中鋼 (2002)-永豐金-新竹券商分點個股進出

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
24.60
漲跌
▼0.15
漲幅
-0.61%
成交量
16,594張
產業
上市鋼鐵類股
3549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－永豐金-新竹券商分點個股進出

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

永豐金-新竹券商分點個股進出
永豐金-新竹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
2024/05/09	2	24.70	2	24.78	24.60	0	22,874	0.00%
2024/05/08	6	24.69	1	24.80	24.75	5	22,990	0.02%
2024/05/07	2	25.03	16	25.02	24.90	-14	22,825	-0.06%
2024/05/06	2	25.00	15.1	25.07	25.10	-13.1	22,774	-0.06%
2024/05/03	5	25.06	2	25.17	24.95	3	22,734	0.01%
2024/05/02	10	24.90	12	24.86	24.95	-2	22,550	-0.01%
2024/04/30	1	24.85	18	24.97	24.85	-17	22,573	-0.08%
2024/04/29	2	24.85	7.1	24.94	25.00	-5.1	22,531	-0.02%
2024/04/26	0.2	24.65	100	24.60	24.55	-99.9	22,361	-0.45%
2024/04/25	1	24.50	0	0.00	24.55	1	22,522	0.00%
2024/04/24	2.1	24.78	0	0.00	24.75	2.1	22,584	0.01%
2024/04/23	13	24.92	3	25.00	24.85	10	22,958	0.04%
2024/04/22	1.2	24.79	8	24.74	24.70	-6.8	23,079	-0.03%
2024/04/19	11.1	24.38	25.1	24.53	24.45	-14	22,843	-0.06%
2024/04/18	16	24.73	5	24.89	24.80	11	22,443	0.05%
2024/04/17	2.4	24.45	6	24.43	24.45	-3.6	22,124	-0.02%
2024/04/16	14.4	24.29	20	24.25	24.25	-5.6	21,924	-0.03%
2024/04/15	28.2	24.80	2	24.80	24.55	26.2	21,955	0.12%
2024/04/12	27.5	24.88	11	24.88	24.85	16.5	21,603	0.08%
2024/04/11	19.2	25.32	1	25.35	25.30	18.2	21,411	0.09%
2024/04/10	30	25.78	18	25.77	25.60	12	21,174	0.06%
2024/04/09	31.1	25.76	131.4	25.69	26.05	-100.3	20,756	-0.48%	大賣/
2024/04/08	8.1	24.89	23.1	24.89	25.00	-15	19,149	-0.08%
2024/04/03	35.1	24.61	5	24.55	24.65	30.1	18,646	0.16%
2024/04/02	0	24.05	4	24.15	24.30	-4	18,076	-0.02%
2024/04/01	2	24.00	6.3	23.95	24.00	-4.3	18,022	-0.02%
2024/03/29	10.2	23.90	6	23.90	23.90	4.2	18,075	0.02%
2024/03/28	33	23.89	0	0.00	23.80	33	18,183	0.18%
2024/03/27	19	23.92	5	24.00	23.90	14	18,448	0.08%
2024/03/26	12	23.86	10	23.89	24.00	2	18,659	0.01%
2024/03/25	11	23.84	4	23.85	23.85	7	19,003	0.04%
2024/03/22	10.1	23.87	1	23.85	23.95	9.1	19,488	0.05%
2024/03/21	7	23.75	4.4	23.60	23.85	2.7	20,422	0.01%
2024/03/20	6.6	23.56	2	23.58	23.50	4.6	21,978	0.02%
2024/03/19	8.2	23.64	0.8	23.70	23.65	7.4	22,295	0.03%
2024/03/18	22.7	23.69	3.1	23.67	23.70	19.6	22,698	0.09%
2024/03/15	22	23.93	0	0.00	23.85	22	22,887	0.10%
2024/03/14	7.5	24.00	1	24.00	24.05	6.5	23,135	0.03%
2024/03/13	32.1	23.86	0.7	23.95	23.95	31.4	23,130	0.14%
2024/03/12	11.3	24.10	2.7	24.15	24.15	8.6	22,921	0.04%
2024/03/11	18	24.00	0	0.00	24.05	18	23,083	0.08%
2024/03/08	14.2	23.97	18.7	24.00	24.10	-4.5	23,355	-0.02%
2024/03/07	16.3	23.92	37	23.92	23.95	-20.7	23,599	-0.09%
2024/03/06	38.1	24.05	5	24.05	24.05	33.1	24,137	0.14%
2024/03/05	41.1	24.09	6.5	24.15	24.05	34.6	25,743	0.13%
2024/03/04	7.5	24.16	56	24.11	24.20	-48.5	26,527	-0.18%
2024/03/01	17.1	24.39	18	24.36	24.45	-0.9	27,266	0.00%
2024/02/29	10.3	24.58	28	24.60	24.60	-17.8	27,983	-0.06%
2024/02/27	33.5	24.63	1	24.60	24.65	32.5	28,695	0.11%
