中鋼 (2002)-元大-土城永寧券商分點個股進出

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
▲0.20
漲幅
+0.81%
成交量
10,751張
產業
上市鋼鐵類股▲0.64%
3550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-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/05/10	3	24.58	6.5	24.75	24.80	-3.5	22,880	-0.02%
2024/05/09	7.1	24.69	1	24.70	24.60	6.1	22,874	0.03%
2024/05/08	19	24.68	9	24.61	24.75	10	22,990	0.04%
2024/05/07	5.3	25.09	2.2	24.99	24.90	3.1	22,825	0.01%
2024/05/06	2.2	25.09	6	25.06	25.10	-3.8	22,774	-0.02%
2024/05/03	9	25.04	5.4	25.11	24.95	3.6	22,734	0.02%
2024/05/02	1.2	24.86	3	24.95	24.95	-1.8	22,550	-0.01%
2024/04/30	7.4	24.96	30	24.95	24.85	-22.6	22,573	-0.10%
2024/04/29	31	25.00	13	24.94	25.00	18	22,531	0.08%
2024/04/26	3	24.63	3.5	24.64	24.55	-0.5	22,361	0.00%
2024/04/25	2	24.53	2.3	24.60	24.55	-0.2	22,522	0.00%
2024/04/24	1	24.80	1	24.85	24.75	0	22,584	0.00%
2024/04/23	2	24.80	2	24.83	24.85	0	22,958	0.00%
2024/04/22	1	24.60	4	24.79	24.70	-3	23,079	-0.01%
2024/04/19	20.2	24.42	37	24.53	24.45	-16.8	22,843	-0.07%
2024/04/18	14	24.77	15.3	24.74	24.80	-1.3	22,443	-0.01%
2024/04/17	14	24.37	0.2	24.50	24.45	13.8	22,124	0.06%
2024/04/16	8.1	24.28	3	24.30	24.25	5.1	21,924	0.02%
2024/04/15	30.1	24.75	27.1	24.84	24.55	3	21,955	0.01%
2024/04/12	21.3	24.93	2.1	24.85	24.85	19.2	21,603	0.09%
2024/04/11	25.1	25.38	17.2	25.44	25.30	7.9	21,411	0.04%
2024/04/10	35.4	25.84	65.4	25.89	25.60	-30	21,174	-0.14%
2024/04/09	78.1	25.95	108	25.86	26.05	-29.9	20,756	-0.14%	大賣/
2024/04/08	15	24.90	10.2	24.91	25.00	4.8	19,149	0.03%
2024/04/03	66.4	24.72	3.2	24.74	24.65	63.2	18,646	0.34%
2024/04/02	5	24.19	8.3	24.18	24.30	-3.3	18,076	-0.02%
2024/04/01	15.8	23.99	2.2	23.96	24.00	13.5	18,022	0.08%
2024/03/29	1.1	23.95	26	23.90	23.90	-24.9	18,075	-0.14%
2024/03/28	18.1	23.91	1	23.90	23.80	17.1	18,183	0.09%
2024/03/27	19.1	23.93	1	23.90	23.90	18.1	18,448	0.10%
2024/03/26	14.1	23.90	9	23.88	24.00	5.1	18,659	0.03%
2024/03/25	29.1	23.84	6.5	23.83	23.85	22.6	19,003	0.12%
2024/03/22	13.2	23.87	13	23.90	23.95	0.2	19,488	0.00%
2024/03/21	0.5	23.90	15.2	23.67	23.85	-14.7	20,422	-0.07%
2024/03/20	22.3	23.59	0.2	23.75	23.50	22	21,978	0.10%
2024/03/19	17.1	23.68	2.2	23.66	23.65	14.9	22,295	0.07%
2024/03/18	54.3	23.67	9.1	23.73	23.70	45.2	22,698	0.20%
2024/03/15	16.2	23.94	1.2	23.96	23.85	15.1	22,887	0.07%
2024/03/14	6.1	23.94	49	24.05	24.05	-42.9	23,135	-0.19%
2024/03/13	84.3	23.85	7.1	23.91	23.95	77.2	23,130	0.33%
2024/03/12	0.3	24.20	30	24.14	24.15	-29.7	22,921	-0.13%
2024/03/11	23.1	24.02	10	24.05	24.05	13.1	23,083	0.06%
2024/03/08	24.4	24.00	20.8	24.03	24.10	3.6	23,355	0.02%
2024/03/07	49.4	23.94	1	23.95	23.95	48.4	23,599	0.20%
2024/03/06	50.1	24.14	12.2	24.06	24.05	37.8	24,137	0.16%
2024/03/05	36	24.11	10.4	24.10	24.05	25.6	25,743	0.10%
2024/03/04	66.5	24.15	3	24.10	24.20	63.5	26,527	0.24%
2024/03/01	40.8	24.42	10	24.37	24.45	30.8	27,266	0.11%
2024/02/29	26.2	24.60	0.7	24.70	24.60	25.5	27,983	0.09%
2024/02/27	96.3	24.71	2	24.65	24.65	94.3	28,695	0.33%
2024/02/26	10.1	24.92	24	24.90	24.90	-13.9	29,191	-0.05%
2024/02/23	6.2	25.06	6	25.09	25.00	0.2	29,768	0.00%
2024/02/22	3.2	25.19	0.3	25.30	25.15	2.9	30,494	0.01%
2024/02/21	25.3	25.17	12	25.20	25.25	13.3	30,630	0.04%
2024/02/20	15.1	25.25	8	25.22	25.30	7.1	30,797	0.02%
2024/02/19	7	25.17	3	25.28	25.40	4	31,056	0.01%
2024/02/16	9.1	24.94	16.5	24.87	24.90	-7.4	31,421	-0.02%
2024/02/15	138.1	24.70	11.5	24.70	24.60	126.5	31,562	0.40%	大買/鉅額交易
2024/02/05	55.2	24.95	0.1	25.00	24.85	55	31,422	0.18%
2024/02/02	7.6	25.14	0	0.00	25.15	7.6	31,452	0.02%
2024/02/01	2	25.20	3	25.20	25.25	-1	31,600	0.00%
2024/01/31	111.3	24.95	1	25.00	25.15	110.3	31,838	0.35%	大買/鉅額交易
2024/01/30	9.1	25.19	0	0.00	25.05	9.1	31,894	0.03%
2024/01/29	3.1	25.50	7	25.50	25.45	-4	32,286	-0.01%
2024/01/26	7	25.05	3	25.03	25.25	4	32,375	0.01%
2024/01/25	101.1	25.05	0	0.00	25.10	101.1	32,373	0.31%	大買/鉅額交易
2024/01/24	1	25.05	1	24.95	25.15	0	32,398	0.00%
2024/01/23	19	24.79	3	24.77	24.80	16	32,402	0.05%
2024/01/22	3	24.68	11	24.75	24.75	-8	32,302	-0.02%
2024/01/19	6.1	24.64	36.2	24.66	24.65	-30.1	32,342	-0.09%
2024/01/18	4.9	24.86	0.2	24.95	24.80	4.6	32,343	0.01%
2024/01/17	282.1	24.99	0	0.00	24.80	282.1	32,692	0.86%	大買/鉅額交易
2024/01/16	232.5	25.44	12	25.35	25.20	220.5	32,521	0.68%	大買/鉅額交易
2024/01/15	1	25.85	3	25.93	25.80	-2	32,397	-0.01%
2024/01/12	9.1	25.76	21.3	25.85	25.80	-12.3	32,977	-0.04%
2024/01/11	5	25.77	2	25.88	25.80	3	33,234	0.01%
2024/01/10	205	25.75	1	25.90	25.85	204	34,221	0.60%	大買/鉅額交易
2024/01/09	63.1	26.10	2.3	26.08	26.00	60.7	34,423	0.18%
2024/01/08	11.2	26.59	2	26.50	26.50	9.2	34,277	0.03%
2024/01/05	11	26.65	142	26.65	26.70	-131	34,359	-0.38%	大賣/鉅額交易
2024/01/04	13.3	26.64	32.1	26.65	26.70	-18.8	34,474	-0.05%
2024/01/03	14	26.57	0	0.00	26.70	14	34,778	0.04%
2024/01/02	1	26.95	7	26.83	27.00	-6	34,674	-0.02%
2023/12/29	10	26.89	23.1	26.94	27.00	-13.1	34,911	-0.04%
2023/12/28	3	26.93	44.3	26.98	27.00	-41.3	35,276	-0.12%
2023/12/27	11	26.80	14	26.91	26.90	-3	35,434	-0.01%
2023/12/26	68	26.80	2	26.85	26.90	66	35,611	0.19%
2023/12/25	10.5	26.79	32	26.78	26.85	-21.5	36,045	-0.06%
2023/12/22	18	26.58	26	26.68	26.75	-8	36,644	-0.02%
2023/12/21	152	26.58	23.5	26.55	26.60	128.5	36,500	0.35%	大買/鉅額交易
2023/12/20	6.1	26.64	15	26.64	26.55	-8.9	36,266	-0.02%
2023/12/19	24.4	26.38	24	26.52	26.65	0.4	35,930	0.00%
2023/12/18	70	26.76	27	26.82	26.65	43	35,758	0.12%
2023/12/15	48.1	26.19	76.1	26.17	26.45	-28	34,745	-0.08%
2023/12/14	9	25.31	3	25.42	25.40	6	33,085	0.02%
2023/12/13	16	25.16	5.4	25.13	25.15	10.6	32,610	0.03%
2023/12/12	14.6	25.50	21	25.54	25.45	-6.4	32,687	-0.02%
2023/12/11	13	25.65	4	25.70	25.70	9	32,312	0.03%
2023/12/08	3	26.02	1	26.00	26.10	2	31,727	0.01%
2023/12/07	5	26.15	5	26.14	26.05	0	31,646	0.00%
2023/12/06	3.7	26.20	3	26.25	26.25	0.7	31,648	0.00%
2023/12/05	1	25.90	15	26.04	26.10	-14	31,527	-0.04%
2023/12/04	8.3	25.83	1	26.05	26.05	7.3	31,330	0.02%
2023/12/01	17	25.92	2	25.85	26.00	15	30,872	0.05%
2023/11/30	25	25.90	0	0.00	26.20	25	30,075	0.08%
2023/11/29	17	25.92	76.5	26.20	26.20	-59.5	28,343	-0.21%
2023/11/28	15	26.10	70.1	26.16	26.10	-55.1	27,448	-0.20%
2023/11/27	27	25.66	27.1	25.73	26.15	0	26,911	0.00%
2023/11/24	55	25.35	3	25.63	25.90	52	26,050	0.20%
2023/11/22	69.2	25.40	2	25.35	25.80	67.2	24,680	0.27%
2023/11/21	19.1	25.57	17.2	25.61	25.70	1.9	24,330	0.01%
2023/11/20	1.5	25.33	20.6	25.34	25.30	-19	23,784	-0.08%
2023/11/17	0.1	25.20	21	25.20	25.20	-20.9	23,897	-0.09%
2023/11/16	3	25.23	11	25.26	25.20	-8	23,902	-0.03%
2023/11/15	1	24.80	7.3	24.80	24.95	-6.3	23,694	-0.03%
2023/11/14	7.2	24.35	8	24.39	24.55	-0.8	23,488	0.00%
2023/11/13	4.2	24.53	8.2	24.56	24.50	-4	23,736	-0.02%
2023/11/10	4.2	24.59	5.7	24.57	24.65	-1.5	23,935	-0.01%
2023/11/09	4.1	24.42	4.2	24.48	24.55	-0.1	23,952	0.00%
2023/11/08	5.3	24.54	1	24.55	24.60	4.3	24,099	0.02%
2023/11/07	47.5	24.56	1	24.80	24.80	46.5	24,043	0.19%
2023/11/06	9.1	25.08	40	25.17	25.00	-30.9	24,007	-0.13%
2023/11/03	3.1	24.52	4	24.55	24.55	-1	23,732	0.00%
2023/11/02	13	24.35	33	24.26	24.25	-20	23,784	-0.08%
2023/11/01	13.1	24.15	3	24.28	24.05	10.1	23,862	0.04%
2023/10/31	6.5	24.09	1	24.05	24.15	5.5	23,946	0.02%
2023/10/30	24	24.14	1	24.15	24.10	23	24,425	0.09%
2023/10/27	2	24.12	24.5	24.06	24.00	-22.4	24,546	-0.09%
2023/10/26	14.4	24.16	1	24.15	24.05	13.4	24,855	0.05%
2023/10/25	19.4	24.04	11.4	24.20	24.40	8	24,877	0.03%
2023/10/24	13.1	23.55	7.2	23.57	23.60	5.9	24,831	0.02%
2023/10/23	32.1	23.85	4	23.80	23.80	28.1	24,893	0.11%
2023/10/20	31.2	23.95	0	0.00	23.90	31.2	24,917	0.13%
2023/10/19	11.1	24.33	0	0.00	24.50	11.1	24,651	0.04%
2023/10/18	21.4	24.31	2	24.65	24.85	19.4	24,631	0.08%
2023/10/17	28.1	24.60	5	24.55	24.75	23.1	23,878	0.10%
2023/10/16	4	24.54	1	24.60	24.75	3	23,809	0.01%
2023/10/13	20	24.81	0	0.00	24.85	20	23,802	0.08%
2023/10/12	10	24.81	0	0.00	24.85	10	23,787	0.04%
2023/10/11	25.8	24.49	0.2	24.55	24.60	25.6	23,649	0.11%
2023/10/06	7.2	24.49	11	24.49	24.65	-3.8	23,291	-0.02%
2023/10/05	26.3	24.55	2.5	24.49	24.55	23.8	23,213	0.10%
2023/10/04	37	24.31	6	24.27	24.25	31	22,864	0.14%
2023/10/03	35.5	24.93	18.4	24.94	24.85	17.2	22,390	0.08%
2023/10/02	16.6	25.01	8	25.23	25.25	8.6	22,231	0.04%
2023/09/28	62.4	25.10	15	25.06	25.25	47.4	22,362	0.21%
2023/09/27	46.3	25.43	66	25.37	25.45	-19.7	21,904	-0.09%
2023/09/26	7.5	26.04	5	26.02	26.05	2.5	21,314	0.01%
2023/09/25	5.4	26.22	3.1	26.18	26.20	2.4	21,227	0.01%
2023/09/22	10	26.18	1	26.15	26.20	9	21,466	0.04%
2023/09/21	42.4	26.14	1.1	26.15	26.15	41.3	21,461	0.19%
2023/09/20	1	26.50	10.1	26.55	26.50	-9.1	21,129	-0.04%
2023/09/19	5	26.59	1.3	26.65	26.50	3.7	21,163	0.02%
2023/09/18	6.1	26.73	2	26.75	26.75	4.1	21,342	0.02%
2023/09/15	40.3	26.67	0	0.00	26.60	40.3	21,363	0.19%
2023/09/14	3	26.62	2	26.60	26.60	1	20,796	0.01%
2023/09/13	1	26.35	1	26.35	26.35	0	20,744	0.00%
2023/09/12	8	26.36	0	0.00	26.30	8	20,930	0.04%
2023/09/11	14.1	26.28	2.2	26.31	26.25	11.9	20,867	0.06%
2023/09/08	25.5	26.39	0	0.00	26.35	25.5	20,807	0.12%
2023/09/07	49.6	26.58	2.1	26.61	26.50	47.5	20,793	0.23%
2023/09/06	2.3	26.86	24.5	26.96	26.80	-22.2	20,656	-0.11%
2023/09/05	9.1	27.01	9.1	27.08	27.10	0	20,611	0.00%
2023/09/04	4	27.05	10.7	27.00	27.05	-6.7	20,597	-0.03%
2023/09/01	26	26.73	0	0.00	26.70	26	20,572	0.13%
2023/08/31	34	26.50	0	0.00	26.50	34	20,563	0.17%
2023/08/30	20.2	26.48	5.1	26.51	26.55	15.1	20,161	0.07%
2023/08/29	38.9	26.26	0	0.00	26.40	38.9	20,104	0.19%
2023/08/28	2.1	26.43	0.2	26.50	26.50	1.9	19,863	0.01%
2023/08/25	35.3	26.28	5	26.32	26.30	30.3	20,604	0.15%
2023/08/24	88.2	26.55	0	0.00	26.50	88.2	20,759	0.42%
2023/08/23	10.3	26.61	5	26.55	26.60	5.3	20,872	0.03%
2023/08/22	16.2	26.72	1	26.75	26.70	15.2	20,883	0.07%
2023/08/21	5	27.08	0	0.00	27.10	5	20,951	0.02%
2023/08/18	18.5	27.15	1	27.20	27.20	17.5	21,018	0.08%
2023/08/17	35.3	26.50	0	0.00	26.60	35.3	20,864	0.17%
2023/08/16	27.4	26.88	2.1	26.90	26.85	25.3	20,669	0.12%
2023/08/15	20.1	27.26	10	27.40	27.10	10.1	20,450	0.05%
2023/08/14	36.9	27.27	33.4	27.29	27.20	3.5	20,375	0.02%
2023/08/11	32.6	27.76	10	27.90	27.65	22.6	20,288	0.11%
2023/08/10	32	27.89	0.2	28.15	27.90	31.8	20,157	0.16%
