	26	23.35	23.45	-22	17,596	-0.13%
2018/03/23	29	23.50	0	0.00	23.50	29	17,539	0.17%
2018/03/22	1	23.75	2	23.85	23.85	-1	17,424	-0.01%
2018/03/21	0	0.00	5.1	23.85	23.75	-5.1	17,370	-0.03%
2018/03/20	1	23.75	17.8	23.79	23.75	-16.8	17,601	-0.10%
2018/03/19	3	23.70	3.4	23.77	23.90	-0.4	17,683	0.00%
2018/03/16	1	23.75	0	0.00	23.70	1	17,796	0.01%
2018/03/15	7	23.81	0	0.00	23.75	7	17,447	0.04%
2018/03/14	2	23.85	0.8	23.95	23.85	1.2	17,442	0.01%
2018/03/13	8.3	23.68	0	0.00	23.85	8.3	17,434	0.05%
2018/03/12	2	23.75	10.1	23.68	23.70	-8.1	17,215	-0.05%
2018/03/09	20	23.51	3	23.53	23.60	17	17,252	0.10%
2018/03/08	14	23.50	0	0.00	23.50	14	17,209	0.08%
2018/03/07	85.3	23.54	0	0.00	23.50	85.3	17,120	0.50%
2018/03/06	0.2	23.75	3.3	23.80	23.70	-3.2	16,947	-0.02%
2018/03/05	76	23.53	12	23.52	23.60	64	17,210	0.37%
2018/03/02	20	23.99	0	0.00	23.95	20	16,891	0.12%
2018/03/01	29	24.08	14	24.32	24.40	15	16,605	0.09%
2018/02/27	5.1	24.19	0	0.00	24.10	5.1	16,290	0.03%
2018/02/26	2.3	24.26	10	24.30	24.20	-7.7	16,060	-0.05%
2018/02/23	4.4	24.33	3	24.35	24.50	1.4	15,938	0.01%
2018/02/22	8	24.14	3	24.17	24.30	5	15,768	0.03%
2018/02/21	12.5	24.02	10.1	24.18	24.50	2.4	15,556	0.02%
2018/02/12	3	23.70	3	23.77	23.65	0	15,225	0.00%
2018/02/09	13	23.48	4	23.59	23.75	9	15,056	0.06%
2018/02/08	3	23.70	1	23.70	23.75	2	14,842	0.01%
2018/02/07	19	23.87	15	23.89	23.60	4	14,770	0.03%
2018/02/06	83	23.60	19	23.61	23.60	64	14,412	0.44%
2018/02/05	11	24.55	1	24.50	24.50	10	13,818	0.07%
2018/02/02	20	24.80	0	0.00	24.80	20	13,589	0.15%
2018/02/01	1	24.95	0	0.00	24.85	1	13,554	0.01%
2018/01/31	0	0.00	10	24.88	24.90	-10	13,507	-0.07%
2018/01/30	17	24.98	29.3	25.20	24.90	-12.3	13,336	-0.09%
2018/01/29	1	25.10	2	25.10	25.15	-1	13,171	-0.01%
2018/01/26	8	24.90	0	0.00	25.10	8	13,022	0.06%
2018/01/25	1	25.10	8	25.04	25.10	-7	12,946	-0.05%
2018/01/24	1.5	24.87	0.8	24.90	25.00	0.7	12,803	0.01%
2018/01/23	1	24.95	0	0.00	25.00	1	12,763	0.01%
2018/01/22	6	24.92	0	0.00	25.05	6	12,770	0.05%
2018/01/19	0	0.00	5	25.01	25.10	-5	12,628	-0.04%
2018/01/18	2	25.15	0	0.00	25.15	2	12,544	0.02%
2018/01/17	1	25.20	4	25.20	25.15	-3	12,405	-0.02%
2018/01/16	0	0.00	7.2	25.06	25.20	-7.2	12,241	-0.06%
2018/01/15	2	25.25	0.2	25.00	25.10	1.8	12,149	0.01%
2018/01/12	0	0.00	7	25.36	25.35	-7	12,011	-0.06%
2018/01/11	14.7	25.29	2	25.28	25.30	12.7	11,740	0.11%
2018/01/10	0	0.00	204	25.30	25.30	-204	11,594	-1.76%	大賣/鉅額交易
2018/01/09	6.5	25.12	0.1	25.10	25.25	6.5	11,310	0.06%
2018/01/08	6	25.33	23.2	25.23	25.25	-17.2	11,124	-0.15%
2018/01/05	0	0.00	6	24.95	24.95	-6	10,659	-0.06%
2018/01/04	0	0.00	2.5	24.88	24.80	-2.5	10,430	-0.02%
2018/01/03	0	0.00	11.4	24.83	24.90	-11.4	10,285	-0.11%
2018/01/02	0	0.00	13.1	24.67	24.70	-13.1	9,954	-0.13%