2024/02/26	12	24.93	0	0.00	24.90	12	29,191	0.04%
2024/02/23	10.3	25.07	1.1	25.10	25.00	9.2	29,768	0.03%
2024/02/22	1	25.15	0.1	25.20	25.15	0.9	30,494	0.00%
2024/02/21	4	25.15	3	25.20	25.25	1	30,630	0.00%
2024/02/20	1	25.30	17	25.35	25.30	-16	30,797	-0.05%
2024/02/19	10.3	25.21	11.5	25.30	25.40	-1.2	31,056	0.00%
2024/02/16	10	24.94	1	24.80	24.90	9	31,421	0.03%
2024/02/15	43.3	24.68	6	24.60	24.60	37.3	31,562	0.12%
2024/02/05	28	24.92	1	24.90	24.85	27	31,422	0.09%
2024/02/02	1.1	25.06	1	25.10	25.15	0.1	31,452	0.00%
2024/02/01	5	25.18	8.1	25.31	25.25	-3.1	31,600	-0.01%
2024/01/31	13	24.92	3	24.97	25.15	10	31,838	0.03%
2024/01/30	16.1	25.11	5	25.10	25.05	11.1	31,894	0.03%
2024/01/29	1.3	25.41	10	25.53	25.45	-8.7	32,286	-0.03%
2024/01/26	4	25.05	5	25.01	25.25	-1	32,375	0.00%
2024/01/25	2	25.03	3	25.05	25.10	-1	32,373	0.00%
2024/01/24	1	25.15	6	25.07	25.15	-5	32,398	-0.02%
2024/01/23	3	24.75	1	24.80	24.80	2	32,402	0.01%
2024/01/22	4.2	24.71	4	24.80	24.75	0.2	32,302	0.00%
2024/01/19	10.1	24.69	8	24.69	24.65	2.1	32,342	0.01%
2024/01/18	15.6	24.86	0	0.00	24.80	15.6	32,343	0.05%
2024/01/17	52	24.98	4	24.95	24.80	48	32,692	0.15%
2024/01/16	39.7	25.32	0	0.00	25.20	39.7	32,521	0.12%
2024/01/15	6	25.93	11	25.90	25.80	-5	32,397	-0.02%
2024/01/12	2.1	25.90	21	25.90	25.80	-18.9	32,977	-0.06%
2024/01/11	16	25.76	1	25.85	25.80	15	33,234	0.05%
2024/01/10	2.1	25.85	12	25.80	25.85	-10	34,221	-0.03%
2024/01/09	24.8	26.14	4	26.15	26.00	20.8	34,423	0.06%
2024/01/08	4	26.56	0	0.00	26.50	4	34,277	0.01%
2024/01/05	0	26.70	0	0.00	26.70	0	34,359	0.00%
2024/01/04	22	26.65	6	26.65	26.70	16	34,474	0.05%
2024/01/03	11.1	26.56	2	26.68	26.70	9.1	34,778	0.03%
2024/01/02	5	26.94	11.1	27.00	27.00	-6.1	34,674	-0.02%
2023/12/29	14	26.88	4	27.00	27.00	10	34,911	0.03%
2023/12/28	20.2	26.92	15.2	26.91	27.00	5	35,276	0.01%
2023/12/27	3	26.85	25	26.88	26.90	-22	35,434	-0.06%
2023/12/26	0	0.00	47.2	26.83	26.90	-47.2	35,611	-0.13%
2023/12/25	15.5	26.78	21.1	26.83	26.85	-5.6	36,045	-0.02%
2023/12/22	7	26.60	5	26.75	26.75	2	36,644	0.01%
2023/12/21	1	26.50	1.1	26.46	26.60	-0.1	36,500	0.00%
2023/12/20	6	26.53	8.1	26.64	26.55	-2.1	36,266	-0.01%
2023/12/19	22.2	26.35	10	26.56	26.65	12.2	35,930	0.03%
2023/12/18	33	26.67	36	26.96	26.65	-3	35,758	-0.01%
2023/12/15	41	26.22	75.1	26.30	26.45	-34.1	34,745	-0.10%
2023/12/14	6.1	25.25	3	25.42	25.40	3.1	33,085	0.01%
2023/12/13	32.8	25.11	5	25.11	25.15	27.8	32,610	0.09%
2023/12/12	25.1	25.45	0.1	25.50	25.45	25.1	32,687	0.08%
2023/12/11	14.1	25.62	0	0.00	25.70	14.1	32,312	0.04%
2023/12/08	5	25.95	1	26.10	26.10	4	31,727	0.01%
2023/12/07	4	26.10	7	26.14	26.05	-3	31,646	-0.01%
2023/12/06	1	26.15	4.1	26.19	26.25	-3.1	31,648	-0.01%
2023/12/05	1	26.05	17	26.00	26.10	-16	31,527	-0.05%
2023/12/04	12	25.83	4.1	25.97	26.05	7.9	31,330	0.03%
2023/12/01	20	25.86	0	0.00	26.00	20	30,872	0.06%
2023/11/30	14.1	25.89	6	26.20	26.20	8.1	30,075	0.03%
2023/11/29	9	25.93	6	26.16	26.20	3	28,343	0.01%
2023/11/28	7	26.10	18	26.15	26.10	-11	27,448	-0.04%