2023/08/09	17.2	28.04	1.4	28.18	28.15	15.8	19,964	0.08%
2023/08/08	2.3	28.40	1	28.30	28.25	1.3	19,821	0.01%
2023/08/07	2.2	28.28	1	28.50	28.50	1.2	19,652	0.01%
2023/08/04	5	28.16	4.5	28.19	28.30	0.6	19,542	0.00%
2023/08/02	34.3	27.98	2.1	28.20	28.00	32.3	19,568	0.16%
2023/08/01	5	28.08	4.5	28.19	28.15	0.6	19,103	0.00%
2023/07/31	66.5	28.02	0	0.00	27.95	66.5	19,064	0.35%
2023/07/28	18.5	28.17	10.2	28.21	28.20	8.3	18,801	0.04%
2023/07/27	30.7	28.39	5	28.50	28.45	25.7	18,612	0.14%
2023/07/26	29.9	28.49	0	0.00	28.55	29.9	18,339	0.16%
2023/07/25	10	29.45	2	29.40	29.35	8	18,191	0.04%
2023/07/24	7	29.34	26	29.30	29.40	-19	18,423	-0.10%
2023/07/21	15.1	29.23	12.1	29.36	29.25	3	18,479	0.02%
2023/07/20	2	29.25	15	29.40	29.45	-13	18,429	-0.07%
2023/07/19	1	29.15	2	29.15	29.30	-1	18,152	-0.01%
2023/07/18	11	29.15	5.5	29.26	29.20	5.5	18,075	0.03%
2023/07/17	11	29.20	2	29.20	29.30	9	17,943	0.05%
2023/07/14	3	29.13	5	29.19	29.15	-2	18,019	-0.01%
2023/07/13	14	29.06	12	29.18	29.05	2	17,990	0.01%
2023/07/12	6.5	28.77	2	28.95	28.85	4.5	18,231	0.02%
2023/07/11	4	28.88	3	28.87	28.85	1	18,450	0.01%
2023/07/10	12	28.88	0	0.00	28.70	12	18,897	0.06%
2023/07/07	18.8	28.65	3	28.65	28.65	15.8	19,088	0.08%
2023/07/06	29.5	29.09	0.2	29.25	28.95	29.3	19,032	0.15%
2023/07/05	7	29.50	6	29.55	29.50	1	18,642	0.01%
2023/07/04	1.3	29.63	0	29.70	29.55	1.3	18,571	0.01%
2023/07/03	0	0.00	1	29.85	29.80	-1	18,535	-0.01%
2023/06/30	6.2	29.53	1	29.55	29.40	5.2	18,572	0.03%
2023/06/29	2	29.55	16	29.74	29.65	-14	18,275	-0.08%
2023/06/28	0	0.00	5	29.73	29.70	-5	18,157	-0.03%
2023/06/27	6	29.75	2	29.80	29.75	4	18,219	0.02%
2023/06/26	1	29.50	3.1	29.52	29.60	-2.1	18,273	-0.01%
2023/06/21	4.1	29.65	0	0.00	29.65	4.1	18,157	0.02%
2023/06/19	5.1	29.70	0	0.00	29.85	5.1	18,084	0.03%
2023/06/16	0.1	29.75	14	29.74	29.75	-13.9	18,049	-0.08%
2023/06/15	139.2	29.70	0	0.00	29.65	139.2	17,898	0.78%	大買/鉅額交易
2023/06/14	0	29.80	2	29.80	29.65	-2	18,448	-0.01%
2023/06/13	0	0.00	12	29.66	29.60	-12	18,504	-0.06%
2023/06/12	2.1	29.64	1.7	29.67	29.65	0.4	18,590	0.00%
2023/06/09	0	0.00	4	29.79	29.75	-4	18,691	-0.02%
2023/06/08	1	29.85	6	29.80	29.75	-5	18,830	-0.03%
2023/06/07	8.4	29.90	3.2	29.90	29.90	5.2	18,996	0.03%
2023/06/06	2.1	29.90	17.1	29.86	29.90	-15	19,059	-0.08%
2023/06/05	2	29.68	4	29.68	29.60	-2	19,128	-0.01%
2023/06/02	1	29.45	2	29.25	29.40	-1	19,154	-0.01%
2023/06/01	3.2	29.13	0	0.00	29.10	3.2	19,112	0.02%
2023/05/31	8	29.22	12	29.31	29.00	-4	19,040	-0.02%
2023/05/30	28.1	29.05	2.4	29.12	29.00	25.7	18,395	0.14%
2023/05/29	14	29.20	1	29.25	29.05	13	18,552	0.07%
2023/05/26	7	29.29	10.1	29.35	29.20	-3.1	18,590	-0.02%
2023/05/25	4	29.58	1	29.70	29.40	3	18,417	0.02%
2023/05/24	4	29.89	0.2	29.90	29.95	3.8	18,202	0.02%
2023/05/23	0	0.00	5	29.92	29.90	-5	18,389	-0.03%
2023/05/22	1.2	29.95	6	29.93	30.00	-4.8	18,345	-0.03%
2023/05/19	4.1	29.56	0.1	29.70	29.60	4	18,103	0.02%
2023/05/18	1	29.60	1	29.75	29.70	0	18,078	0.00%
2023/05/17	0	0.00	3	29.60	29.60	-3	18,061	-0.02%
2023/05/16	1.5	29.17	2	29.23	29.20	-0.5	17,856	0.00%
2023/05/15	2	28.98	0.5	29.05	29.15	1.5	17,817	0.01%
2023/05/12	0.1	29.25	1	29.15	29.00	-0.9	17,776	-0.01%
2023/05/11	0.1	29.25	1	29.15	29.15	-0.9	17,699	-0.01%
2023/05/10	2	29.25	150	29.35	29.35	-148	17,751	-0.83%	大賣/鉅額交易
2023/05/09	152.2	29.20	0.3	29.35	29.35	151.9	17,807	0.85%	大買/鉅額交易
2023/05/08	5.9	29.27	4.2	29.30	29.30	1.7	17,776	0.01%
2023/05/05	10.4	29.00	0	0.00	29.10	10.4	17,797	0.06%
2023/05/04	36.1	29.13	0	0.00	29.10	36.1	17,883	0.20%
2023/05/03	4.2	29.12	0.3	29.25	29.15	3.9	17,938	0.02%
2023/05/02	7.4	29.23	1	29.25	29.30	6.4	18,221	0.04%
2023/04/28	4.1	29.08	0	0.00	29.10	4.1	18,833	0.02%
2023/04/27	37.2	28.96	13	28.94	28.90	24.2	18,787	0.13%
2023/04/26	11.6	29.24	22.8	29.25	29.30	-11.2	18,472	-0.06%
2023/04/25	19.7	29.92	1	30.05	29.75	18.7	18,392	0.10%
2023/04/24	4	30.05	1	30.00	30.05	3	18,492	0.02%
2023/04/21	5.1	30.29	0	0.00	30.15	5.1	18,533	0.03%
2023/04/20	7.2	30.35	2	30.35	30.45	5.2	18,599	0.03%
2023/04/19	5	30.40	0	0.00	30.45	5	19,090	0.03%
2023/04/18	6	30.63	1	30.65	30.70	5	18,913	0.03%
2023/04/17	15.3	30.76	0	0.00	30.75	15.3	18,886	0.08%
2023/04/14	17.1	31.03	5	31.07	31.10	12.1	18,795	0.06%
2023/04/13	10	31.43	5.1	31.44	31.45	5	18,821	0.03%
2023/04/12	3	31.00	6	31.02	31.10	-3	18,533	-0.02%
2023/04/11	7.2	30.98	3	30.92	30.90	4.2	18,691	0.02%
2023/04/10	1.2	30.83	0	0.00	30.90	1.2	18,960	0.01%
2023/04/07	2	30.80	0	0.00	30.80	2	19,061	0.01%
2023/04/06	1	30.75	0	0.00	30.80	1	19,260	0.01%
2023/03/31	3	31.15	2.1	31.20	30.90	0.9	19,621	0.00%
2023/03/30	4	30.88	0	30.90	31.00	4	21,941	0.02%
2023/03/29	3	31.00	1	31.00	31.00	2	24,190	0.01%
2023/03/28	1	30.80	0	0.00	30.85	1	25,765	0.00%
2023/03/27	8	30.91	0	0.00	30.90	8	27,362	0.03%
2023/03/24	5	31.20	2	31.05	31.10	3	28,898	0.01%
2023/03/23	6	31.06	2	31.20	31.25	4	29,352	0.01%
2023/03/22	4	31.09	6	31.20	31.20	-2	29,610	-0.01%
2023/03/21	7	31.05	0	0.00	31.20	7	30,163	0.02%
2023/03/20	4	31.23	2	31.28	31.20	2	30,288	0.01%
2023/03/17	7	31.18	65	31.21	31.45	-58	30,414	-0.19%
2023/03/16	2	30.60	3	30.65	30.60	-1	30,063	0.00%
2023/03/15	9.2	30.71	6	30.76	30.70	3.2	30,163	0.01%
2023/03/14	2.1	30.85	5.2	30.84	30.70	-3.2	30,388	-0.01%
2023/03/13	10.1	30.85	16.3	30.90	31.00	-6.2	30,657	-0.02%
2023/03/10	4	30.53	0	0.00	30.60	4	30,725	0.01%
2023/03/09	24.3	30.85	3	30.80	30.75	21.3	30,970	0.07%
2023/03/08	6.1	31.10	1	31.30	31.20	5.1	31,556	0.02%
2023/03/07	3	30.95	6	31.03	31.10	-3	31,827	-0.01%
2023/03/06	2	30.80	1	30.85	30.80	1	32,278	0.00%
2023/03/03	10	30.66	4	30.70	30.70	6	32,666	0.02%
2023/03/02	6.1	30.30	2	30.60	30.65	4.1	33,313	0.01%
2023/03/01	80.2	30.41	10	30.48	30.30	70.2	33,269	0.21%
2023/02/24	16	31.58	2	31.68	31.40	14	32,884	0.04%
2023/02/23	12	31.86	6	31.94	31.80	6	32,816	0.02%
2023/02/22	1	31.85	2	31.80	31.95	-1	32,943	0.00%
2023/02/21	2	32.00	33	32.09	32.10	-31	33,101	-0.09%
2023/02/20	1	31.70	6	31.91	32.00	-5	33,056	-0.02%
2023/02/17	5	31.55	12	31.69	31.70	-7	33,345	-0.02%
2023/02/16	3	31.68	5	31.62	31.60	-2	34,103	-0.01%
2023/02/15	13	31.31	2	31.50	31.35	11	34,376	0.03%
2023/02/14	0.1	31.50	2	31.50	31.45	-1.9	34,309	-0.01%
2023/02/13	0	0.00	5.5	31.33	31.45	-5.5	34,452	-0.02%
2023/02/10	3.1	31.17	0	0.00	31.25	3.1	34,587	0.01%
2023/02/09	1.4	31.31	2	31.38	31.30	-0.7	34,750	0.00%
2023/02/08	1.1	31.45	0	0.00	31.45	1.1	34,940	0.00%
2023/02/07	1.2	31.24	5	31.42	31.45	-3.8	34,964	-0.01%
2023/02/06	7.2	31.20	1.1	31.11	31.05	6	34,949	0.02%
2023/02/03	8.1	31.42	0	0.00	31.40	8.1	34,828	0.02%
2023/02/02	19.2	31.85	1	31.95	31.95	18.2	34,818	0.05%
2023/02/01	2.1	31.88	13	31.86	32.00	-10.9	34,770	-0.03%
2023/01/31	54	32.08	2	32.14	31.65	52	34,785	0.15%
2023/01/30	7.2	31.91	83.1	31.90	32.10	-75.9	34,490	-0.22%
2023/01/17	51.2	31.05	1	31.00	31.20	50.2	33,992	0.15%
2023/01/16	15	31.06	6	31.17	31.05	9	34,017	0.03%
2023/01/13	3.2	31.18	10.1	31.29	31.05	-7	34,090	-0.02%
2023/01/12	2	31.15	9.4	31.12	31.05	-7.4	34,885	-0.02%
2023/01/11	1	30.65	0.1	30.75	30.70	0.9	34,972	0.00%
2023/01/10	4	30.74	5	30.78	30.85	-1	35,179	0.00%
2023/01/09	1.3	30.77	36.6	30.79	30.95	-35.3	35,303	-0.10%
2023/01/06	0	0.00	11	30.05	30.15	-11	34,989	-0.03%
2023/01/05	1.1	29.91	7	30.04	30.00	-5.9	35,172	-0.02%
2023/01/04	4	29.89	3	30.12	29.90	1	35,277	0.00%
2023/01/03	2	29.80	6	30.18	30.25	-4	35,433	-0.01%
2022/12/30	16	30.13	1	30.15	29.80	15	35,227	0.04%
2022/12/29	17	30.00	1	30.00	29.95	16	35,231	0.05%
2022/12/28	2	30.38	21	30.52	30.60	-19	35,061	-0.05%
2022/12/27	10.3	30.36	5.3	30.36	30.30	5	34,931	0.01%
2022/12/26	5	30.68	5	30.61	30.60	0	34,857	0.00%
2022/12/23	12	30.27	19.2	30.58	30.70	-7.2	34,932	-0.02%
2022/12/22	24	30.26	119.4	30.53	30.65	-95.4	34,654	-0.28%	大賣/
2022/12/21	2	29.64	51	29.39	29.70	-49	32,460	-0.15%
2022/12/20	16	28.71	21.5	28.93	28.45	-5.5	30,545	-0.02%
2022/12/19	25	28.50	5	28.47	28.30	20	29,331	0.07%
2022/12/16	21	28.95	8	29.03	29.40	13	27,890	0.05%
2022/12/15	23.1	29.55	33.3	29.51	29.25	-10.2	26,717	-0.04%
2022/12/14	22.1	29.10	25	29.15	29.05	-2.9	26,766	-0.01%
2022/12/13	25.2	29.23	13	29.24	29.15	12.2	27,093	0.04%
2022/12/12	4	28.70	0	0.00	29.00	4	26,667	0.01%
2022/12/09	4	28.93	4	29.03	29.05	0	27,144	0.00%
2022/12/08	1	28.85	5	29.05	28.95	-4	27,143	-0.01%
2022/12/07	1.1	29.01	4	29.15	29.00	-2.9	27,079	-0.01%
2022/12/06	2	28.85	0	0.00	29.00	2	27,066	0.01%
2022/12/05	0	0.00	2	29.20	29.20	-2	26,901	-0.01%
2022/12/02	3	29.05	0	0.00	29.00	3	26,847	0.01%
2022/12/01	2	29.30	5	29.29	29.25	-3	26,934	-0.01%
2022/11/30	1	29.10	11.7	28.98	29.15	-10.7	26,661	-0.04%
2022/11/29	0	0.00	10	28.56	28.70	-10	26,061	-0.04%
2022/11/28	38.7	28.22	6	28.53	27.90	32.7	25,715	0.13%
2022/11/25	22.5	29.16	10.2	29.13	28.75	12.3	25,289	0.05%
2022/11/24	1	29.15	57.2	29.26	29.20	-56.2	24,984	-0.22%
2022/11/23	2	28.98	12.2	28.94	29.00	-10.2	24,482	-0.04%
2022/11/22	1	28.95	2	28.95	29.00	-1	24,459	0.00%
2022/11/21	0.1	28.80	8	28.77	29.00	-7.9	24,325	-0.03%
2022/11/18	4.1	28.34	0	0.00	28.40	4.1	24,031	0.02%
2022/11/17	14	28.40	3.1	28.37	28.40	10.9	23,905	0.05%
2022/11/15	3	28.85	8	29.09	29.10	-5	23,637	-0.02%
2022/11/14	4	28.76	162.1	28.57	28.95	-158.1	23,327	-0.68%	大賣/鉅額交易
2022/11/11	101.5	27.85	36.2	28.01	28.00	65.3	22,650	0.29%	大買/
2022/11/10	3	27.50	0	0.00	27.55	3	22,457	0.01%
2022/11/09	2	27.60	8	27.59	27.80	-6	22,554	-0.03%
2022/11/08	34	27.21	11	27.30	27.40	23	22,670	0.10%
2022/11/07	11	26.99	1	27.15	27.15	10	22,823	0.04%
2022/11/04	4	26.66	7	26.71	26.75	-3	22,951	-0.01%
2022/11/03	3	26.82	1	26.95	26.85	2	22,855	0.01%
2022/11/02	3	26.92	14	27.19	27.20	-11	22,868	-0.05%
2022/11/01	1.2	26.92	5	26.95	27.00	-3.8	23,055	-0.02%
2022/10/31	11	26.87	4	26.85	26.85	7	23,188	0.03%
2022/10/28	17.4	26.78	6	27.00	27.15	11.4	23,351	0.05%
2022/10/27	18.2	27.18	8	27.06	27.05	10.2	23,482	0.04%
2022/10/26	5.3	27.38	0	0.00	27.30	5.3	23,716	0.02%
2022/10/25	3.2	27.19	14	27.34	27.25	-10.8	24,274	-0.04%
2022/10/24	4	27.93	3	27.97	28.00	1	24,257	0.00%
2022/10/21	1	27.95	4	27.99	28.05	-3	24,644	-0.01%
2022/10/20	3	27.00	11.2	27.69	28.60	-8.2	25,118	-0.03%
2022/10/19	1	27.75	20	27.65	27.45	-19	25,560	-0.07%
2022/10/18	2.1	27.13	0.2	27.15	27.20	1.9	26,871	0.01%