2023/11/27	3	25.78	62.8	26.07	26.15	-59.8	26,911	-0.22%
2023/11/24	6.2	25.41	19	25.76	25.90	-12.8	26,050	-0.05%
2023/11/22	10	25.39	1	25.80	25.80	9	24,680	0.04%
2023/11/21	33.1	25.50	92	25.62	25.70	-58.9	24,330	-0.24%
2023/11/20	1.1	25.20	4.4	25.30	25.30	-3.3	23,784	-0.01%
2023/11/17	0	0.00	0.1	25.20	25.20	-0.1	23,897	0.00%
2023/11/16	22	25.18	19.1	25.22	25.20	2.9	23,902	0.01%
2023/11/15	6	24.77	19	24.78	24.95	-13	23,694	-0.05%
2023/11/14	19.1	24.35	8	24.38	24.55	11	23,488	0.05%
2023/11/13	1	24.50	0	0.00	24.50	1	23,736	0.00%
2023/11/10	1	24.50	2	24.65	24.65	-1	23,935	0.00%
2023/11/09	35	24.42	1	24.45	24.55	34	23,952	0.14%
2023/11/08	26	24.49	0	0.00	24.60	26	24,099	0.11%
2023/11/07	11	24.52	9	24.55	24.80	2	24,043	0.01%
2023/11/06	18	25.10	25	25.13	25.00	-7	24,007	-0.03%
2023/11/03	5	24.60	37	24.58	24.55	-32	23,732	-0.13%
2023/11/02	12	24.35	10	24.33	24.25	2	23,784	0.01%
2023/11/01	7.4	24.25	0	0.00	24.05	7.4	23,862	0.03%
2023/10/31	2	24.10	3	24.08	24.15	-1	23,946	0.00%
2023/10/30	16	24.19	4	24.20	24.10	12	24,425	0.05%
2023/10/27	2	24.08	0	0.00	24.00	2	24,546	0.01%
2023/10/26	11	24.11	6	24.10	24.05	5	24,855	0.02%
2023/10/25	9	24.29	17.2	24.14	24.40	-8.2	24,877	-0.03%
2023/10/24	28.3	23.60	1	23.60	23.60	27.3	24,831	0.11%
2023/10/23	65.1	23.80	3	23.85	23.80	62.1	24,893	0.25%
2023/10/20	52.1	23.97	2	24.00	23.90	50.1	24,917	0.20%
2023/10/19	13	24.36	6	24.41	24.50	7	24,651	0.03%
2023/10/18	34.1	24.34	0	0.00	24.85	34.1	24,631	0.14%
2023/10/17	9	24.43	4	24.63	24.75	5	23,878	0.02%
2023/10/16	5	24.52	4	24.55	24.75	1	23,809	0.00%
2023/10/13	10.4	24.85	2	24.83	24.85	8.4	23,802	0.04%
2023/10/12	4	24.80	13.1	24.84	24.85	-9.1	23,787	-0.04%
2023/10/11	12	24.45	1	24.50	24.60	11	23,649	0.05%
2023/10/06	10.2	24.43	10	24.47	24.65	0.2	23,291	0.00%
2023/10/05	24	24.52	22.2	24.48	24.55	1.8	23,213	0.01%
2023/10/04	31.3	24.31	1.2	24.31	24.25	30.1	22,864	0.13%
2023/10/03	42.1	24.96	1	24.90	24.85	41.1	22,390	0.18%
2023/10/02	41.6	25.01	5	25.18	25.25	36.6	22,231	0.16%
2023/09/28	33	25.06	2.5	25.07	25.25	30.5	22,362	0.14%
2023/09/27	39.7	25.43	23	25.44	25.45	16.6	21,904	0.08%
2023/09/26	30.1	26.01	13.6	26.06	26.05	16.5	21,314	0.08%
2023/09/25	1	26.20	0	0.00	26.20	1	21,227	0.00%
2023/09/22	5.2	26.13	4.9	26.22	26.20	0.3	21,466	0.00%
2023/09/21	82.1	26.28	3	26.23	26.15	79.1	21,461	0.37%
2023/09/20	8	26.55	0	0.00	26.50	8	21,129	0.04%
2023/09/19	44	26.56	0	0.00	26.50	44	21,163	0.21%
2023/09/18	18.1	26.74	0.4	26.85	26.75	17.7	21,342	0.08%
2023/09/15	13.6	26.59	22	26.71	26.60	-8.4	21,363	-0.04%
2023/09/14	11	26.54	16	26.66	26.60	-5	20,796	-0.02%
2023/09/13	1	26.35	5	26.40	26.35	-4	20,744	-0.02%
2023/09/11	11	26.21	22.1	26.28	26.25	-11.1	20,867	-0.05%
2023/09/08	6.1	26.38	25	26.47	26.35	-18.9	20,807	-0.09%
2023/09/07	62.8	26.54	22	26.53	26.50	40.8	20,793	0.20%
2023/09/06	1.4	27.00	56	27.16	26.80	-54.6	20,656	-0.26%
2023/09/05	4	27.00	24	27.08	27.10	-20	20,611	-0.10%
2023/09/04	11	26.85	16	27.05	27.05	-5	20,597	-0.02%
2023/09/01	11.5	26.71	25	26.55	26.70	-13.5	20,572	-0.07%
2023/08/31	5	26.52	2	26.63	26.50	3	20,563	0.01%
2023/08/30	13	26.50	21	26.50	26.55	-8	20,161	-0.04%
2023/08/29	32.2	26.20	28	26.24	26.40	4.2	20,104	0.02%
2023/08/28	3	26.45	1	26.50	26.50	2	19,863	0.01%
2023/08/25	12.2	26.29	1	26.35	26.30	11.2	20,604	0.05%
2023/08/24	34.2	26.54	0	0.00	26.50	34.2	20,759	0.16%
2023/08/23	8.4	26.57	0.4	26.70	26.60	7.9	20,872	0.04%
2023/08/22	29.8	26.81	0	0.00	26.70	29.8	20,883	0.14%
2023/08/21	2.1	27.13	11	27.07	27.10	-8.9	20,951	-0.04%
2023/08/18	9.6	27.07	38	27.05	27.20	-28.4	21,018	-0.14%
2023/08/17	78	26.48	18	26.64	26.60	60	20,864	0.29%
2023/08/16	31.5	26.91	0	0.00	26.85	31.5	20,669	0.15%
2023/08/15	30.1	27.29	2	27.30	27.10	28.1	20,450	0.14%
2023/08/14	20	27.26	0	0.00	27.20	20	20,375	0.10%
2023/08/11	16.3	27.81	0	0.00	27.65	16.3	20,288	0.08%
2023/08/10	28.4	27.86	0	0.00	27.90	28.4	20,157	0.14%
2023/08/09	31.5	28.01	0	0.00	28.15	31.5	19,964	0.16%
2023/08/08	8	28.31	9	28.26	28.25	-1	19,821	-0.01%
2023/08/07	0	0.00	14	28.43	28.50	-14	19,652	-0.07%
2023/08/04	9	28.14	1	28.25	28.30	8	19,542	0.04%
2023/08/02	39.5	27.95	1	28.30	28.00	38.5	19,568	0.20%
2023/08/01	21	28.07	2	28.18	28.15	19	19,103	0.10%
2023/07/31	15.4	28.00	2.6	27.97	27.95	12.7	19,064	0.07%
2023/07/28	13.2	28.21	0	0.00	28.20	13.2	18,801	0.07%
2023/07/27	12	28.41	15.1	28.48	28.45	-3.1	18,612	-0.02%
2023/07/26	16.5	28.40	5	28.50	28.55	11.5	18,339	0.06%
2023/07/25	3.2	29.38	20	29.40	29.35	-16.8	18,191	-0.09%
2023/07/24	1	29.30	4.3	29.32	29.40	-3.3	18,423	-0.02%
2023/07/21	10	29.20	0	0.00	29.25	10	18,479	0.05%
2023/07/20	1.4	29.31	16	29.46	29.45	-14.6	18,429	-0.08%
2023/07/19	0.2	29.20	1	29.25	29.30	-0.8	18,152	0.00%
2023/07/18	0.5	29.23	0.7	29.25	29.20	-0.2	18,075	0.00%
2023/07/17	11.4	29.24	8	29.18	29.30	3.4	17,943	0.02%
2023/07/14	3	29.18	1.2	29.19	29.15	1.8	18,019	0.01%
2023/07/13	1.3	29.02	1	29.10	29.05	0.3	17,990	0.00%
2023/07/12	0.2	28.95	0	0.00	28.85	0.2	18,231	0.00%
2023/07/11	3.3	28.88	101	28.75	28.85	-97.7	18,450	-0.53%	大賣/
2023/07/10	7.2	28.83	0	0.00	28.70	7.2	18,897	0.04%
2023/07/07	17.3	28.68	0	0.00	28.65	17.3	19,088	0.09%
2023/07/06	33.3	29.03	0	0.00	28.95	33.3	19,032	0.17%
2023/07/05	10	29.54	0	0.00	29.50	10	18,642	0.05%
2023/07/04	1	29.60	0	0.00	29.55	1	18,571	0.01%
2023/07/03	0.9	29.60	1	29.65	29.80	-0.1	18,535	0.00%
2023/06/30	1.1	29.50	5.2	29.50	29.40	-4.1	18,572	-0.02%
2023/06/29	5	29.62	0	0.00	29.65	5	18,275	0.03%
2023/06/28	1.3	29.68	0	0.00	29.70	1.3	18,157	0.01%
2023/06/27	4	29.73	3.3	29.74	29.75	0.7	18,219	0.00%
2023/06/26	2	29.63	8	29.76	29.60	-6	18,273	-0.03%
2023/06/21	5	29.67	0	0.00	29.65	5	18,157	0.03%
2023/06/20	10.1	29.70	6	29.76	29.75	4.1	18,113	0.02%
2023/06/19	1	29.75	1	29.75	29.85	0	18,084	0.00%
2023/06/16	2	29.68	9	29.74	29.75	-7	18,049	-0.04%
2023/06/15	9	29.66	4	29.65	29.65	5	17,898	0.03%
2023/06/14	2	29.70	12	29.70	29.65	-10	18,448	-0.05%
2023/06/13	0.9	29.73	2.8	29.62	29.60	-1.8	18,504	-0.01%