2022/10/17	4	26.60	6	26.88	27.05	-2	27,554	-0.01%
2022/10/14	2	26.98	1	27.25	26.90	1	28,299	0.00%
2022/10/13	1.2	26.93	17	27.20	26.90	-15.8	28,945	-0.05%
2022/10/12	7.1	27.39	6	27.49	27.50	1.1	29,660	0.00%
2022/10/11	0	0.00	2	27.38	27.35	-2	30,472	-0.01%
2022/10/07	2.4	27.57	0	0.00	27.55	2.4	30,607	0.01%
2022/10/06	0	27.75	10	27.70	27.80	-10	30,887	-0.03%
2022/10/05	0	0.00	11.2	27.56	27.60	-11.2	31,326	-0.04%
2022/10/04	6	26.93	9.5	27.25	27.20	-3.5	31,457	-0.01%
2022/10/03	12	26.44	1	26.50	26.45	11	31,377	0.04%
2022/09/30	3	26.65	1	26.50	26.70	2	31,568	0.01%
2022/09/29	3	26.75	13	26.81	27.00	-10	31,718	-0.03%
2022/09/28	15.5	26.59	1	26.65	26.65	14.5	31,910	0.05%
2022/09/27	29.3	27.00	2	26.93	26.80	27.3	32,055	0.09%
2022/09/26	14.4	27.15	10	27.19	27.10	4.4	32,168	0.01%
2022/09/23	16	27.87	8	27.91	27.85	8	32,220	0.02%
2022/09/22	65.1	27.59	5	28.45	28.45	60.1	32,618	0.18%
2022/09/21	27.9	28.09	10	28.14	28.35	17.9	32,579	0.05%
2022/09/20	44.2	28.67	1	28.45	28.60	43.2	32,492	0.13%
2022/09/19	0	0.00	2	29.45	29.30	-2	32,363	-0.01%
2022/09/16	5	29.30	1.2	29.49	29.35	3.9	33,347	0.01%
2022/09/15	6	29.41	5	29.31	29.50	1	34,769	0.00%
2022/09/14	7	29.48	2	29.40	29.30	5	35,334	0.01%
2022/09/13	1.6	29.66	24.6	29.67	29.80	-23	36,034	-0.06%
2022/09/12	4	29.65	31.1	29.76	29.70	-27.1	36,581	-0.07%
2022/09/08	1.8	29.24	47	29.26	29.25	-45.3	37,020	-0.12%
2022/09/07	32	28.96	30	29.41	28.75	2	36,978	0.01%
2022/09/06	1.5	29.10	5	29.18	29.20	-3.5	36,898	-0.01%
2022/09/05	1	29.00	5	28.96	29.00	-4	37,080	-0.01%
2022/09/02	4	28.55	1	28.55	28.55	3	37,245	0.01%
2022/09/01	15	28.57	19	28.57	28.55	-4	37,280	-0.01%
2022/08/31	0	0.00	2	28.85	28.95	-2	37,205	-0.01%
2022/08/30	1.3	28.79	6	28.78	29.00	-4.7	37,157	-0.01%
2022/08/29	7.2	28.78	11	28.86	28.80	-3.8	37,256	-0.01%
2022/08/26	4	29.18	3	29.23	29.25	1	37,425	0.00%
2022/08/25	3	29.05	6	29.20	29.15	-3	37,641	-0.01%
2022/08/24	3	29.02	2	29.03	29.05	1	37,952	0.00%
2022/08/23	3	28.80	0	0.00	28.80	3	38,628	0.01%
2022/08/22	6.5	28.94	0.2	29.05	29.00	6.3	38,968	0.02%
2022/08/19	1.1	29.10	1	29.15	29.20	0.1	39,180	0.00%
2022/08/18	13.2	29.07	9	29.06	29.20	4.2	39,328	0.01%
2022/08/17	3	29.20	8	29.20	29.20	-5	39,403	-0.01%
2022/08/16	2.2	29.06	7.1	29.11	29.00	-4.9	39,474	-0.01%
2022/08/15	8.2	29.16	11	29.10	29.15	-2.8	39,619	-0.01%
2022/08/12	8.3	28.83	13	28.78	28.75	-4.8	39,496	-0.01%
2022/08/11	3.5	28.31	7	28.31	28.45	-3.5	39,794	-0.01%
2022/08/10	9.4	28.01	0	0.00	28.00	9.4	39,839	0.02%
2022/08/09	1.1	28.01	4.5	27.99	28.00	-3.4	40,151	-0.01%
2022/08/08	2.7	27.98	2	27.93	27.95	0.7	40,390	0.00%
2022/08/05	5	28.15	12	28.22	28.30	-7	40,506	-0.02%
2022/08/04	19.2	27.92	5	27.84	27.85	14.2	41,128	0.03%
2022/08/03	8.1	28.04	1	28.10	28.05	7.1	41,320	0.02%
2022/08/02	7.2	28.26	10	28.32	28.35	-2.9	41,442	-0.01%
2022/08/01	9.5	28.32	26	28.44	28.60	-16.5	41,478	-0.04%
2022/07/29	3.7	27.61	1	27.70	27.70	2.7	41,131	0.01%
2022/07/28	38.5	27.43	14	27.41	27.35	24.5	41,080	0.06%
2022/07/27	33.4	27.60	2	27.58	27.60	31.4	40,652	0.08%
2022/07/26	70.3	27.86	17	27.92	27.85	53.3	40,201	0.13%
2022/07/25	46.8	31.14	59	31.15	31.30	-12.2	38,908	-0.03%
2022/07/22	41	30.71	9.7	30.71	30.80	31.4	37,598	0.08%
2022/07/21	46	30.15	39	30.33	30.50	7	37,530	0.02%
2022/07/20	36.2	30.27	567	30.21	30.50	-530.8	37,597	-1.41%	大賣/鉅額交易
2022/07/19	22	29.95	26.3	30.17	30.25	-4.3	37,829	-0.01%
2022/07/18	22.5	28.91	9.1	29.56	30.65	13.5	37,556	0.04%
2022/07/15	42.5	28.97	3	28.95	28.95	39.5	37,284	0.11%
2022/07/14	8.1	28.91	10	28.99	29.25	-2	37,327	-0.01%
2022/07/13	22.4	29.05	10	28.96	29.05	12.4	37,205	0.03%
2022/07/12	26	28.83	9	28.87	28.90	17	37,380	0.05%
2022/07/11	13.2	29.18	0.2	29.30	29.10	13	37,386	0.03%
2022/07/08	17.1	29.39	21	29.39	29.35	-3.9	37,433	-0.01%
2022/07/07	14	28.89	5	29.15	29.05	9	37,445	0.02%
2022/07/06	14	29.07	3	29.07	29.00	11	37,525	0.03%
2022/07/05	12	29.11	17.5	29.16	29.20	-5.5	37,503	-0.01%
2022/07/04	564.2	28.65	5	28.81	28.65	559.2	37,438	1.49%	大買/鉅額交易
2022/07/01	5.5	28.68	10	28.76	28.70	-4.5	37,570	-0.01%
2022/06/30	89.9	28.69	3	28.60	28.45	86.9	37,595	0.23%
2022/06/29	18	29.06	3	29.23	29.10	15	37,376	0.04%
2022/06/28	26.1	29.01	4	29.02	29.20	22.1	37,287	0.06%
2022/06/27	8.1	29.53	5	29.61	29.45	3.1	37,947	0.01%
2022/06/24	76.5	28.94	26	28.99	29.00	50.5	37,870	0.13%
2022/06/23	122.5	29.56	19.2	30.05	29.00	103.3	37,318	0.28%	大買/鉅額交易
2022/06/22	30.7	31.30	27	31.61	31.00	3.7	36,074	0.01%
2022/06/21	31.9	31.81	7	31.90	31.85	24.9	36,046	0.07%
2022/06/20	43.1	32.64	3.5	32.51	32.15	39.6	35,923	0.11%
2022/06/17	16	33.19	30	33.25	33.15	-14	36,269	-0.04%
2022/06/16	28.1	33.81	0	0.00	33.55	28.1	37,274	0.08%
2022/06/15	13.4	33.97	11.1	34.06	33.80	2.2	37,870	0.01%
2022/06/14	16	33.91	1.1	34.00	34.00	14.9	38,213	0.04%
2022/06/13	14	33.90	5	34.01	34.00	9	38,572	0.02%
2022/06/10	2	34.35	0	0.00	34.50	2	38,856	0.01%
2022/06/09	10	34.46	11	34.45	34.50	-1	39,372	0.00%
2022/06/08	12	34.77	6	34.80	34.75	6	39,835	0.02%
2022/06/07	16.5	34.58	16	34.66	34.75	0.5	40,450	0.00%
2022/06/06	12	34.31	9	34.42	34.65	3	40,918	0.01%
2022/06/02	17	33.78	3	33.95	33.75	14	43,066	0.03%
2022/06/01	5	34.25	2	34.33	34.15	3	45,450	0.01%
2022/05/31	7	34.34	4	34.31	34.65	3	46,099	0.01%
2022/05/30	11	34.45	1	34.55	34.50	10	46,569	0.02%
2022/05/27	3	34.25	43.1	34.29	34.40	-40.1	48,683	-0.08%
2022/05/26	14	34.14	11	34.11	34.05	3	51,413	0.01%
2022/05/25	11	33.77	14.3	33.80	33.85	-3.3	51,818	-0.01%
2022/05/24	24	33.65	24	33.85	33.55	0	52,381	0.00%
2022/05/23	15	33.54	13.2	33.60	33.55	1.8	52,385	0.00%
2022/05/20	3.2	33.32	9	33.34	33.35	-5.9	52,925	-0.01%
2022/05/19	64	32.98	8	33.04	32.95	56	54,374	0.10%
2022/05/18	25.1	33.39	13.1	33.43	33.55	11.9	54,064	0.02%
2022/05/17	29	33.13	26.6	33.22	33.00	2.5	53,964	0.00%
2022/05/16	44.1	33.34	10	33.25	33.20	34.1	53,866	0.06%
2022/05/13	26.1	33.39	2.1	33.45	33.35	24	53,809	0.04%
2022/05/12	44.3	33.55	124	33.77	33.20	-79.7	53,805	-0.15%	大賣/
2022/05/11	26.4	34.36	2	34.50	34.20	24.4	53,590	0.05%
2022/05/10	15	34.57	2	34.50	34.60	13	54,067	0.02%
2022/05/09	49.4	35.07	6.4	35.12	35.00	43	54,035	0.08%
2022/05/06	11.2	35.81	3	35.93	35.80	8.2	54,204	0.02%
2022/05/05	6	36.40	0	0.00	36.35	6	54,535	0.01%
2022/05/04	5.2	36.11	1	36.10	36.05	4.2	54,598	0.01%
2022/05/03	7	35.76	15	35.84	36.00	-8	55,028	-0.01%
2022/04/29	6	36.23	2	36.15	36.10	4	55,166	0.01%
2022/04/28	2.4	35.98	7	35.88	36.05	-4.6	55,356	-0.01%
2022/04/27	24.3	35.49	9	35.49	35.60	15.2	55,156	0.03%
2022/04/26	25.3	36.23	3	36.27	36.10	22.3	54,761	0.04%
2022/04/25	48.7	36.86	36	36.74	36.60	12.7	53,900	0.02%
2022/04/22	41	37.70	4	37.85	37.60	37	52,950	0.07%
2022/04/21	33.7	37.98	12	38.11	37.80	21.7	52,606	0.04%
2022/04/20	50	38.34	5	38.47	38.30	45	52,794	0.09%
2022/04/19	10	38.63	1	38.60	38.60	9	52,524	0.02%
2022/04/18	105.7	38.84	3	38.78	38.50	102.7	52,635	0.20%	大買/鉅額交易
2022/04/15	12	39.50	19.2	39.53	39.55	-7.2	52,034	-0.01%
2022/04/14	5	39.51	12.1	39.59	39.50	-7.1	51,916	-0.01%
2022/04/13	5	39.53	7	39.49	39.50	-2	51,893	0.00%
2022/04/12	9	39.23	8.3	39.39	39.35	0.7	51,767	0.00%
2022/04/11	7	39.28	7	39.37	39.40	0	51,913	0.00%
2022/04/08	13	38.92	8.1	39.13	39.20	5	51,975	0.01%
2022/04/07	16	38.95	115	38.79	38.80	-99	51,777	-0.19%	大賣/
2022/04/06	2	39.13	16	39.26	39.35	-14	51,641	-0.03%
2022/04/01	4	38.91	34	39.13	39.20	-30	51,380	-0.06%
2022/03/31	5	38.86	11	39.04	38.95	-6	51,152	-0.01%
2022/03/30	58.1	38.71	37.2	38.67	38.95	20.9	51,097	0.04%
2022/03/29	36	39.49	27	39.37	39.40	9	50,742	0.02%
2022/03/28	38.3	39.40	36.1	39.60	40.00	2.2	51,021	0.00%
2022/03/25	31.3	40.04	19.3	40.06	40.00	12	51,552	0.02%
2022/03/24	16.4	39.96	24.5	40.03	40.00	-8.2	52,528	-0.02%
2022/03/23	39.4	39.81	233.1	39.81	40.00	-193.7	54,775	-0.35%	大賣/鉅額交易
2022/03/22	61	39.77	36	39.82	39.80	25	54,252	0.05%
2022/03/21	33.8	39.96	86.3	40.03	39.75	-52.5	53,362	-0.10%
2022/03/18	6	39.02	89	39.11	39.05	-83	52,118	-0.16%
2022/03/17	25.1	38.78	28.3	38.79	38.85	-3.2	52,028	-0.01%
2022/03/16	31	38.62	17	38.90	38.55	14	51,788	0.03%
2022/03/15	8.2	38.69	27	38.54	38.70	-18.8	51,350	-0.04%
2022/03/14	1.2	38.71	61	38.80	38.80	-59.8	51,489	-0.12%
2022/03/11	13	38.45	18.5	38.44	38.45	-5.5	51,578	-0.01%
2022/03/10	29.9	38.24	36.1	38.28	38.30	-6.1	51,322	-0.01%
2022/03/09	18.5	37.71	14.3	37.90	37.95	4.2	51,268	0.01%
2022/03/08	197.2	37.75	90.4	37.75	37.40	106.8	51,327	0.21%	大買/鉅額交易
2022/03/07	83.9	38.39	118.2	38.69	39.00	-34.4	49,111	-0.07%	大賣/
2022/03/04	50	38.52	40	38.54	38.40	10	47,384	0.02%
2022/03/03	256.4	38.76	47.6	38.71	38.60	208.8	46,773	0.45%	大買/鉅額交易
2022/03/02	108	38.28	240.6	38.56	38.30	-132.6	46,191	-0.29%	大買/大賣/鉅額交易
2022/03/01	68	38.05	96.3	38.17	37.95	-28.3	44,202	-0.06%
2022/02/25	16	35.57	11	35.51	36.00	5	42,061	0.01%
2022/02/24	23.3	35.38	20.6	35.32	35.25	2.7	42,501	0.01%
2022/02/23	4	36.09	26.4	36.07	36.05	-22.4	42,451	-0.05%
2022/02/22	53	36.02	29	35.94	36.15	24	43,040	0.06%
2022/02/21	25.2	36.16	230.3	36.24	36.45	-205.1	42,972	-0.48%	大賣/鉅額交易
2022/02/18	6	35.58	50	35.62	35.65	-44	41,854	-0.11%
2022/02/17	6	35.45	26	35.47	35.55	-20	42,578	-0.05%
2022/02/16	1	35.35	24	35.48	35.45	-23	42,957	-0.05%
2022/02/15	10	35.21	17	35.12	35.05	-7	43,153	-0.02%
2022/02/14	17.9	35.20	10	35.35	35.50	7.9	44,071	0.02%
2022/02/11	179	35.79	32.2	35.74	35.70	146.8	44,111	0.33%	大買/鉅額交易
2022/02/10	1	35.55	108.3	35.43	35.65	-107.3	44,572	-0.24%	大賣/鉅額交易
2022/02/09	54	34.76	91	34.90	34.95	-37	45,114	-0.08%
2022/02/08	8	34.31	7	34.51	34.50	1	45,278	0.00%
2022/02/07	47	34.08	10.3	33.94	34.25	36.7	45,222	0.08%
2022/01/26	4	33.66	4	33.69	33.65	0	44,871	0.00%
2022/01/25	44	33.46	20	33.53	33.45	24	45,226	0.05%
2022/01/24	30.4	33.42	239.5	33.38	33.45	-209.1	45,308	-0.46%	大賣/鉅額交易
2022/01/21	33.1	33.91	7	33.94	33.85	26.1	45,414	0.06%
2022/01/20	11	34.15	14.4	34.20	34.15	-3.4	45,443	-0.01%
2022/01/19	45	34.25	21.1	34.15	34.05	23.9	45,523	0.05%
2022/01/18	23	34.68	2	34.75	34.60	21	45,378	0.05%
2022/01/17	216	34.82	8	34.80	35.00	208	45,320	0.46%	大買/鉅額交易
2022/01/14	35	35.02	5	34.95	35.20	30	45,763	0.07%
2022/01/13	39	35.01	69.4	35.44	35.50	-30.4	45,982	-0.07%
2022/01/12	2	34.70	3	34.70	34.85	-1	45,897	0.00%
2022/01/11	15	34.59	22.4	34.65	34.55	-7.4	46,055	-0.02%
2022/01/10	6	34.72	3.3	34.85	34.90	2.7	46,223	0.01%
2022/01/07	1	34.75	7.1	34.71	34.80	-6.1	46,604	-0.01%
2022/01/06	3.1	34.57	13	34.63	34.80	-9.9	46,923	-0.02%
2022/01/05	13.3	34.67	20	34.78	34.85	-6.7	48,035	-0.01%
2022/01/04	60	34.53	38.4	34.68	34.45	21.6	48,871	0.04%
2022/01/03	41	35.14	1	35.00	35.00	40	50,850	0.08%
2021/12/30	3	35.32	9.3	35.35	35.35	-6.3	52,763	-0.01%
2021/12/29	31.4	35.19	6	35.18	35.25	25.4	53,518	0.05%
2021/12/28	21	35.31	21.1	35.33	35.40	-0.1	54,578	0.00%
2021/12/27	31	35.43	91.2	35.34	35.25	-60.2	56,025	-0.11%
2021/12/24	11.1	35.58	7	35.54	35.55	4.1	57,136	0.01%
2021/12/23	27	35.28	22.1	35.40	35.50	4.9	58,005	0.01%
2021/12/22	26	35.68	27.4	35.66	35.65	-1.4	58,667	0.00%
2021/12/21	33	35.19	17.4	35.30	35.70	15.6	58,881	0.03%
2021/12/20	99.1	35.80	55.2	36.05	35.60	43.9	58,942	0.07%
2021/12/17	25.2	35.41	196.7	35.37	35.45	-171.5	59,029	-0.29%	大賣/鉅額交易
2021/12/16	11	34.31	9	34.31	34.35	2	57,916	0.00%
2021/12/15	3	34.05	34	34.18	34.25	-31	60,182	-0.05%
2021/12/14	20	34.21	9.1	34.35	34.10	10.9	62,281	0.02%
2021/12/13	19	34.60	60.2	34.71	34.60	-41.2	63,530	-0.06%
2021/12/10	14	34.34	9	34.54	34.20	5	64,452	0.01%
2021/12/09	13	34.33	38.2	34.40	34.35	-25.2	66,455	-0.04%
2021/12/08	53	34.33	53.9	34.52	34.10	-0.9	70,615	0.00%
2021/12/07	17	34.18	89.5	34.29	34.35	-72.5	72,968	-0.10%
2021/12/06	5	33.93	7	33.89	33.90	-2	73,256	0.00%
2021/12/03	6.1	33.99	35	34.09	34.10	-28.9	75,227	-0.04%
2021/12/02	10.1	33.79	151	33.57	33.90	-140.9	76,797	-0.18%	大賣/鉅額交易
2021/12/01	4	32.94	11	33.07	33.10	-7	80,169	-0.01%
2021/11/30	37.1	32.74	9	32.86	32.55	28.1	80,717	0.03%
2021/11/29	28.1	32.68	58	32.82	32.90	-29.9	80,965	-0.04%
2021/11/26	44.1	33.18	42	33.25	33.05	2.1	82,473	0.00%
2021/11/25	15.3	33.82	51.4	33.89	33.80	-36.1	84,298	-0.04%
2021/11/24	23	33.75	50	33.73	33.80	-27	85,281	-0.03%
2021/11/23	28.2	33.07	100	33.25	33.10	-71.8	85,030	-0.08%
2021/11/22	48.1	32.50	28	32.42	32.60	20.1	85,720	0.02%
2021/11/19	92.6	32.75	350	32.91	32.60	-257.4	85,464	-0.30%	大賣/鉅額交易
2021/11/18	261.7	33.02	5	32.95	32.95	256.7	85,350	0.30%	大買/鉅額交易
2021/11/17	56	33.07	52	33.09	33.05	4	85,254	0.00%
2021/11/16	174.4	33.20	36	33.20	33.15	138.4	85,867	0.16%	大買/鉅額交易
2021/11/15	70.1	33.72	3	33.63	33.65	67.1	86,885	0.08%
2021/11/12	25	34.25	14	34.25	34.25	11	87,589	0.01%
2021/11/11	48.1	34.46	53.2	34.68	34.35	-5.1	88,779	-0.01%
2021/11/10	56.2	34.17	11	34.24	34.10	45.2	89,287	0.05%
2021/11/09	80.8	34.57	68	34.69	34.50	12.8	90,324	0.01%
2021/11/08	46	34.22	162.1	34.16	34.40	-116.1	91,701	-0.13%	大賣/鉅額交易
2021/11/05	58.2	33.00	9.2	33.03	33.10	49	92,321	0.05%
2021/11/04	82.3	33.38	62	33.27	33.25	20.3	92,825	0.02%
2021/11/03	27	33.41	5	33.54	33.50	22	94,533	0.02%
2021/11/02	37.2	33.31	52.1	33.52	33.20	-14.9	94,832	-0.02%
2021/11/01	32.8	33.32	10.1	33.37	33.40	22.7	95,030	0.02%
2021/10/29	8.2	33.57	21.3	33.59	33.60	-13.1	94,890	-0.01%
2021/10/28	8	33.79	3	33.92	33.70	5	95,227	0.01%
2021/10/27	8.4	33.95	21.2	33.97	33.90	-12.8	96,087	-0.01%
2021/10/26	16	33.63	61	33.80	33.75	-45	97,605	-0.05%
2021/10/25	13	33.22	10.2	33.32	33.30	2.8	98,219	0.00%
2021/10/22	43.5	33.41	4	33.36	33.30	39.5	98,964	0.04%
2021/10/21	26.2	33.93	32.6	33.95	33.90	-6.4	99,159	-0.01%
2021/10/20	17.4	33.76	18	33.85	33.55	-0.6	99,433	0.00%
2021/10/19	21.6	33.57	4	33.48	33.45	17.6	99,794	0.02%
2021/10/18	10	33.50	15	33.58	33.65	-5	100,584	0.00%
2021/10/15	43.2	33.05	22.2	33.18	33.20	21	102,281	0.02%
2021/10/14	58.1	32.71	64.1	32.88	32.75	-6	103,758	-0.01%
2021/10/13	81.4	32.71	38	32.79	32.40	43.4	104,658	0.04%
2021/10/12	57.3	33.36	18	33.26	33.40	39.3	104,445	0.04%
2021/10/08	254.2	33.85	110	33.43	33.20	144.2	104,600	0.14%	大買/大賣/鉅額交易
2021/10/07	107.6	34.45	46	34.52	34.50	61.6	103,854	0.06%	大買/
2021/10/06	31.6	35.11	21	35.30	35.05	10.6	103,972	0.01%
2021/10/05	18.2	34.93	77.2	34.79	35.60	-59	104,986	-0.06%
2021/10/04	156.4	35.13	30	35.10	35.00	126.4	105,213	0.12%	大買/鉅額交易
2021/10/01	67	35.77	23	36.00	35.85	44	105,938	0.04%
2021/09/30	174.1	35.59	223	36.27	36.30	-48.9	108,394	-0.05%	大買/大賣/
2021/09/29	62.8	35.24	13	35.28	35.20	49.8	109,385	0.05%
2021/09/28	67.4	35.74	43	35.78	35.75	24.4	111,723	0.02%
2021/09/27	38.3	36.05	14	36.11	35.95	24.3	114,020	0.02%
2021/09/24	134.2	36.14	30	36.17	36.00	104.2	119,606	0.09%	大買/鉅額交易
2021/09/23	61.1	36.28	17	36.20	36.15	44.1	128,294	0.03%
2021/09/22	130.4	36.38	79	36.40	36.30	51.4	133,199	0.04%	大買/
2021/09/17	69	38.03	20	38.04	37.80	49	135,500	0.04%
2021/09/16	51	38.74	11.4	38.63	38.50	39.6	134,743	0.03%
2021/09/15	65.7	39.20	51	39.20	39.25	14.6	134,636	0.01%
2021/09/14	68	39.86	52	39.71	39.85	16	135,759	0.01%
2021/09/13	51.2	39.93	177.3	39.93	40.05	-126.1	138,433	-0.09%	大賣/鉅額交易
2021/09/10	80	39.08	126	39.09	39.10	-46	136,318	-0.03%	大賣/
2021/09/09	52.2	37.95	70	38.13	38.35	-17.8	135,703	-0.01%
2021/09/08	87.6	38.15	36	38.31	37.60	51.6	136,635	0.04%
2021/09/07	43.1	38.55	36.2	38.50	38.50	6.9	136,611	0.01%
2021/09/06	79	38.37	207.6	38.59	38.85	-128.6	137,062	-0.09%	大賣/鉅額交易
2021/09/03	27	37.62	60.5	37.62	37.45	-33.5	135,268	-0.02%
2021/09/02	82	37.54	47	37.31	37.00	35	137,285	0.03%
2021/09/01	51	38.09	76	38.23	37.75	-25	139,749	-0.02%
2021/08/31	52	37.66	165	37.92	38.15	-113	139,313	-0.08%	大賣/鉅額交易
2021/08/30	32	37.11	42.3	37.40	37.50	-10.3	139,754	-0.01%
2021/08/27	23	36.57	83.1	36.78	36.90	-60.1	140,948	-0.04%
2021/08/26	82	36.97	67	36.83	36.35	15	145,502	0.01%
2021/08/25	15	35.84	87.1	36.22	36.00	-72.1	152,066	-0.05%
2021/08/24	91	35.83	140.4	35.94	36.00	-49.4	154,668	-0.03%	大賣/
2021/08/23	71	35.75	137.5	35.78	35.65	-66.5	160,835	-0.04%	大賣/
2021/08/20	88.1	35.11	177	35.43	35.10	-88.9	166,632	-0.05%	大賣/
2021/08/19	274	35.93	51	35.48	35.30	223	168,766	0.13%	大買/鉅額交易
2021/08/18	49	35.79	54.5	36.36	37.00	-5.5	169,685	0.00%
2021/08/17	128	36.71	29.7	36.87	36.25	98.3	172,383	0.06%	大買/
2021/08/16	41	37.71	59	37.44	37.65	-18	174,555	-0.01%
2021/08/13	42.1	37.85	58	37.94	37.75	-16	179,344	-0.01%
2021/08/12	27	37.65	326.4	37.80	38.00	-299.4	184,844	-0.16%	大賣/鉅額交易
2021/08/11	106	37.31	3,925	37.66	37.05	-3,819	191,226	-2.00%	大買/大賣/鉅額交易
2021/08/10	50.2	36.89	41	36.92	36.80	9.2	191,021	0.00%
2021/08/09	27	36.73	127.3	37.09	37.45	-100.3	196,274	-0.05%	大賣/
2021/08/06	14	35.74	42	35.89	35.85	-28	201,547	-0.01%
2021/08/05	73	36.11	23.1	35.97	36.00	49.9	210,059	0.02%
2021/08/04	17	36.75	24.2	36.85	36.80	-7.2	221,136	0.00%
2021/08/03	35	36.62	29	36.76	36.90	6	233,961	0.00%
2021/08/02	29	36.96	112.2	37.02	37.25	-83.2	242,971	-0.03%	大賣/
2021/07/30	22	36.79	69.4	36.91	36.35	-47.4	246,344	-0.02%
2021/07/29	39	35.98	73.8	36.19	36.30	-34.8	254,452	-0.01%
2021/07/28	33	35.17	29	35.21	35.30	4	260,353	0.00%
2021/07/27	46.1	35.44	39.1	35.40	35.20	7	265,556	0.00%
2021/07/26	40.8	36.03	125	35.87	35.80	-84.2	270,709	-0.03%	大賣/
2021/07/23	21.2	35.81	95.8	35.87	36.30	-74.6	275,589	-0.03%
2021/07/22	32	35.36	46	35.44	35.20	-14	277,422	-0.01%
2021/07/21	189.4	35.39	54.7	35.46	35.10	134.7	279,934	0.05%	大買/鉅額交易
2021/07/20	219.1	36.32	292	36.69	36.05	-72.9	282,175	-0.03%	大買/大賣/
2021/07/19	383	36.47	55.5	36.46	36.60	327.5	284,829	0.11%	大買/鉅額交易
2021/07/16	92	36.37	17.1	36.54	36.35	74.9	292,244	0.03%
2021/07/15	63	36.57	174	36.81	37.00	-111	295,608	-0.04%	大賣/鉅額交易
2021/07/14	167.5	36.04	94.1	36.12	35.90	73.4	301,447	0.02%	大買/
2021/07/13	147.1	37.11	54	37.16	36.50	93.1	306,064	0.03%	大買/
2021/07/12	124.1	38.20	157	39.15	37.90	-32.9	309,296	-0.01%	大買/大賣/
2021/07/09	37	37.93	26	38.04	38.05	11	312,461	0.00%
2021/07/08	4,092.1	38.51	102.3	38.26	38.75	3,989.8	318,600	1.25%	大買/大賣/鉅額交易
2021/07/07	198.4	38.52	75.8	38.72	38.05	122.6	319,559	0.04%	大買/鉅額交易
2021/07/06	97	39.80	125.2	39.97	39.70	-28.2	318,322	-0.01%	大賣/
2021/07/05	83.7	40.08	171.7	40.21	39.90	-88	317,842	-0.03%	大賣/
2021/07/02	242.2	39.36	168	39.46	38.95	74.2	317,242	0.02%	大買/大賣/
2021/07/01	337.4	39.96	250.1	39.89	39.10	87.4	316,817	0.03%	大買/大賣/
2021/06/30	320.5	39.58	5,342	38.94	39.60	-5,021.5	310,414	-1.62%	大買/大賣/鉅額交易
2021/06/29	489.3	38.02	7,442.4	38.29	37.75	-6,953.1	300,495	-2.31%	大買/大賣/鉅額交易
2021/06/28	7,149.4	36.98	738.1	36.69	37.45	6,411.3	294,424	2.18%	大買/大賣/鉅額交易
2021/06/25	153.2	36.05	4,080.1	36.19	35.75	-3,926.9	290,148	-1.35%	大買/大賣/鉅額交易
2021/06/24	51	35.94	1,088	36.27	35.80	-1,037	289,062	-0.36%	大賣/鉅額交易
2021/06/23	5,411	35.46	203	36.30	35.40	5,208	287,679	1.81%	大買/大賣/鉅額交易
2021/06/22	414	36.15	3,808	36.63	36.15	-3,394	285,044	-1.19%	大買/大賣/鉅額交易
2021/06/21	160.5	34.50	53.6	34.47	34.30	106.9	280,148	0.04%	大買/鉅額交易
2021/06/18	89	35.50	49	35.68	35.00	40	278,081	0.01%
2021/06/17	1,295.3	35.52	64	35.56	35.45	1,231.3	275,908	0.45%	大買/鉅額交易
2021/06/16	1,774.1	36.46	65.1	35.97	35.50	1,709	274,433	0.62%	大買/鉅額交易
2021/06/15	110	35.71	82.1	35.84	35.85	27.9	272,484	0.01%	大買/
2021/06/11	124	36.25	332.3	36.43	36.15	-208.3	270,263	-0.08%	大買/大賣/鉅額交易
2021/06/10	340.6	35.84	149.1	35.88	36.15	191.5	268,228	0.07%	大買/大賣/鉅額交易
2021/06/09	249.7	36.21	243	36.27	36.10	6.7	265,669	0.00%	大買/大賣/
2021/06/08	81.2	37.32	43	37.38	37.20	38.2	262,412	0.01%
2021/06/07	261	37.10	248	37.49	37.30	13	261,789	0.00%	大買/大賣/
2021/06/04	518.2	38.80	326.2	38.69	38.05	192	259,522	0.07%	大買/大賣/鉅額交易
2021/06/03	571.1	39.09	279.6	39.07	38.80	291.5	258,118	0.11%	大買/大賣/鉅額交易
2021/06/02	5,187.4	39.47	576.6	38.80	39.50	4,610.8	253,358	1.82%	大買/大賣/鉅額交易
2021/06/01	147	36.93	123.5	37.08	37.35	23.5	245,349	0.01%	大買/大賣/
2021/05/31	601	38.17	546.4	38.09	36.95	54.6	243,104	0.02%	大買/大賣/
2021/05/28	1,093.4	36.40	1,482	36.45	36.55	-388.6	236,893	-0.16%	大買/大賣/鉅額交易
2021/05/27	329	35.02	69.5	35.12	34.60	259.5	230,730	0.11%	大買/鉅額交易
2021/05/26	235.1	34.34	205.2	34.46	34.85	29.9	228,257	0.01%	大買/大賣/
2021/05/25	218.2	34.82	43.3	35.08	34.45	175	225,749	0.08%	大買/鉅額交易
2021/05/24	174	35.51	80.2	35.82	35.50	93.8	222,323	0.04%	大買/
2021/05/21	358.1	36.00	325.1	35.80	36.20	33	219,566	0.02%	大買/大賣/
2021/05/20	775.3	36.31	511	36.13	35.15	264.3	213,451	0.12%	大買/大賣/鉅額交易
2021/05/19	293.1	37.43	4,345.3	36.58	37.80	-4,052.2	206,899	-1.96%	大買/大賣/鉅額交易
2021/05/18	3,105.9	34.80	72.9	34.53	34.80	3,033	198,585	1.53%	大買/鉅額交易
2021/05/17	157.3	31.85	257.4	32.25	31.65	-100.1	197,129	-0.05%	大買/大賣/