2023/06/09	4	29.76	20	29.83	29.75	-16	18,691	-0.09%
2023/06/08	1	29.75	0	0.00	29.75	1	18,830	0.01%
2023/06/07	0	0.00	26	29.90	29.90	-26	18,996	-0.14%
2023/06/06	0	0.00	5	29.85	29.90	-5	19,059	-0.03%
2023/06/05	5	29.70	5.1	29.75	29.60	-0.1	19,128	0.00%
2023/06/02	2	29.45	31	29.27	29.40	-29	19,154	-0.15%
2023/06/01	7	29.22	0	0.00	29.10	7	19,112	0.04%
2023/05/31	9	29.17	0	0.00	29.00	9	19,040	0.05%
2023/05/30	23.2	29.04	3	29.20	29.00	20.2	18,395	0.11%
2023/05/29	15.4	29.22	0.1	29.30	29.05	15.3	18,552	0.08%
2023/05/26	5	29.36	1	29.45	29.20	4	18,590	0.02%
2023/05/25	1	29.40	2	29.58	29.40	-1	18,417	-0.01%
2023/05/24	2	29.92	0	0.00	29.95	2	18,202	0.01%
2023/05/23	1	29.90	6	29.96	29.90	-5	18,389	-0.03%
2023/05/22	0	0.00	9.2	29.95	30.00	-9.2	18,345	-0.05%
2023/05/19	5	29.55	5	29.72	29.60	0	18,103	0.00%
2023/05/18	4	29.73	7.1	29.75	29.70	-3.1	18,078	-0.02%
2023/05/17	1	29.60	23	29.55	29.60	-22	18,061	-0.12%
2023/05/16	9.3	29.18	0	0.00	29.20	9.3	17,856	0.05%
2023/05/15	7	29.15	2	29.20	29.15	5	17,817	0.03%
2023/05/12	1.3	29.21	0	0.00	29.00	1.3	17,776	0.01%
2023/05/11	1.3	29.21	0	0.00	29.15	1.3	17,699	0.01%
2023/05/10	0	0.00	6	29.35	29.35	-6	17,751	-0.03%
2023/05/09	7.3	29.16	0.8	29.30	29.35	6.5	17,807	0.04%
2023/05/08	2	29.25	0	0.00	29.30	2	17,776	0.01%
2023/05/05	3.2	28.97	0	0.00	29.10	3.2	17,797	0.02%
2023/05/04	12.2	29.03	0	29.15	29.10	12.1	17,883	0.07%
2023/05/03	7	29.11	0	0.00	29.15	7	17,938	0.04%
2023/05/02	3.2	29.20	6	29.31	29.30	-2.8	18,221	-0.02%
2023/04/28	3.1	29.14	6	29.10	29.10	-2.9	18,833	-0.02%
2023/04/27	27.6	28.88	0	0.00	28.90	27.6	18,787	0.15%
2023/04/26	17.3	29.28	7	29.20	29.30	10.3	18,472	0.06%
2023/04/25	17.2	29.89	0	0.00	29.75	17.2	18,392	0.09%
2023/04/24	6	30.05	1	30.00	30.05	5	18,492	0.03%
2023/04/21	1	30.20	5	30.22	30.15	-4	18,533	-0.02%
2023/04/20	7.1	30.36	0	0.00	30.45	7.1	18,599	0.04%
2023/04/19	8	30.43	1	30.45	30.45	7	19,090	0.04%
2023/04/18	0	0.00	21	30.68	30.70	-21	18,913	-0.11%
2023/04/17	25.1	30.74	1	31.10	30.75	24.1	18,886	0.13%
2023/04/14	23.1	31.01	0	0.00	31.10	23.1	18,795	0.12%
2023/04/13	7	31.41	5	31.39	31.45	2	18,821	0.01%
2023/04/12	3	31.00	8.6	31.05	31.10	-5.6	18,533	-0.03%
2023/04/11	3	30.93	0	0.00	30.90	3	18,691	0.02%
2023/04/10	2	30.95	3	31.00	30.90	-1	18,960	-0.01%
2023/04/07	2	30.83	0.3	30.90	30.80	1.7	19,061	0.01%
2023/04/06	5	30.76	7	30.93	30.80	-2	19,260	-0.01%
2023/03/31	1	30.95	1	31.25	30.90	0	19,621	0.00%
2023/03/30	6	30.92	0	0.00	31.00	6	21,941	0.03%
2023/03/29	10	30.95	15.3	30.99	31.00	-5.3	24,190	-0.02%
2023/03/28	2.5	30.82	7	30.91	30.85	-4.5	25,765	-0.02%
2023/03/27	4	30.86	0	0.00	30.90	4	27,362	0.01%
2023/03/24	2	31.05	0	0.00	31.10	2	28,898	0.01%
2023/03/23	5	31.11	36.2	31.21	31.25	-31.2	29,352	-0.11%
2023/03/22	1	31.10	11	31.15	31.20	-10	29,610	-0.03%
2023/03/17	4	31.10	55.4	31.31	31.45	-51.4	30,414	-0.17%
2023/03/16	5.1	30.60	0	0.00	30.60	5.1	30,063	0.02%
2023/03/15	2	30.70	1	30.75	30.70	1	30,163	0.00%
2023/03/14	24	30.88	6	30.80	30.70	18	30,388	0.06%