2021/05/14	274.2	35.30	1,482	36.52	34.85	-1,207.8	190,893	-0.63%	大買/大賣/鉅額交易
2021/05/13	4,940.4	35.92	2,741	37.23	36.60	2,199.4	183,571	1.20%	大買/大賣/鉅額交易
2021/05/12	1,548.5	40.65	1,442.2	40.14	38.35	106.3	174,735	0.06%	大買/大賣/鉅額交易
2021/05/11	1,224.3	44.74	1,173.3	44.47	42.00	51.1	163,160	0.03%	大買/大賣/
2021/05/10	423.1	43.64	598.6	43.70	45.00	-175.6	150,016	-0.12%	大買/大賣/鉅額交易
2021/05/07	289.3	40.60	175.1	40.66	41.20	114.3	140,620	0.08%	大買/大賣/鉅額交易
2021/05/06	458	41.02	537	40.82	41.00	-79	136,391	-0.06%	大買/大賣/
2021/05/05	217.2	38.79	349.7	38.96	39.25	-132.4	126,621	-0.10%	大買/大賣/鉅額交易
2021/05/04	205.7	36.32	149.7	36.25	36.25	56	119,998	0.05%	大買/大賣/
2021/05/03	136	39.63	276.6	40.06	38.55	-140.6	114,087	-0.12%	大買/大賣/鉅額交易
2021/04/29	733.2	39.59	763.2	39.39	39.30	-30	108,516	-0.03%	大買/大賣/
2021/04/28	99	38.25	141.5	38.46	38.20	-42.5	103,105	-0.04%	大賣/
2021/04/27	180.9	39.35	192.7	39.38	39.10	-11.7	100,884	-0.01%	大買/大賣/
2021/04/26	72.7	39.55	5,576.4	38.86	40.00	-5,503.7	97,370	-5.65%	大賣/鉅額交易
2021/04/23	5,747.3	38.13	294.1	38.14	38.10	5,453.2	93,376	5.84%	大買/大賣/鉅額交易
2021/04/22	550.5	40.18	665.8	40.60	38.90	-115.4	89,332	-0.13%	大買/大賣/鉅額交易
2021/04/21	424.4	38.31	347.3	38.72	38.50	77.1	80,896	0.10%	大買/大賣/
2021/04/20	409.6	38.14	411.7	38.07	39.00	-2	76,893	0.00%	大買/大賣/
2021/04/19	275.1	37.55	419.4	38.04	38.65	-144.3	70,469	-0.20%	大買/大賣/鉅額交易
2021/04/16	164.7	35.01	262.5	35.04	35.15	-97.7	64,352	-0.15%	大買/大賣/
2021/04/15	203.1	33.05	8,050.7	33.50	33.00	-7,847.6	59,455	-13.20%	大買/大賣/鉅額交易
2021/04/14	7,999.1	33.18	431.8	32.61	32.95	7,567.3	55,086	13.74%	大買/大賣/鉅額交易
2021/04/13	80.2	30.35	1,350.4	30.34	30.20	-1,270.2	48,794	-2.60%	大賣/鉅額交易
2021/04/12	85	29.56	199.8	29.28	29.60	-114.8	48,382	-0.24%	大賣/鉅額交易
2021/04/09	57.4	27.84	50.3	27.85	27.95	7.1	46,327	0.02%
2021/04/08	71	27.83	261.2	27.98	28.15	-190.2	44,948	-0.42%	大賣/鉅額交易
2021/04/07	20.2	26.83	274.9	26.66	26.90	-254.7	42,611	-0.60%	大賣/鉅額交易
2021/04/06	8	25.89	44.3	25.91	25.95	-36.3	40,260	-0.09%
2021/04/01	1	25.95	24	25.88	25.80	-23	40,097	-0.06%
2021/03/31	6.7	25.79	45.1	25.81	25.90	-38.4	39,947	-0.10%
2021/03/30	2.9	25.64	32.9	25.58	25.80	-30	39,585	-0.08%
2021/03/29	15	25.40	79.5	25.52	25.55	-64.5	39,402	-0.16%
2021/03/26	9	25.01	34	25.08	25.05	-25	40,826	-0.06%
2021/03/25	24	25.13	9.1	25.11	25.00	14.9	41,695	0.04%
2021/03/24	27.8	24.99	1	25.00	25.00	26.8	42,013	0.06%
2021/03/23	7	25.04	1	25.15	25.10	6	42,212	0.01%
2021/03/22	13.8	25.04	14	25.10	25.15	-0.2	42,480	0.00%
2021/03/19	18	25.19	3	25.25	25.10	15	43,158	0.03%
2021/03/18	27	25.58	2	25.73	25.45	25	44,172	0.06%
2021/03/17	1	25.50	8	25.59	25.65	-7	44,468	-0.02%
2021/03/16	34	25.48	7.8	25.52	25.50	26.2	44,736	0.06%
2021/03/15	7.1	25.66	11	25.67	25.65	-3.9	44,645	-0.01%
2021/03/12	9	25.79	49.2	25.83	25.90	-40.2	44,668	-0.09%
2021/03/11	5.5	25.73	81	25.79	25.80	-75.5	44,666	-0.17%
2021/03/10	6.1	25.65	28	25.69	25.75	-21.9	44,358	-0.05%
2021/03/09	18	25.68	175.6	25.67	25.70	-157.6	43,890	-0.36%	大賣/鉅額交易
2021/03/08	42	25.10	14	25.17	25.10	28	42,839	0.07%
2021/03/05	11	24.90	0	0.00	24.95	11	42,590	0.03%
2021/03/04	36	25.04	69	25.16	25.00	-33	43,371	-0.08%
2021/03/03	4	24.85	21	25.00	25.05	-17	43,077	-0.04%
2021/03/02	30	24.76	21	24.79	24.65	9	42,658	0.02%
2021/02/26	98	24.89	4	24.96	24.75	94	43,040	0.22%
2021/02/25	15	25.08	34.1	25.21	25.30	-19.1	42,516	-0.04%
2021/02/24	115	25.25	14.3	25.50	25.05	100.7	42,546	0.24%	大買/
2021/02/23	18	25.11	121.3	25.16	25.30	-103.3	42,107	-0.25%	大賣/鉅額交易
2021/02/22	40.4	24.60	51.3	24.75	24.45	-11	41,215	-0.03%
2021/02/19	14.1	24.39	17.1	24.52	24.60	-3.1	41,145	-0.01%
2021/02/18	17	24.44	26	24.45	24.40	-9	41,183	-0.02%
2021/02/17	8	23.81	32.4	23.97	24.00	-24.4	41,006	-0.06%
2021/02/05	5	23.40	3	23.30	23.40	2	40,664	0.00%
2021/02/04	26	23.33	6	23.57	23.20	20	40,971	0.05%
2021/02/03	12.5	23.52	2	23.62	23.65	10.5	41,657	0.03%
2021/02/02	22.1	23.65	29.5	23.68	23.80	-7.3	41,591	-0.02%
2021/02/01	6.1	23.15	8	23.25	23.20	-1.9	41,378	0.00%
2021/01/29	32.1	23.16	7	23.14	22.95	25.1	41,230	0.06%
2021/01/28	18.1	23.24	4	23.35	23.30	14.1	40,840	0.03%
2021/01/27	7	23.69	4.7	23.68	23.55	2.3	40,381	0.01%
2021/01/26	12	23.64	1.4	23.84	23.70	10.6	40,242	0.03%
2021/01/25	10	23.92	8.3	23.87	23.95	1.7	40,005	0.00%
2021/01/22	7.4	23.32	25.2	23.37	23.65	-17.8	39,966	-0.04%
2021/01/21	18.2	23.73	18.2	23.66	23.60	0	39,764	0.00%
2021/01/20	57.8	23.57	21	23.62	23.45	36.8	39,561	0.09%
2021/01/19	19.2	24.39	12.1	24.31	24.30	7.2	38,843	0.02%
2021/01/18	26.1	24.28	38	24.22	24.25	-11.9	38,668	-0.03%
2021/01/15	35.1	25.00	12.8	24.98	24.90	22.3	38,199	0.06%
2021/01/14	53.2	25.54	99.2	25.40	25.30	-46	37,612	-0.12%
2021/01/13	21	25.30	25	25.33	25.55	-4	37,317	-0.01%
2021/01/12	12.1	25.39	8	25.35	25.30	4.1	36,889	0.01%
2021/01/11	10.1	25.76	2.4	25.76	25.90	7.7	36,320	0.02%
2021/01/08	20.1	25.83	18.2	25.92	26.00	1.9	35,953	0.01%
2021/01/07	40.1	25.47	26	25.62	25.70	14.1	35,217	0.04%
2021/01/06	117.3	26.00	132.3	26.23	25.50	-15	34,533	-0.04%	大買/大賣/
2021/01/05	81	26.00	275	25.92	26.00	-194	32,980	-0.59%	大賣/鉅額交易
2021/01/04	58	24.99	46.1	25.01	24.95	11.9	30,159	0.04%
2020/12/31	38.5	24.98	41	24.89	24.75	-2.5	29,624	-0.01%
2020/12/30	49	25.00	37	24.98	25.00	12	29,359	0.04%
2020/12/29	47	24.59	74.1	24.61	24.65	-27	28,602	-0.09%
2020/12/28	27	24.24	47	24.20	24.30	-20	28,170	-0.07%
2020/12/25	12	24.18	36	24.16	24.20	-24	28,056	-0.09%
2020/12/24	22.6	24.32	4.5	24.27	24.35	18.1	27,781	0.07%
2020/12/23	4	24.18	23	24.24	24.40	-19	27,454	-0.07%
2020/12/22	110.4	24.99	72.2	25.21	24.50	38.2	27,142	0.14%	大買/
2020/12/21	17	24.90	55.1	24.84	24.95	-38.1	25,565	-0.15%
2020/12/18	8	24.26	15	24.24	24.45	-7	24,615	-0.03%
2020/12/17	17	24.18	26	24.27	24.40	-9	24,236	-0.04%
2020/12/16	17	24.48	18	24.65	24.40	-1	23,865	0.00%
2020/12/15	70.8	24.59	76	24.59	24.35	-5.2	23,610	-0.02%
2020/12/14	57	24.74	155	24.58	24.65	-98	22,740	-0.43%	大賣/
2020/12/11	11.7	23.88	20.1	23.76	23.95	-8.4	21,317	-0.04%
2020/12/10	52	23.61	61	23.73	23.65	-9	20,885	-0.04%
2020/12/09	2.7	23.34	8.2	23.51	23.35	-5.6	20,218	-0.03%
2020/12/08	12	23.30	3	23.30	23.35	9	20,030	0.04%
2020/12/07	26	23.57	13.6	23.52	23.45	12.4	19,847	0.06%
2020/12/04	23	23.43	30.2	23.41	23.40	-7.3	19,651	-0.04%
2020/12/03	8	23.29	4	23.24	23.30	4	19,406	0.02%
2020/12/02	11	23.10	29.1	23.13	23.30	-18.1	20,404	-0.09%
2020/12/01	6	22.88	27	23.06	23.10	-21	20,162	-0.10%
2020/11/30	14	23.21	49.1	23.44	22.80	-35.1	19,995	-0.18%
2020/11/27	21.4	23.22	37.2	23.25	23.15	-15.8	18,928	-0.08%
2020/11/26	12	23.11	12	23.07	23.10	0	18,492	0.00%
2020/11/25	20	23.09	141.1	23.10	23.05	-121.1	18,399	-0.66%	大賣/鉅額交易
2020/11/24	14.5	22.69	24.1	22.76	22.65	-9.6	17,746	-0.05%
2020/11/23	5.1	22.50	31.2	22.42	22.65	-26.2	17,443	-0.15%
2020/11/20	1	21.85	64	22.00	22.00	-63	17,026	-0.37%
2020/11/19	1	21.85	0	0.00	22.00	1	16,859	0.01%
2020/11/18	2	21.95	27	21.96	22.00	-25	16,600	-0.15%
2020/11/17	1.1	21.80	31.1	21.86	21.95	-30	16,340	-0.18%
2020/11/16	3	21.62	4	21.61	21.60	-1	16,113	-0.01%
2020/11/13	4	21.53	15.1	21.58	21.60	-11.1	15,839	-0.07%
2020/11/12	6.4	21.52	28	21.48	21.60	-21.6	15,773	-0.14%
2020/11/11	10	21.20	92	21.36	21.75	-82	15,491	-0.53%
2020/11/10	2.6	20.78	9.2	20.78	20.80	-6.6	14,594	-0.05%
2020/11/09	0.3	20.65	0	20.65	20.70	0.3	14,417	0.00%
2020/11/06	0	0.00	0.1	20.65	20.70	-0.1	14,319	0.00%
2020/11/02	1	20.30	2	20.40	20.50	-1	14,542	-0.01%
2020/10/30	0	0.00	5	20.30	20.30	-5	14,557	-0.03%
2020/10/29	5	20.44	10	20.45	20.40	-5	14,346	-0.03%
2020/10/28	11	20.74	1	20.75	20.55	10	14,304	0.07%
2020/10/27	1.2	20.61	1	20.65	20.70	0.2	14,307	0.00%
2020/10/26	1	20.60	2.5	20.66	20.70	-1.5	14,314	-0.01%
2020/10/23	6	20.50	0	0.00	20.50	6	14,272	0.04%
2020/10/21	8	20.58	1	20.60	20.55	7	14,492	0.05%
2020/10/20	0.1	20.60	37.7	20.60	20.70	-37.6	14,576	-0.26%
2020/10/19	0	0.00	7	20.64	20.60	-7	14,631	-0.05%
2020/10/16	0	0.00	1	20.55	20.45	-1	14,737	-0.01%
2020/10/15	2	20.40	3	20.50	20.40	-1	15,031	-0.01%
2020/10/13	0	0.00	3.2	20.40	20.55	-3.2	14,908	-0.02%
2020/10/12	5.7	20.43	0	0.00	20.50	5.7	14,960	0.04%
2020/10/08	2	20.65	0	0.00	20.65	2	14,975	0.01%
2020/10/07	11	20.70	3	20.75	20.65	8	15,043	0.05%
2020/10/06	1	20.70	6	20.74	20.75	-5	15,080	-0.03%
2020/10/05	1	20.55	0	0.00	20.60	1	15,039	0.01%
2020/09/30	2	20.63	11	20.64	20.45	-9	15,236	-0.06%
2020/09/29	0	0.00	32	20.68	20.60	-32	15,211	-0.21%
2020/09/28	3	20.40	5	20.30	20.45	-2	15,115	-0.01%
2020/09/25	0	0.00	2	20.13	20.15	-2	15,243	-0.01%
2020/09/24	34.2	20.07	7	20.09	20.00	27.2	15,222	0.18%
2020/09/23	27	20.45	4	20.41	20.55	23	14,914	0.15%
2020/09/22	5	20.71	0.4	20.70	20.60	4.6	14,860	0.03%
2020/09/18	4.9	20.73	5.2	20.89	20.70	-0.3	14,911	0.00%
2020/09/17	1	20.90	0	0.00	20.90	1	14,746	0.01%
2020/09/16	12	20.86	0	0.00	21.00	12	14,739	0.08%
2020/09/15	8	20.89	21	20.91	20.95	-13	14,724	-0.09%
2020/09/14	14	20.99	3	20.95	20.95	11	14,964	0.07%
2020/09/11	10	20.90	13.1	20.90	20.95	-3.1	15,043	-0.02%
2020/09/10	3	20.83	12	20.85	20.90	-9	15,013	-0.06%
2020/09/09	0	0.00	20.2	20.80	21.00	-20.2	15,017	-0.13%
2020/09/08	2	20.80	12.5	21.00	20.90	-10.5	15,019	-0.07%
2020/09/07	23	20.84	177.5	20.81	21.00	-154.5	14,899	-1.04%	大賣/鉅額交易
2020/09/04	3	20.05	4	20.04	20.00	-1	13,899	-0.01%
2020/09/03	6.2	20.11	4	20.10	20.15	2.2	14,032	0.02%
2020/09/02	9	20.00	0	0.00	20.10	9	14,179	0.06%
2020/09/01	11	20.00	6.3	20.05	20.00	4.7	14,396	0.03%
2020/08/31	3	20.00	1	20.05	19.90	2	14,508	0.01%
2020/08/28	1	20.00	0	0.00	20.00	1	14,600	0.01%
2020/08/27	2.8	20.02	0.2	20.00	20.05	2.7	14,984	0.02%
2020/08/26	1	19.95	0.4	20.00	20.10	0.6	15,259	0.00%
2020/08/25	3	20.00	0.2	20.00	20.00	2.8	15,411	0.02%
2020/08/24	4	20.00	0	0.00	20.00	4	15,844	0.03%
2020/08/21	10.1	20.02	5	20.04	20.00	5.1	16,099	0.03%
2020/08/20	51.2	19.95	12	19.86	19.80	39.2	16,117	0.24%
2020/08/19	4	20.31	0	0.00	20.25	4	16,064	0.02%
2020/08/18	9	20.40	5.8	20.41	20.50	3.2	16,055	0.02%
2020/08/17	1	20.25	38.9	20.22	20.40	-37.9	16,161	-0.23%
2020/08/14	5	20.25	5.4	20.23	20.20	-0.4	16,160	0.00%
2020/08/13	0	0.00	2	20.15	20.20	-2	16,192	-0.01%
2020/08/12	2	20.10	6	20.10	20.20	-4	16,315	-0.02%
2020/08/11	13	20.22	2	20.23	20.20	11	16,326	0.07%
2020/08/07	6	19.88	0	0.00	19.95	6	16,363	0.04%
2020/08/06	2	20.00	12	20.04	20.10	-10	16,366	-0.06%
2020/08/05	7	20.00	20	20.00	20.00	-13	16,394	-0.08%
2020/08/04	5	19.69	10	19.74	19.85	-5	16,526	-0.03%
2020/08/03	5.8	19.68	0.1	19.80	19.60	5.7	16,629	0.03%
2020/07/31	5	19.85	0	0.00	19.80	5	16,624	0.03%
2020/07/30	8	19.87	0	0.00	19.90	8	16,671	0.05%
2020/07/29	5	19.92	2.1	19.95	19.90	2.9	16,721	0.02%
2020/07/28	10	19.77	0	0.00	19.90	10	16,998	0.06%
2020/07/27	11	20.06	11	20.06	20.00	0	17,336	0.00%
2020/07/24	34.3	20.22	5.7	20.22	20.15	28.6	17,451	0.16%
2020/07/23	103	20.70	3	20.62	20.70	100	17,324	0.58%	大買/
2020/07/22	1	20.60	4	20.69	20.70	-3	17,399	-0.02%
2020/07/21	1	20.65	0.2	20.60	20.60	0.8	17,273	0.00%
2020/07/20	0	0.00	5.6	20.76	20.80	-5.6	17,064	-0.03%
2020/07/17	4	20.91	2	21.00	20.90	2	17,222	0.01%
2020/07/16	0	0.00	9	20.94	20.90	-9	17,505	-0.05%
2020/07/15	1	20.80	19.8	20.87	20.90	-18.8	17,527	-0.11%
2020/07/14	5.2	20.64	1	20.70	20.60	4.2	17,597	0.02%
2020/07/13	3.2	20.67	1	20.75	20.70	2.2	17,830	0.01%
2020/07/10	17	20.70	2.1	20.70	20.70	14.9	18,001	0.08%
2020/07/09	7	20.86	18	20.93	20.85	-11	18,053	-0.06%
2020/07/08	6	20.81	1	20.75	20.85	5	17,838	0.03%
2020/07/07	0.5	20.75	0	0.00	20.75	0.5	17,815	0.00%
2020/07/06	1	20.85	3	20.93	21.00	-2	17,801	-0.01%
2020/07/03	3	20.70	11	20.71	20.75	-8	17,842	-0.04%
2020/07/02	1	20.60	3	20.62	20.55	-2	17,945	-0.01%
2020/07/01	11	20.59	0	0.00	20.60	11	18,191	0.06%
2020/06/30	1	20.65	5	20.75	20.70	-4	18,402	-0.02%
2020/06/29	10	20.59	0.1	20.55	20.55	9.9	18,530	0.05%
2020/06/24	2	20.75	13.2	20.81	20.85	-11.2	18,641	-0.06%
2020/06/23	3	20.62	37	20.65	20.75	-34	18,762	-0.18%
2020/06/22	2	20.50	1.1	20.51	20.55	0.9	18,823	0.00%
2020/06/19	9	20.56	0	0.00	20.50	9	19,009	0.05%
2020/06/18	25.2	20.69	0	0.00	20.55	25.2	18,922	0.13%
2020/06/17	4	20.75	0.2	20.90	20.95	3.9	18,994	0.02%
2020/06/16	5	20.50	0	0.00	20.80	5	19,673	0.03%
2020/06/15	18	20.45	0	0.00	20.35	18	20,298	0.09%
2020/06/12	22	20.48	1	20.65	20.65	21	20,543	0.10%
2020/06/11	9	21.03	22	21.05	20.90	-13	21,033	-0.06%
2020/06/10	8	21.19	3.3	21.18	21.20	4.7	21,215	0.02%
2020/06/09	5.4	21.25	20	21.27	21.30	-14.6	22,105	-0.07%
2020/06/08	17	21.16	10	21.15	21.20	7	22,332	0.03%
2020/06/05	5	20.97	17	20.95	21.00	-12	22,282	-0.05%
2020/06/04	10	20.81	7	20.81	20.95	3	22,261	0.01%
2020/06/03	15	20.73	24	20.81	20.90	-9	22,329	-0.04%
2020/06/02	3	20.23	13	20.28	20.40	-10	22,070	-0.05%
2020/06/01	1	20.00	11	20.03	20.10	-10	21,824	-0.05%
2020/05/29	1	19.90	5.5	19.90	19.80	-4.5	21,671	-0.02%
2020/05/28	6	19.89	12.7	19.93	19.95	-6.7	21,275	-0.03%
2020/05/27	13	19.85	1.2	19.90	19.90	11.8	21,237	0.06%
2020/05/26	2	19.85	4	19.85	19.90	-2	21,309	-0.01%
2020/05/25	10	19.62	8	19.65	19.65	2	21,322	0.01%
2020/05/22	42	19.65	0.2	19.90	19.60	41.8	21,395	0.20%
2020/05/21	17	19.86	5	19.87	19.90	12	21,351	0.06%
2020/05/20	6	19.85	15	19.85	19.90	-9	21,238	-0.04%
2020/05/19	2	19.78	6	19.80	19.80	-4	21,158	-0.02%
2020/05/18	2	19.65	0.4	19.70	19.65	1.6	21,021	0.01%
2020/05/15	10	19.55	1	19.65	19.55	9	20,988	0.04%
2020/05/14	9.2	19.61	1.9	19.67	19.55	7.2	20,929	0.03%
2020/05/13	4	19.65	3	19.85	19.85	1	20,773	0.00%
2020/05/12	62	19.65	1	19.65	19.60	61	20,666	0.30%
2020/05/11	6.3	19.86	8	19.89	19.85	-1.7	20,479	-0.01%
2020/05/08	2	19.70	3.6	19.71	19.65	-1.6	20,276	-0.01%
2020/05/07	15	19.61	0	0.00	19.55	15	20,222	0.07%
2020/05/06	15	19.60	2	19.60	19.55	13	20,121	0.06%
2020/05/05	0	0.00	2	19.75	19.80	-2	20,058	-0.01%
2020/05/04	29	19.52	3	19.50	19.55	26	19,987	0.13%
2020/04/30	8	19.94	19	19.93	20.00	-11	19,779	-0.06%
2020/04/29	15	19.79	10	19.82	19.85	5	19,476	0.03%
2020/04/28	3	19.50	2	19.53	19.55	1	19,392	0.01%
2020/04/27	14	19.55	16	19.56	19.50	-2	19,817	-0.01%
2020/04/24	8	19.18	0.2	19.30	19.15	7.8	19,611	0.04%
2020/04/23	2.2	19.05	110	19.15	19.15	-107.8	19,559	-0.55%	大賣/鉅額交易
2020/04/22	136	19.09	14	18.92	19.15	122	19,431	0.63%	大買/鉅額交易
2020/04/21	28	19.19	3	19.10	19.10	25	19,302	0.13%
2020/04/20	23	19.62	5	19.75	19.60	18	19,026	0.09%
2020/04/17	8.5	19.77	2	19.90	19.75	6.5	18,952	0.03%
2020/04/16	19	19.73	20	19.70	19.75	-1	18,742	-0.01%
2020/04/15	5	19.94	4.3	19.93	20.00	0.7	18,458	0.00%
2020/04/14	12.1	19.69	6	19.68	19.75	6.1	18,220	0.03%
2020/04/13	6	19.61	4	19.68	19.55	2	18,059	0.01%
2020/04/10	11.2	19.70	332	19.60	19.70	-320.8	18,024	-1.78%	大賣/鉅額交易
2020/04/09	2	19.58	0	0.00	19.50	2	18,018	0.01%
2020/04/08	323	19.50	13	19.47	19.55	310	17,889	1.73%	大買/鉅額交易
2020/04/07	2	19.28	1	19.50	19.30	1	17,812	0.01%
2020/04/06	13	18.96	1	19.15	19.25	12	17,823	0.07%
2020/04/01	33	18.89	2	18.85	18.80	31	17,534	0.18%
2020/03/31	15	19.03	8	19.00	18.95	7	17,223	0.04%
2020/03/30	13	18.99	0	0.00	19.00	13	16,956	0.08%
2020/03/27	11	19.48	27	19.42	19.40	-16	16,707	-0.10%
2020/03/26	2	19.43	15	19.42	19.55	-13	16,530	-0.08%
2020/03/25	14	19.36	59	19.41	19.40	-45	16,647	-0.27%
2020/03/24	22.1	19.28	0	0.00	19.05	22.1	16,370	0.14%
2020/03/23	21	18.92	20	18.98	18.90	1	16,187	0.01%
2020/03/20	33	19.37	23	19.10	19.80	10	16,059	0.06%
2020/03/19	74	18.57	71.5	18.55	18.60	2.5	15,358	0.02%
2020/03/18	13.1	19.39	2.2	19.45	19.30	10.9	14,776	0.07%
2020/03/17	51	19.59	34	19.51	19.50	17	14,449	0.12%
2020/03/16	43	20.13	7.4	20.07	20.00	35.6	13,826	0.26%
2020/03/13	88.5	19.99	9	20.07	20.20	79.5	13,439	0.59%
2020/03/12	107	21.66	6	22.02	21.40	101	12,375	0.82%	大買/鉅額交易
2020/03/11	20	22.24	0	0.00	22.35	20	11,961	0.17%
2020/03/10	13	22.28	5	22.31	22.35	8	11,725	0.07%
2020/03/09	43.3	22.54	11	22.54	22.40	32.3	11,569	0.28%
2020/03/06	23	22.89	5	22.85	22.90	18	11,174	0.16%
2020/03/05	3	23.15	4	23.23	23.30	-1	11,009	-0.01%
2020/03/04	0	0.00	5	23.18	23.20	-5	11,010	-0.05%
2020/03/03	3	22.92	0	0.00	23.00	3	10,953	0.03%
2020/03/02	6	22.81	0	0.00	22.90	6	10,887	0.06%
2020/02/27	31	22.85	0	0.00	23.00	31	11,221	0.28%
2020/02/26	46	22.89	20	22.90	22.85	26	11,114	0.23%
2020/02/25	12	22.95	0	0.00	22.95	12	10,903	0.11%
2020/02/24	24	23.06	0	0.00	23.00	24	10,874	0.22%
2020/02/21	6	23.23	0	0.00	23.20	6	10,749	0.06%
2020/02/20	17	23.35	0	0.00	23.30	17	10,707	0.16%
2020/02/19	0	0.00	13.4	23.41	23.50	-13.4	10,671	-0.13%
2020/02/18	8.6	23.28	0	0.00	23.45	8.6	10,670	0.08%
2020/02/17	1.1	23.30	0	0.00	23.35	1.1	10,690	0.01%
2020/02/14	1.5	23.43	0	0.00	23.45	1.5	10,802	0.01%
2020/02/13	10	23.35	0.3	23.40	23.40	9.7	10,797	0.09%
2020/02/12	3	23.40	0	0.00	23.45	3	10,796	0.03%
2020/02/10	0	0.00	1	23.20	23.45	-1	10,871	-0.01%
2020/02/07	6	23.22	2	23.33	23.30	4	10,836	0.04%
2020/02/06	6	23.34	3	23.50	23.35	3	10,952	0.03%
2020/02/05	3	23.35	5	23.35	23.25	-2	10,959	-0.02%
2020/02/04	3	23.10	3.1	23.16	23.20	-0.1	10,965	0.00%
2020/02/03	20	22.95	11	23.01	23.00	9	10,969	0.08%
2020/01/31	22	23.22	14	23.26	23.10	8	10,846	0.07%
2020/01/30	44	23.28	52	23.14	23.00	-8	10,692	-0.07%
2020/01/20	3	24.05	32	24.10	24.05	-29	10,165	-0.29%
2020/01/17	2	23.95	1.3	23.99	24.05	0.7	10,170	0.01%
2020/01/16	21	24.00	0	0.00	24.00	21	10,237	0.21%
2020/01/15	1	24.00	14	24.05	24.05	-13	10,355	-0.13%
2020/01/14	0	0.00	1.4	24.02	24.05	-1.4	10,383	-0.01%
2020/01/13	2	23.95	13.3	23.98	24.00	-11.3	10,408	-0.11%
2020/01/10	0	0.00	7	23.75	23.85	-7	10,386	-0.07%
2020/01/09	8	23.66	0	0.00	23.75	8	10,491	0.08%
2020/01/08	5	23.57	1	23.55	23.55	4	10,529	0.04%
2020/01/07	1	23.70	12	23.75	23.70	-11	10,506	-0.10%
2020/01/06	2	23.83	0.1	23.80	23.80	1.9	10,546	0.02%
2020/01/03	41	24.05	1	24.10	24.10	40	10,569	0.38%
2020/01/02	21	23.95	17.5	23.92	24.00	3.5	10,504	0.03%
2019/12/31	2	23.90	2	24.05	23.90	0	10,506	0.00%
2019/12/30	4	24.00	5	24.00	24.00	-1	10,464	-0.01%
2019/12/27	1	23.85	2	23.88	23.95	-1	10,431	-0.01%
2019/12/26	0	0.00	12	23.85	23.90	-12	10,447	-0.11%
2019/12/25	0	0.00	10	23.85	23.80	-10	10,690	-0.09%
2019/12/23	1	23.65	16	23.74	23.90	-15	10,870	-0.14%
2019/12/20	0	0.00	9	23.75	23.65	-9	10,904	-0.08%
2019/12/19	1	23.70	6	23.74	23.70	-5	10,685	-0.05%
2019/12/18	0	0.00	5.3	23.87	23.90	-5.3	10,752	-0.05%
2019/12/17	0	0.00	8	23.70	23.80	-8	10,822	-0.07%
2019/12/16	2	23.55	10	23.65	23.50	-8	10,728	-0.07%
2019/12/13	10	23.55	64	23.69	23.70	-54	10,773	-0.50%
2019/12/12	0	0.00	12	23.55	23.45	-12	10,737	-0.11%
2019/12/11	0	0.00	1	23.45	23.50	-1	10,665	-0.01%
2019/12/10	1	23.35	0	0.00	23.45	1	10,710	0.01%
2019/12/09	7	23.35	0	0.00	23.40	7	10,814	0.06%
2019/12/05	0	0.00	0.1	23.45	23.45	-0.1	10,886	0.00%
2019/12/04	5	23.50	2	23.60	23.60	3	10,920	0.03%
2019/12/03	1	23.40	1	23.55	23.55	0	11,008	0.00%
2019/12/02	45	23.35	0	0.00	23.40	45	11,148	0.40%
2019/11/28	0	0.00	4.2	23.55	23.70	-4.2	11,172	-0.04%
2019/11/27	9	23.58	4	23.65	23.65	5	11,239	0.04%
2019/11/26	0	0.00	96.3	23.59	23.55	-96.3	11,346	-0.85%
2019/11/25	5	23.40	0	0.00	23.45	5	10,939	0.05%
2019/11/22	0.3	23.40	16	23.25	23.45	-15.7	11,323	-0.14%
2019/11/21	8	23.29	0	0.00	23.40	8	11,514	0.07%
2019/11/20	11	23.35	1	23.50	23.50	10	11,524	0.09%
2019/11/19	0.5	23.40	5	23.40	23.50	-4.5	11,642	-0.04%
2019/11/18	16	23.25	0.5	23.35	23.45	15.5	11,723	0.13%
2019/11/15	1	23.20	0	0.00	23.20	1	11,831	0.01%
2019/11/14	6	23.24	0	0.00	23.20	6	11,932	0.05%
2019/11/13	11	23.41	0	0.00	23.35	11	12,086	0.09%
2019/11/11	0	0.00	1	23.80	23.80	-1	12,181	-0.01%
2019/11/08	4	23.76	12	23.80	23.80	-8.1	12,219	-0.07%
2019/11/07	0	0.00	2	23.70	23.75	-2	12,289	-0.02%
2019/11/06	10	23.64	2	23.70	23.65	8	12,316	0.06%
2019/11/05	17	23.66	29	23.74	23.80	-12	12,484	-0.10%
2019/11/04	1.2	23.58	2	23.50	23.60	-0.8	12,458	-0.01%
2019/11/01	1	23.40	3	23.50	23.55	-2	12,566	-0.02%
2019/10/31	0	0.00	2	23.50	23.45	-2	12,741	-0.02%
2019/10/30	1	23.30	13	23.45	23.50	-12	12,806	-0.09%
2019/10/28	22	23.35	1	23.45	23.35	21	12,809	0.16%
2019/10/25	42.3	23.37	40	23.30	23.45	2.3	12,833	0.02%
2019/10/24	2	23.45	15	23.40	23.50	-13	12,894	-0.10%
2019/10/23	0	0.00	2	23.35	23.40	-2	13,192	-0.02%
2019/10/22	20	23.25	0	0.00	23.40	20	13,318	0.15%
2019/10/21	8.3	23.30	0	0.00	23.30	8.3	13,338	0.06%
2019/10/17	1	23.15	1	23.30	23.25	0	13,417	0.00%
2019/10/16	1	23.10	0	0.00	23.20	1	13,284	0.01%
2019/10/15	0	0.00	8	23.10	23.20	-8	13,239	-0.06%
2019/10/14	0	0.00	4	23.15	23.15	-4	13,301	-0.03%
2019/10/09	19	22.95	0.2	23.00	22.90	18.8	13,266	0.14%
2019/10/08	2	23.00	10	23.15	23.05	-8	13,235	-0.06%