2023/03/13	1	30.80	1	31.10	31.00	0	30,657	0.00%
2023/03/10	2.7	30.57	4	30.60	30.60	-1.3	30,725	0.00%
2023/03/09	2.1	30.75	0	0.00	30.75	2.1	30,970	0.01%
2023/03/08	2	30.98	1	31.00	31.20	1	31,556	0.00%
2023/03/07	1.8	31.10	6	31.10	31.10	-4.2	31,827	-0.01%
2023/03/03	1.2	30.62	0	0.00	30.70	1.2	32,666	0.00%
2023/03/02	4.1	30.28	12.1	30.50	30.65	-8.1	33,313	-0.02%
2023/03/01	13	30.62	2	30.40	30.30	11	33,269	0.03%
2023/02/24	6	31.56	0	0.00	31.40	6	32,884	0.02%
2023/02/23	4	31.91	0.1	31.95	31.80	3.9	32,816	0.01%
2023/02/22	1	31.90	1	31.95	31.95	0	32,943	0.00%
2023/02/21	1	32.00	11	32.10	32.10	-10	33,101	-0.03%
2023/02/20	1	31.60	4.7	31.83	32.00	-3.7	33,056	-0.01%
2023/02/17	21	31.50	6.1	31.59	31.70	14.9	33,345	0.04%
2023/02/16	5	31.70	1	31.60	31.60	4	34,103	0.01%
2023/02/15	13	31.47	2.1	31.45	31.35	10.9	34,376	0.03%
2023/02/14	0	0.00	13.1	31.50	31.45	-13.1	34,309	-0.04%
2023/02/13	0	0.00	1.1	31.16	31.45	-1.1	34,452	0.00%
2023/02/10	0.1	31.30	3	31.15	31.25	-3	34,587	-0.01%
2023/02/09	1	31.35	5	31.40	31.30	-4	34,750	-0.01%
2023/02/07	2	31.45	5	31.50	31.45	-3	34,964	-0.01%
2023/02/06	3	31.18	5	31.26	31.05	-2	34,949	-0.01%
2023/02/03	7	31.47	12	31.49	31.40	-5	34,828	-0.01%
2023/02/02	0.2	31.85	40	31.86	31.95	-39.8	34,818	-0.11%
2023/02/01	2.1	31.61	4	32.00	32.00	-1.9	34,770	-0.01%
2023/01/31	5.5	32.03	13	32.08	31.65	-7.5	34,785	-0.02%
2023/01/30	5	31.85	19.3	31.97	32.10	-14.3	34,490	-0.04%
2023/01/17	2	31.10	17	31.10	31.20	-15	33,992	-0.04%
2023/01/16	11	31.21	1	31.25	31.05	10	34,017	0.03%
2023/01/13	0	0.00	6	31.33	31.05	-6	34,090	-0.02%
2023/01/12	1	31.05	10	31.03	31.05	-9	34,885	-0.03%
2023/01/11	2	30.75	2	30.70	30.70	0	34,972	0.00%
2023/01/10	0.4	30.80	0	0.00	30.85	0.4	35,179	0.00%
2023/01/09	0	0.00	11.2	30.83	30.95	-11.2	35,303	-0.03%
2023/01/06	0	0.00	2.2	30.12	30.15	-2.2	34,989	-0.01%
2023/01/05	0	0.00	5	30.10	30.00	-5	35,172	-0.01%
2023/01/04	2	29.93	0	0.00	29.90	2	35,277	0.01%
2023/01/03	1	29.50	0	0.00	30.25	1	35,433	0.00%
2022/12/30	6	29.99	1	30.00	29.80	5	35,227	0.01%
2022/12/29	1.2	29.86	5	30.00	29.95	-3.8	35,231	-0.01%
2022/12/28	3	30.25	16	30.38	30.60	-13	35,061	-0.04%
2022/12/27	2	30.35	3	30.47	30.30	-1	34,931	0.00%
2022/12/26	5	30.70	17	30.69	30.60	-12	34,857	-0.03%
2022/12/23	4	30.45	3.1	30.47	30.70	0.9	34,932	0.00%
2022/12/22	5	30.36	19.2	30.49	30.65	-14.2	34,654	-0.04%
2022/12/21	16	29.20	16.1	29.49	29.70	-0.1	32,460	0.00%
2022/12/20	1	28.65	12.6	28.77	28.45	-11.6	30,545	-0.04%
2022/12/19	4.1	28.43	20	28.64	28.30	-16	29,331	-0.05%
2022/12/16	3.1	29.02	1	29.00	29.40	2.1	27,890	0.01%
2022/12/15	5	29.30	7	29.39	29.25	-2	26,717	-0.01%
2022/12/14	14	29.16	5	29.20	29.05	9	26,766	0.03%
2022/12/13	0	0.00	2.1	29.34	29.15	-2.1	27,093	-0.01%
2022/12/12	2	28.73	8	28.60	29.00	-6	26,667	-0.02%
2022/12/09	0	0.00	1	29.00	29.05	-1	27,144	0.00%
2022/12/08	4	28.95	2	29.05	28.95	2	27,143	0.01%
2022/12/07	0	0.00	10	29.12	29.00	-10	27,079	-0.04%
2022/12/06	0	0.00	2	29.33	29.00	-2	27,066	-0.01%