2019/10/07	6	22.94	0	0.00	22.95	6	13,179	0.05%
2019/10/04	17	22.89	0	0.00	22.85	17	13,171	0.13%
2019/10/03	12	22.87	0	0.00	22.85	12	13,123	0.09%
2019/10/02	5	22.97	0	0.00	22.95	5	12,990	0.04%
2019/10/01	32	22.96	3	23.30	23.05	29	12,942	0.22%
2019/09/27	12	23.00	0	0.00	23.00	12	12,707	0.09%
2019/09/25	1.3	23.11	0	0.00	23.10	1.3	12,697	0.01%
2019/09/24	3	23.12	0.2	23.20	23.20	2.8	12,609	0.02%
2019/09/23	3	23.20	0	0.00	23.15	3	12,599	0.02%
2019/09/20	0	0.00	0.1	23.45	23.45	-0.1	12,765	0.00%
2019/09/19	21	23.15	0	0.00	23.20	21	12,561	0.17%
2019/09/18	1.3	23.26	57	23.25	23.20	-55.7	12,587	-0.44%
2019/09/17	1	23.20	0	0.00	23.20	1	12,564	0.01%
2019/09/16	2	23.53	0	0.00	23.55	2	12,689	0.02%
2019/09/12	11.5	23.50	84	23.55	23.50	-72.5	12,835	-0.56%
2019/09/11	0	0.00	2	23.48	23.50	-2	12,980	-0.02%
2019/09/10	1	23.35	13	23.30	23.35	-12	12,971	-0.09%
2019/09/09	1	23.20	0	0.00	23.20	1	12,914	0.01%
2019/09/06	8	23.11	0	0.00	23.15	8	12,996	0.06%
2019/09/05	2.1	23.17	1	23.15	23.15	1.1	13,021	0.01%
2019/09/04	12	23.03	0	0.00	23.00	12	12,955	0.09%
2019/09/03	7	23.10	1.4	23.13	23.00	5.6	12,843	0.04%
2019/09/02	1	23.15	4	23.10	23.20	-3	12,828	-0.02%
2019/08/30	2	23.05	16.5	23.11	23.15	-14.5	12,884	-0.11%
2019/08/29	9.2	22.87	0	0.00	22.95	9.2	12,872	0.07%
2019/08/28	16	22.84	5	23.02	23.10	11	12,854	0.09%
2019/08/27	18	22.88	2.1	22.95	22.85	15.9	12,773	0.12%
2019/08/26	11	22.94	1	23.00	22.95	10	12,402	0.08%
2019/08/23	30	23.01	0	0.00	23.15	30	12,373	0.24%
2019/08/22	9	23.04	0	0.00	23.15	9	12,445	0.07%
2019/08/21	20	23.08	0	0.00	23.05	20	13,992	0.14%
2019/08/20	15	23.06	0	0.00	23.05	15	13,989	0.11%
2019/08/19	13	23.07	0	0.00	23.05	13	13,908	0.09%
2019/08/16	5	23.02	0	0.00	23.10	5	13,853	0.04%
2019/08/15	34	23.06	1	23.05	23.05	33	13,779	0.24%
2019/08/14	5	23.22	0	0.00	23.20	5	13,920	0.04%
2019/08/13	22	23.28	1	23.25	23.25	21	13,911	0.15%
2019/08/12	9	23.33	0	0.00	23.30	9	14,019	0.06%
2019/08/08	3	23.45	0	0.00	23.40	3	14,175	0.02%
2019/08/07	8	23.34	0.1	23.50	23.30	7.9	14,400	0.05%
2019/08/06	11	23.41	1	23.60	23.50	10	14,661	0.07%
2019/08/05	15	23.49	3	23.50	23.50	12	14,687	0.08%
2019/08/02	35	23.58	5.2	23.51	23.65	29.8	14,594	0.20%
2019/08/01	35	23.83	2.4	23.83	23.80	32.6	14,550	0.22%
2019/07/31	31	24.04	1	24.05	24.00	30	14,448	0.21%
2019/07/29	0	0.00	1	24.20	24.15	-1	14,547	-0.01%
2019/07/26	23	24.11	10	24.10	24.20	13	14,535	0.09%
2019/07/25	42	24.12	3	24.15	24.10	39	14,505	0.27%
2019/07/24	22	24.95	20	24.95	25.00	2	14,326	0.01%
2019/07/23	0	0.00	50	24.98	24.90	-50	14,132	-0.35%
2019/07/22	0	0.00	0	24.85	24.90	0	14,026	0.00%
2019/07/19	1	24.85	0	0.00	24.90	1	13,965	0.01%
2019/07/17	2	24.75	6.6	24.75	24.85	-4.6	13,857	-0.03%
2019/07/16	0	0.00	2	24.78	24.85	-2	13,779	-0.01%
2019/07/10	7	24.69	3	24.80	24.85	4	13,770	0.03%
2019/07/09	1	24.65	0.3	24.65	24.65	0.7	13,778	0.00%
2019/07/08	2	24.65	2	24.70	24.80	0	13,757	0.00%
2019/07/05	0	0.00	2.3	24.70	24.70	-2.3	13,767	-0.02%
2019/07/04	1	24.60	0	0.00	24.65	1	13,901	0.01%
2019/07/03	0	0.00	0.6	24.65	24.70	-0.6	13,966	0.00%
2019/07/02	9	24.77	1.4	24.78	24.60	7.6	13,975	0.05%
2019/07/01	2.8	24.85	5	24.91	24.85	-2.2	13,884	-0.02%
2019/06/28	25	25.00	0.7	24.85	24.95	24.3	13,995	0.17%
2019/06/27	0	0.00	7.3	25.02	24.90	-7.3	14,032	-0.05%
2019/06/26	0	0.00	6	24.99	24.90	-6	13,918	-0.04%
2019/06/25	1.2	24.94	0	0.00	25.00	1.2	13,937	0.01%
2019/06/24	0	0.00	0.1	24.85	25.00	-0.1	13,859	0.00%
2019/06/21	3	24.82	21.3	24.99	25.00	-18.3	13,775	-0.13%
2019/06/20	5	24.90	0	0.00	24.80	5	13,502	0.04%
2019/06/19	1	24.60	33	24.93	24.95	-32	13,299	-0.24%
2019/06/18	9	24.48	1	24.55	24.60	8	13,071	0.06%
2019/06/14	0	0.00	3	24.53	24.50	-3	12,936	-0.02%
2019/06/11	0	0.00	1	24.45	24.40	-1	13,005	-0.01%
2019/06/10	14	24.44	1	24.40	24.50	13	13,039	0.10%
2019/06/06	20	24.15	2	24.35	24.35	18	13,073	0.14%
2019/06/05	5	24.20	0	0.00	24.20	5	13,065	0.04%
2019/06/04	1	24.10	0.5	24.20	24.20	0.5	13,046	0.00%
2019/06/03	13	24.11	0	0.00	24.15	13	13,164	0.10%
2019/05/31	2	24.10	2	24.15	24.30	0	13,341	0.00%
2019/05/30	15	24.11	1	24.20	24.10	14	13,450	0.10%
2019/05/29	6	24.12	0	0.00	24.10	6	13,529	0.04%
2019/05/28	12.3	24.42	0	0.00	24.30	12.3	13,551	0.09%
2019/05/27	6	24.22	10	24.30	24.30	-4	12,083	-0.03%
2019/05/24	10	24.35	0	0.00	24.40	10	12,096	0.08%
2019/05/23	4	24.30	0	0.00	24.45	4	12,125	0.03%
2019/05/22	2	24.23	0	0.00	24.45	2	12,132	0.02%
2019/05/21	1	24.35	4	24.43	24.65	-3	12,129	-0.02%
2019/05/20	9	24.25	0	0.00	24.20	9	11,940	0.08%
2019/05/17	16	24.03	0	0.00	24.00	16	11,873	0.13%
2019/05/16	8	24.25	1	24.10	24.00	7	11,768	0.06%
2019/05/15	11	24.10	1	24.10	24.00	10	11,656	0.09%
2019/05/14	18	24.17	1	24.20	24.10	17	11,518	0.15%
2019/05/13	36	24.47	0	0.00	24.45	36	11,229	0.32%
2019/05/10	5	24.60	0	0.00	24.55	5	11,347	0.04%
2019/05/09	3	24.80	0	0.00	24.70	3	11,508	0.03%
2019/05/08	0	0.00	0	25.00	25.05	0	11,412	0.00%
2019/05/06	1	24.95	0	0.00	25.00	1	11,607	0.01%
2019/05/03	1	25.00	17	25.00	25.10	-16	11,565	-0.14%
2019/05/02	4	24.94	0	0.00	24.90	4	11,588	0.03%
2019/04/30	8	24.90	0	0.00	24.95	8	11,626	0.07%
2019/04/26	30	25.00	0	0.00	25.10	30	11,687	0.26%
2019/04/22	4	25.05	0	0.00	25.10	4	12,158	0.03%
2019/04/19	0	0.00	11	25.15	25.20	-11	12,358	-0.09%
2019/04/18	8	25.08	2	25.05	25.10	6	12,581	0.05%
2019/04/17	0	0.00	1	25.25	25.25	-1	12,962	-0.01%
2019/04/16	5	25.15	3	25.20	25.20	2	13,024	0.02%
2019/04/15	12	25.07	0.1	25.05	25.05	12	13,145	0.09%
2019/04/12	2.1	25.07	4	25.18	25.20	-1.9	13,221	-0.01%
2019/04/11	4	25.13	0	0.00	25.05	4	13,233	0.03%
2019/04/10	0	0.00	2	25.15	25.25	-2	13,263	-0.02%
2019/04/09	3	25.03	0	0.00	25.10	3	13,266	0.02%
2019/04/08	13.2	25.00	6	25.03	25.10	7.2	13,319	0.05%
2019/04/03	0.2	25.00	0	0.00	25.00	0.2	13,244	0.00%
2019/04/02	14	24.94	0.3	24.90	24.90	13.7	13,375	0.10%
2019/04/01	1	25.00	1	25.15	25.00	0	13,234	0.00%
2019/03/29	0	0.00	21	25.12	25.30	-21	13,053	-0.16%
2019/03/28	1	25.00	3	25.00	25.00	-2	13,059	-0.02%
2019/03/27	1	25.00	20	25.00	25.05	-19	13,055	-0.15%
2019/03/26	1	24.95	6.3	24.95	25.00	-5.3	13,204	-0.04%
2019/03/25	1	24.85	0	24.90	24.85	1	13,264	0.01%
2019/03/22	0.2	25.00	3.3	25.02	25.00	-3.1	13,279	-0.02%
2019/03/21	5	24.95	3	25.05	25.00	2	13,325	0.02%
2019/03/20	21.1	24.93	1	25.05	25.05	20.1	13,529	0.15%
2019/03/19	0	0.00	2	25.00	24.85	-2	13,675	-0.01%
2019/03/18	2	25.00	5.5	25.00	25.05	-3.5	13,701	-0.03%
2019/03/14	9	24.77	0	0.00	24.75	9	13,559	0.07%
2019/03/13	10	24.80	0	0.00	25.00	10	13,605	0.07%
2019/03/11	7	24.75	0	24.80	24.70	7	13,845	0.05%
2019/03/08	17	24.79	0.1	24.85	24.75	16.9	13,833	0.12%
2019/03/07	32	24.88	2	24.85	24.95	30	14,144	0.21%
2019/03/06	17	25.06	0	0.00	25.15	17	14,054	0.12%
2019/03/05	2	25.25	0	0.00	25.40	2	14,086	0.01%
2019/03/04	6	25.25	1	25.45	25.35	5	14,212	0.04%
2019/02/27	1	25.40	0	0.00	25.50	1	14,199	0.01%
2019/02/26	0	0.00	14	25.41	25.50	-14	14,093	-0.10%
2019/02/25	0	0.00	1.2	25.24	25.30	-1.2	13,895	-0.01%
2019/02/21	0	0.00	2	25.15	25.25	-2	13,834	-0.01%
2019/02/20	0	0.00	7	25.18	25.20	-7	13,861	-0.05%
2019/02/19	11	25.00	0	0.00	25.00	11	13,870	0.08%
2019/02/18	1	25.10	0	25.10	25.15	1	13,953	0.01%
2019/02/15	0	0.00	1	25.25	25.20	-1	14,131	-0.01%
2019/02/14	0.6	25.20	0	0.00	25.20	0.6	14,201	0.00%
2019/02/13	0	0.00	6	25.48	25.50	-6	14,135	-0.04%
2019/02/12	0	0.00	2.4	25.38	25.45	-2.4	14,021	-0.02%
2019/02/11	0.8	25.25	31.7	25.41	25.25	-31	13,978	-0.22%
2019/01/30	0	0.00	42	25.42	25.45	-42	13,914	-0.30%
2019/01/29	0	0.00	41	25.32	25.35	-41	13,765	-0.30%
2019/01/28	0	0.00	6	25.27	25.35	-6	13,811	-0.04%
2019/01/25	0	0.00	138	25.29	25.35	-138	13,917	-0.99%	大賣/鉅額交易
2019/01/23	0.9	24.95	11	25.03	25.05	-10.1	13,915	-0.07%
2019/01/22	0	0.00	3	25.02	25.05	-3	14,070	-0.02%
2019/01/21	0	0.00	7	25.03	25.05	-7	14,024	-0.05%
2019/01/18	0	0.00	5	25.00	25.00	-5	14,007	-0.04%
2019/01/17	0	0.00	2	24.95	25.00	-2	14,079	-0.01%
2019/01/16	2	24.93	2	24.90	24.95	0	14,393	0.00%
2019/01/15	0	0.00	20	24.93	25.00	-20	14,467	-0.14%
2019/01/11	0	0.00	7	24.94	24.90	-7	14,314	-0.05%
2019/01/10	0	0.00	10	24.83	24.90	-10	14,253	-0.07%
2019/01/09	0	0.00	11	24.72	24.95	-11	14,168	-0.08%
2019/01/08	2	24.45	55	24.48	24.50	-53	14,036	-0.38%
2019/01/07	0	0.00	13.3	24.36	24.45	-13.3	14,206	-0.09%
2019/01/04	0	0.00	1.4	24.15	24.20	-1.4	14,380	-0.01%
2019/01/02	0	0.00	11	24.10	24.00	-11	15,526	-0.07%
2018/12/28	0	0.00	4	23.98	24.25	-4	15,614	-0.03%
2018/12/27	11	23.85	0	0.00	23.95	11	15,728	0.07%
2018/12/25	18.3	23.80	0	0.00	23.80	18.3	15,970	0.11%
2018/12/24	1	24.00	0	0.00	24.15	1	16,006	0.01%
2018/12/22	13	24.11	0	0.00	24.05	13	16,217	0.08%
2018/12/20	0	0.00	1	24.25	24.30	-1	16,677	-0.01%
2018/12/19	0	0.00	1	24.15	24.30	-1	16,861	-0.01%
2018/12/17	2	24.05	4	24.06	24.05	-2	17,173	-0.01%
2018/12/13	2	24.25	5	24.36	24.30	-3	17,334	-0.02%
2018/12/12	0	0.00	13	24.23	24.35	-13	17,364	-0.07%
2018/12/11	1	23.80	110.3	23.80	23.95	-109.3	17,231	-0.63%	大賣/鉅額交易
2018/12/10	2	23.80	0	0.00	23.80	2	17,241	0.01%
2018/12/07	5	24.00	2	23.95	23.90	3	17,418	0.02%
2018/12/06	30	24.05	20	24.03	23.95	10	17,525	0.06%
2018/12/05	1	24.30	10	24.25	24.25	-9	17,589	-0.05%
2018/12/04	0	0.00	6	24.34	24.45	-6	17,615	-0.03%
2018/12/03	0	0.00	5	24.20	24.25	-5	17,446	-0.03%
2018/11/30	12	23.90	11	24.12	24.00	1	17,538	0.01%
2018/11/28	15	23.64	2.2	23.58	23.85	12.8	17,175	0.07%
2018/11/27	25	23.64	0	0.00	23.65	25	17,067	0.15%
2018/11/26	15	23.83	0	0.00	23.95	15	16,983	0.09%
2018/11/23	19	23.96	0	0.00	23.85	19	16,869	0.11%
2018/11/22	9.1	24.01	0	0.00	24.05	9.1	16,945	0.05%
2018/11/21	5	24.07	1	24.10	24.05	4	17,109	0.02%
2018/11/20	0	0.00	0.3	24.30	24.25	-0.3	17,085	0.00%
2018/11/19	1	24.55	8	24.54	24.50	-7	17,164	-0.04%
2018/11/15	20	24.01	0	0.00	24.10	20	17,675	0.11%
2018/11/14	18	24.06	0	0.00	24.10	18	17,803	0.10%
2018/11/13	38	24.08	0	0.00	24.25	38	17,761	0.21%
2018/11/12	2	24.20	2	24.20	24.25	0	17,710	0.00%
2018/11/09	2	24.30	5	24.40	24.25	-3	17,871	-0.02%
2018/11/08	0	0.00	15	24.65	24.70	-15	18,425	-0.08%
2018/11/07	2	24.50	3	24.40	24.50	-1	18,640	-0.01%
2018/11/05	10	23.99	2.1	24.11	24.35	7.9	18,497	0.04%
2018/11/02	9	23.99	0	0.00	24.15	9	18,420	0.05%
2018/11/01	2	23.95	1	24.05	24.05	1	18,370	0.01%
2018/10/31	6	24.02	0	0.00	24.40	6	18,356	0.03%