2022/12/05	0	0.00	3	29.15	29.20	-3	26,901	-0.01%
2022/12/02	1	29.20	1	29.15	29.00	0	26,847	0.00%
2022/12/01	1	29.20	12.2	29.19	29.25	-11.2	26,934	-0.04%
2022/11/30	12	29.13	3.4	29.10	29.15	8.6	26,661	0.03%
2022/11/29	8	28.30	6.1	28.53	28.70	1.9	26,061	0.01%
2022/11/28	8	28.09	6.1	28.54	27.90	1.9	25,715	0.01%
2022/11/25	8	29.33	27	29.33	28.75	-19	25,289	-0.08%
2022/11/24	1	29.20	7.1	29.30	29.20	-6.1	24,984	-0.02%
2022/11/23	0.1	28.95	0	0.00	29.00	0.1	24,482	0.00%
2022/11/21	0	0.00	10.4	28.80	29.00	-10.4	24,325	-0.04%
2022/11/18	4	28.21	0.4	28.43	28.40	3.6	24,031	0.01%
2022/11/17	4	28.38	0	0.00	28.40	4	23,905	0.02%
2022/11/16	1	28.75	3	28.75	28.80	-2	23,797	-0.01%
2022/11/15	1	28.95	23	28.94	29.10	-22	23,637	-0.09%
2022/11/14	0.5	28.45	10.5	28.64	28.95	-10	23,327	-0.04%
2022/11/11	0	0.00	29.2	27.99	28.00	-29.2	22,650	-0.13%
2022/11/10	0	0.00	1	27.50	27.55	-1	22,457	0.00%
2022/11/09	5	27.40	6	27.58	27.80	-1	22,554	0.00%
2022/11/08	3	27.28	1	27.45	27.40	2	22,670	0.01%
2022/11/07	0	0.00	15	27.01	27.15	-15	22,823	-0.07%
2022/11/04	2.2	26.61	20	26.70	26.75	-17.8	22,951	-0.08%
2022/11/03	0	0.00	3	26.85	26.85	-3	22,855	-0.01%
2022/11/02	5	27.00	1	27.10	27.20	4	22,868	0.02%
2022/11/01	1	26.80	1	26.85	27.00	0	23,055	0.00%
2022/10/31	1	26.90	0	0.00	26.85	1	23,188	0.00%
2022/10/28	4.3	26.77	0	0.00	27.15	4.3	23,351	0.02%
2022/10/27	2	27.10	2	27.60	27.05	0	23,482	0.00%
2022/10/26	1	27.35	10	27.30	27.30	-9	23,716	-0.04%
2022/10/25	4	27.25	0	0.00	27.25	4	24,274	0.02%
2022/10/24	0	0.00	3	27.97	28.00	-3	24,257	-0.01%
2022/10/21	5	28.07	7	28.09	28.05	-2	24,644	-0.01%
2022/10/20	1	28.60	7	28.22	28.60	-6	25,118	-0.02%
2022/10/19	2	27.18	4.1	27.43	27.45	-2.1	25,560	-0.01%
2022/10/18	3	27.22	3.1	27.20	27.20	-0.1	26,871	0.00%
2022/10/17	4	26.61	14	26.71	27.05	-10	27,554	-0.04%
2022/10/13	2	27.13	0	0.00	26.90	2	28,945	0.01%
2022/10/12	2	27.35	30	27.42	27.50	-28	29,660	-0.09%
2022/10/11	0	0.00	27	27.60	27.35	-27	30,472	-0.09%
2022/10/07	1	27.65	0	0.00	27.55	1	30,607	0.00%
2022/10/06	1.2	27.58	3	27.70	27.80	-1.8	30,887	-0.01%
2022/10/05	1	27.55	4	27.54	27.60	-3	31,326	-0.01%
2022/10/04	0.1	27.30	4.8	26.92	27.20	-4.7	31,457	-0.01%
2022/10/03	18.2	26.52	1	26.45	26.45	17.2	31,377	0.05%
2022/09/30	1	26.65	0.2	26.70	26.70	0.8	31,568	0.00%
2022/09/29	1.3	26.90	11	26.86	27.00	-9.8	31,718	-0.03%
2022/09/28	23.1	26.52	0	0.00	26.65	23.1	31,910	0.07%
2022/09/27	26	26.86	1	26.90	26.80	25	32,055	0.08%
2022/09/26	23.1	27.10	7	27.20	27.10	16.1	32,168	0.05%
2022/09/23	10.5	27.86	2.2	27.95	27.85	8.3	32,220	0.03%
2022/09/22	9.5	27.59	3	27.70	28.45	6.5	32,618	0.02%
2022/09/21	22.7	28.10	5.1	28.05	28.35	17.6	32,579	0.05%
2022/09/20	15.2	28.70	2	28.68	28.60	13.2	32,492	0.04%
2022/09/19	11	29.30	1	29.55	29.30	10	32,363	0.03%
2022/09/16	21	29.33	0.1	29.35	29.35	20.9	33,347	0.06%
2022/09/15	1.1	29.36	1.1	29.59	29.50	0	34,769	0.00%
2022/09/14	0.1	29.40	0.1	29.45	29.30	0.1	35,334	0.00%
2022/09/13	12	29.54	14.4	29.74	29.80	-2.4	36,034	-0.01%