2018/10/30	0	0.00	6	24.01	24.15	-6	18,183	-0.03%
2018/10/29	2	23.65	9	23.60	23.75	-7	18,013	-0.04%
2018/10/26	3	23.67	10.1	23.68	23.65	-7.1	18,157	-0.04%
2018/10/25	29	23.64	6	23.91	23.75	23	18,193	0.13%
2018/10/24	38	23.69	4	23.83	23.70	34	18,250	0.19%
2018/10/23	29.9	24.09	0	0.00	24.15	29.9	18,150	0.16%
2018/10/22	2	24.25	1	24.15	24.15	1	18,345	0.01%
2018/10/19	1	24.35	4	24.25	24.30	-3	19,115	-0.02%
2018/10/18	0	0.00	3	24.20	24.25	-3	19,532	-0.02%
2018/10/17	7	24.16	1	24.15	24.15	6	20,042	0.03%
2018/10/16	1	24.15	0	0.00	24.45	1	20,047	0.00%
2018/10/15	21	24.10	1	24.20	24.05	20	19,874	0.10%
2018/10/12	9.8	24.30	2.1	24.36	24.50	7.7	19,699	0.04%
2018/10/11	55	24.13	11	24.87	24.20	44	19,466	0.23%
2018/10/09	0	0.00	18	25.41	25.35	-18	18,594	-0.10%
2018/10/08	1	25.10	1	25.25	25.25	0	18,261	0.00%
2018/10/05	3	25.05	40	25.10	25.10	-37	18,143	-0.20%
2018/10/04	0	25.25	1.1	25.30	25.40	-1.1	17,992	-0.01%
2018/10/03	2	25.50	10	25.48	25.45	-8	17,849	-0.04%
2018/10/02	0	0.00	1	25.20	25.20	-1	17,636	-0.01%
2018/10/01	0	0.00	17	25.52	25.50	-17	17,469	-0.10%
2018/09/28	0.7	25.35	7	25.50	25.50	-6.3	17,346	-0.04%
2018/09/27	3	25.37	2.2	25.41	25.45	0.8	16,943	0.00%
2018/09/26	2	25.45	18.4	25.45	25.45	-16.4	16,810	-0.10%
2018/09/25	0	0.00	18.1	25.38	25.35	-18.1	16,673	-0.11%
2018/09/21	0.9	25.10	9	25.19	25.25	-8.1	16,545	-0.05%
2018/09/20	1	25.05	2.3	25.04	25.00	-1.3	16,361	-0.01%
2018/09/19	3	24.97	3	25.00	25.10	0	16,357	0.00%
2018/09/18	0	0.00	19	24.76	25.00	-19	16,396	-0.12%
2018/09/14	2	24.45	2	24.50	24.45	0	16,245	0.00%
2018/09/13	1	24.30	1	24.60	24.45	0	16,259	0.00%
2018/09/12	6	24.35	2	24.30	24.30	4	16,122	0.02%
2018/09/11	8	24.49	0	0.00	24.55	8	16,089	0.05%
2018/09/10	2	24.50	3	24.67	24.60	-1	16,129	-0.01%
2018/09/07	2	24.80	10	24.70	24.70	-8	16,402	-0.05%
2018/09/06	12	24.66	0	0.00	24.80	12	16,464	0.07%
2018/09/05	2	24.65	3	24.70	24.65	-1	16,381	-0.01%
2018/09/04	2	24.85	16	25.00	24.95	-14	16,351	-0.09%
2018/09/03	7	24.81	0	0.00	24.85	7	16,381	0.04%
2018/08/31	2	25.05	2	25.23	25.15	0	16,311	0.00%
2018/08/30	0.5	25.20	19.7	25.39	25.25	-19.2	16,306	-0.12%
2018/08/29	1.2	25.39	1.2	25.39	25.45	0	16,325	0.00%
2018/08/28	1	25.35	27	25.36	25.50	-26	16,458	-0.16%
2018/08/27	4	25.06	43	25.20	25.30	-39	16,795	-0.23%
2018/08/24	29	25.40	1.6	25.34	25.25	27.4	17,001	0.16%
2018/08/23	10	25.45	20	25.43	25.50	-10	17,559	-0.06%
2018/08/22	2	25.30	39	25.33	25.30	-37	17,578	-0.21%
2018/08/21	0	0.00	13	25.00	25.00	-13	17,100	-0.08%
2018/08/20	1	24.95	3	24.92	24.95	-2	16,914	-0.01%
2018/08/17	3	24.72	1	24.85	24.65	2	16,776	0.01%
2018/08/16	0	0.00	13	24.78	24.90	-13	16,711	-0.08%
2018/08/15	3	24.93	47.2	25.00	24.75	-44.2	16,584	-0.27%
2018/08/14	1	24.90	26.3	24.92	24.95	-25.3	16,044	-0.16%
2018/08/13	5	24.43	5	24.50	24.35	0	15,698	0.00%
2018/08/10	41	24.65	2	24.55	24.55	39	15,559	0.25%
2018/08/09	2	24.90	20	24.85	24.85	-18	15,519	-0.12%
2018/08/08	0	0.00	28	24.90	24.95	-28	15,462	-0.18%
2018/08/07	0	0.00	7	24.89	24.90	-7	15,356	-0.05%
2018/08/06	0	0.00	16	24.84	24.90	-16	15,283	-0.10%
2018/08/03	6	24.69	5	24.75	24.75	1	15,211	0.01%
2018/08/02	3	24.75	14	24.83	24.65	-11	15,227	-0.07%
2018/08/01	0	0.00	4	24.93	24.95	-4	15,059	-0.03%
2018/07/31	0	0.00	63	24.90	25.00	-63	14,917	-0.42%
2018/07/30	0	0.00	6	24.74	24.80	-6	14,675	-0.04%
2018/07/27	20.2	24.75	13	24.63	24.65	7.2	14,454	0.05%
2018/07/26	2	24.50	19	24.63	24.65	-17	14,269	-0.12%
2018/07/25	6	24.85	65.6	24.85	24.80	-59.6	13,646	-0.44%
2018/07/24	4	24.75	89.1	24.61	24.75	-85.1	13,215	-0.64%
2018/07/20	3	24.15	0	0.00	24.25	3	12,691	0.02%
2018/07/19	1	24.20	8	24.19	24.20	-7	12,702	-0.06%
2018/07/18	1	24.00	14	24.01	24.10	-13	12,705	-0.10%
2018/07/17	12.1	23.94	0	0.00	24.00	12.1	12,655	0.10%
2018/07/16	0	0.00	2	23.90	23.90	-2	12,680	-0.02%
2018/07/13	5	23.84	32	23.85	23.90	-27	12,783	-0.21%
2018/07/12	0	0.00	2	23.80	23.80	-2	12,811	-0.02%
2018/07/10	0	0.00	5	23.70	23.65	-5	12,831	-0.04%
2018/07/09	0	0.00	15	23.60	23.60	-15	12,876	-0.12%
2018/07/06	1	23.40	1	23.50	23.50	0	12,956	0.00%
2018/07/05	5	23.40	3	23.45	23.45	2	13,002	0.02%
2018/07/04	39	23.40	1	23.40	23.50	38	13,204	0.29%
2018/07/03	31	23.25	0	0.00	23.25	31	13,391	0.23%
2018/07/02	3	23.50	1	23.45	23.25	2	13,425	0.01%
2018/06/29	11	23.27	0	0.00	23.70	11	13,367	0.08%
2018/06/28	5	23.29	0	0.00	23.25	5	13,245	0.04%
2018/06/27	24	23.28	0	0.00	23.25	24	13,223	0.18%
2018/06/26	15	23.40	6	23.41	23.40	9	13,269	0.07%
2018/06/25	6	23.45	0	0.00	23.40	6	13,264	0.05%
2018/06/21	0	0.00	1	23.79	23.65	-1	13,257	-0.01%
2018/06/20	1	23.70	2	23.83	23.80	-1	13,457	-0.01%
2018/06/19	11	23.45	1	23.40	23.40	10	13,396	0.07%
2018/06/15	1	23.80	29.4	23.70	23.65	-28.4	13,211	-0.21%
2018/06/14	7	23.78	0	0.00	23.70	7	12,912	0.05%
2018/06/13	0.7	24.05	10	24.05	24.05	-9.3	12,729	-0.07%
2018/06/12	3.4	24.01	1	24.15	24.15	2.4	13,129	0.02%
2018/06/11	1	24.15	23	24.10	24.10	-22	13,066	-0.17%
2018/06/08	0.5	24.25	35.7	24.21	24.40	-35.2	13,066	-0.27%
2018/06/07	41	24.25	14.1	24.35	24.40	26.9	13,272	0.20%
2018/06/06	20	24.15	16	24.26	24.25	4	13,178	0.03%
2018/06/05	1	24.30	13	24.28	24.30	-12	13,165	-0.09%
2018/06/04	6	23.88	60	24.03	24.20	-54	13,052	-0.41%
2018/06/01	0.1	23.70	23	23.69	23.75	-22.9	12,778	-0.18%
2018/05/31	0	0.00	3	23.50	23.60	-3	12,562	-0.02%
2018/05/30	6	23.24	18	23.20	23.20	-12	12,337	-0.10%
2018/05/29	0	0.00	1	23.40	23.40	-1	12,372	-0.01%
2018/05/28	1	23.40	2	23.35	23.40	-1	12,633	-0.01%
2018/05/25	3	23.35	7	23.33	23.35	-4	12,812	-0.03%
2018/05/23	36	23.40	1	23.35	23.20	35	13,186	0.27%
2018/05/22	1	23.40	1	23.30	23.30	0	13,363	0.00%
2018/05/21	1	23.45	0	0.00	23.40	1	13,704	0.01%
2018/05/18	1	23.35	0	0.00	23.40	1	13,892	0.01%
2018/05/17	1.8	23.40	0	0.00	23.35	1.8	14,238	0.01%
2018/05/16	2	23.40	51.1	23.50	23.50	-49.1	14,391	-0.34%
2018/05/15	6	23.39	2	23.35	23.35	4	14,759	0.03%
2018/05/14	0	0.00	32	23.55	23.50	-32	15,330	-0.21%
2018/05/11	2	23.55	15	23.40	23.55	-13	15,526	-0.08%
2018/05/10	2	23.50	0	0.00	23.45	2	15,555	0.01%
2018/05/08	0	0.00	1	23.30	23.40	-1	15,676	-0.01%
2018/05/07	3.1	23.27	0.3	23.30	23.25	2.8	15,800	0.02%
2018/05/04	77	23.30	0	0.00	23.25	77	15,907	0.48%
2018/05/03	15	23.31	12	23.31	23.25	3	15,970	0.02%
2018/05/02	10	23.90	7	23.76	23.65	3	16,037	0.02%
2018/04/30	3	23.37	16	23.45	23.50	-13	15,952	-0.08%
2018/04/27	8	23.32	1.1	23.26	23.40	6.9	15,873	0.04%
2018/04/26	9	23.31	3	23.33	23.35	6	15,951	0.04%
2018/04/25	5	23.30	54	23.30	23.40	-49	15,937	-0.31%
2018/04/24	10	23.38	0.3	23.45	23.30	9.7	16,006	0.06%
2018/04/23	2.5	23.48	0	0.00	23.60	2.5	16,067	0.02%
2018/04/20	3	23.62	3	23.70	23.65	0	16,060	0.00%
2018/04/19	0	0.00	5	23.65	23.70	-5	16,118	-0.03%
2018/04/18	2	23.35	0	0.00	23.40	2	16,275	0.01%
2018/04/17	9	23.34	10	23.30	23.30	-1	16,402	-0.01%
2018/04/16	6.5	23.46	5	23.45	23.45	1.5	16,610	0.01%
2018/04/13	55	23.50	6.2	23.47	23.45	48.8	16,896	0.29%
2018/04/12	12	23.58	3	23.45	23.60	9	17,352	0.05%
2018/04/11	12	23.69	5.5	23.70	23.60	6.5	17,553	0.04%
2018/04/10	12	23.61	0.4	23.75	23.75	11.6	17,768	0.07%
2018/04/09	2	23.50	9	23.56	23.80	-7	17,899	-0.04%
2018/04/03	4	23.35	9	23.45	23.35	-5	17,720	-0.03%
2018/04/02	13	23.50	2	23.55	23.50	11	17,670	0.06%
2018/03/31	26	23.50	0	0.00	23.45	26	17,721	0.15%
2018/03/30	5	23.50	2	23.45	23.50	3	17,898	0.02%
2018/03/29	21	23.26	1	23.25	23.20	20	17,851	0.11%
2018/03/28	5.4	23.47	0	0.00	23.40	5.4	17,584	0.03%
2018/03/27	26	23.54	4.5	23.52	23.55	21.5	17,637	0.12%
2018/03/26	5	23.33	12	23.30	23.45	-7	17,596	-0.04%
2018/03/23	26	23.50	5	23.50	23.50	21	17,539	0.12%
2018/03/22	8	23.80	0	0.00	23.85	8	17,424	0.05%
2018/03/21	2	23.78	5	23.80	23.75	-3	17,370	-0.02%
2018/03/20	1	23.85	2	23.80	23.75	-1	17,601	-0.01%
2018/03/19	13	23.80	2.3	23.79	23.90	10.7	17,683	0.06%
2018/03/16	10	23.74	5.3	23.90	23.70	4.7	17,796	0.03%
2018/03/15	38	23.85	0.1	24.05	23.75	37.9	17,447	0.22%
2018/03/14	3	23.80	20	23.85	23.85	-17	17,442	-0.10%
2018/03/13	1.5	23.72	19	23.69	23.85	-17.5	17,434	-0.10%
2018/03/12	4	23.68	0.2	23.70	23.70	3.8	17,215	0.02%
2018/03/09	7.7	23.53	9	23.59	23.60	-1.3	17,252	-0.01%
2018/03/08	5	23.52	1.2	23.52	23.50	3.8	17,209	0.02%
2018/03/07	25	23.54	0	0.00	23.50	25	17,120	0.15%
2018/03/06	4	23.70	6.3	23.64	23.70	-2.3	16,947	-0.01%
2018/03/05	21	23.56	2	23.60	23.60	19	17,210	0.11%
2018/03/02	11	23.98	0	0.00	23.95	11	16,891	0.07%
2018/03/01	0	0.00	4	24.48	24.40	-4	16,605	-0.02%
2018/02/27	16	24.21	10.5	24.39	24.10	5.5	16,290	0.03%
2018/02/26	7.7	24.33	4	24.55	24.20	3.7	16,060	0.02%
2018/02/23	1	24.25	2.2	24.50	24.50	-1.2	15,938	-0.01%
2018/02/22	18	24.19	3	24.15	24.30	15	15,768	0.10%
2018/02/21	8	23.93	11	24.21	24.50	-3	15,556	-0.02%
2018/02/12	12	23.71	0	0.00	23.65	12	15,225	0.08%
2018/02/09	105	23.51	7	23.62	23.75	98	15,056	0.65%	大買/
2018/02/08	13	23.72	0	0.00	23.75	13	14,842	0.09%
2018/02/07	24	23.85	1	24.00	23.60	23	14,770	0.16%
2018/02/06	43.1	23.63	18	23.75	23.60	25.1	14,412	0.17%
2018/02/05	5	24.52	4.1	24.50	24.50	0.9	13,818	0.01%
2018/02/02	2	24.80	0	0.00	24.80	2	13,589	0.01%
2018/02/01	2.1	24.90	0	24.85	24.85	2.1	13,554	0.02%
2018/01/31	3	24.90	2	25.05	24.90	1	13,507	0.01%
2018/01/30	2	24.90	2	25.20	24.90	0	13,336	0.00%
2018/01/29	2	24.98	1	25.10	25.15	1	13,171	0.01%
2018/01/26	2.5	24.91	3	24.90	25.10	-0.5	13,022	0.00%
2018/01/25	0	0.00	2	25.10	25.10	-2	12,946	-0.02%
2018/01/24	4	24.83	1	24.80	25.00	3	12,803	0.02%
2018/01/23	1	25.00	0	0.00	25.00	1	12,763	0.01%
2018/01/22	2	25.08	10	24.98	25.05	-8	12,770	-0.06%
2018/01/19	10	25.05	8	25.06	25.10	2	12,628	0.02%
2018/01/18	0	0.00	1.2	25.22	25.15	-1.2	12,544	-0.01%
2018/01/17	0.7	25.05	3	25.22	25.15	-2.3	12,405	-0.02%
2018/01/16	1	25.10	1	25.10	25.20	0	12,241	0.00%
2018/01/15	0	0.00	3.3	25.15	25.10	-3.3	12,149	-0.03%
2018/01/12	4	25.38	25	25.40	25.35	-21	12,011	-0.17%
2018/01/11	0	0.00	10	25.30	25.30	-10	11,740	-0.09%
2018/01/10	0	0.00	19.1	25.30	25.30	-19.1	11,594	-0.17%
2018/01/09	0	0.00	13.5	25.20	25.25	-13.5	11,310	-0.12%
2018/01/08	6	25.16	10.3	25.26	25.25	-4.3	11,124	-0.04%
2018/01/05	0	0.00	4	25.00	24.95	-4	10,659	-0.04%
2018/01/04	6	24.90	4	24.90	24.80	2	10,430	0.02%
2018/01/03	0.1	24.80	25.4	24.84	24.90	-25.3	10,285	-0.25%