2022/09/12	6.1	29.61	6.5	29.64	29.70	-0.4	36,581	0.00%
2022/09/08	2.2	29.25	216	29.25	29.25	-213.8	37,020	-0.58%	大賣/鉅額交易
2022/09/07	3.5	29.25	13.1	29.00	28.75	-9.7	36,978	-0.03%
2022/09/06	0	0.00	16.1	29.15	29.20	-16.1	36,898	-0.04%
2022/09/05	4.3	28.76	2	28.80	29.00	2.3	37,080	0.01%
2022/09/02	2	28.58	6	28.63	28.55	-4	37,245	-0.01%
2022/09/01	24	28.55	0	0.00	28.55	24	37,280	0.06%
2022/08/31	1	28.95	1	29.00	28.95	0	37,205	0.00%
2022/08/30	11.1	28.75	11	29.08	29.00	0.1	37,157	0.00%
2022/08/29	6.1	28.74	0	0.00	28.80	6.1	37,256	0.02%
2022/08/26	11	29.29	11.1	29.25	29.25	-0.1	37,425	0.00%
2022/08/25	3	29.08	3.1	29.10	29.15	-0.1	37,641	0.00%
2022/08/24	1	28.85	0.1	28.95	29.05	0.9	37,952	0.00%
2022/08/23	16.2	28.80	3.5	28.84	28.80	12.7	38,628	0.03%
2022/08/22	5.1	28.95	59	29.00	29.00	-53.9	38,968	-0.14%
2022/08/19	13	29.18	1	29.20	29.20	12	39,180	0.03%
2022/08/18	13	29.15	2	29.00	29.20	11	39,328	0.03%
2022/08/17	0.4	29.20	3	29.17	29.20	-2.6	39,403	-0.01%
2022/08/16	2.1	29.13	1	29.20	29.00	1.1	39,474	0.00%
2022/08/15	9	29.17	15	29.21	29.15	-6	39,619	-0.02%
2022/08/12	2.8	28.87	17	28.86	28.75	-14.2	39,496	-0.04%
2022/08/11	1	28.20	1	28.25	28.45	0	39,794	0.00%
2022/08/10	1	28.05	0	0.00	28.00	1	39,839	0.00%
2022/08/09	1	28.05	0	0.00	28.00	1	40,151	0.00%
2022/08/08	1	28.00	15	28.02	27.95	-14	40,390	-0.03%
2022/08/05	1	28.20	12	28.17	28.30	-11	40,506	-0.03%
2022/08/04	6.3	27.81	1.1	27.72	27.85	5.2	41,128	0.01%
2022/08/03	5.1	28.08	3	28.35	28.05	2.1	41,320	0.01%
2022/08/02	12.2	28.30	1	28.25	28.35	11.2	41,442	0.03%
2022/08/01	6	28.43	26	28.30	28.60	-20	41,478	-0.05%
2022/07/29	19.3	27.55	1	27.70	27.70	18.3	41,131	0.04%
2022/07/28	38.5	27.45	0	0.00	27.35	38.5	41,080	0.09%
2022/07/27	42.8	27.62	24.4	27.58	27.60	18.4	40,652	0.05%
2022/07/26	125.3	27.95	0	0.00	27.85	125.3	40,201	0.31%	大買/鉅額交易
2022/07/25	26	30.99	25	30.96	31.30	1.1	38,908	0.00%
2022/07/22	17	30.68	13	30.67	30.80	4	37,598	0.01%
2022/07/21	12	29.99	36.1	30.26	30.50	-24.1	37,530	-0.06%
2022/07/20	3.2	30.28	18	30.36	30.50	-14.8	37,597	-0.04%
2022/07/19	11.2	30.00	19	29.95	30.25	-7.8	37,829	-0.02%
2022/07/18	13.9	28.96	11	29.32	30.65	2.9	37,556	0.01%
2022/07/15	33	28.91	15	28.90	28.95	18	37,284	0.05%
2022/07/14	115	28.73	1	29.10	29.25	114	37,327	0.31%	大買/鉅額交易
2022/07/13	14.1	28.95	24	29.02	29.05	-9.9	37,205	-0.03%
2022/07/12	9	28.89	26	28.81	28.90	-17	37,380	-0.05%
2022/07/11	4	29.21	0	0.00	29.10	4	37,386	0.01%
2022/07/08	10.1	29.42	24	29.40	29.35	-13.9	37,433	-0.04%
2022/07/07	3	28.97	2	29.10	29.05	1	37,445	0.00%
2022/07/06	7.6	29.02	5.3	29.11	29.00	2.3	37,525	0.01%
2022/07/05	6	29.12	19.4	29.20	29.20	-13.4	37,503	-0.04%
2022/07/04	7.3	28.60	9.3	28.65	28.65	-2	37,438	-0.01%
2022/07/01	4	28.65	42	28.76	28.70	-38	37,570	-0.10%
2022/06/30	130.2	28.53	6	28.53	28.45	124.2	37,595	0.33%	大買/鉅額交易
2022/06/29	5.1	29.01	1	29.25	29.10	4.1	37,376	0.01%
2022/06/28	47	28.96	12	29.05	29.20	35	37,287	0.09%
2022/06/27	29	29.49	5	29.58	29.45	24	37,947	0.06%
2022/06/24	26.5	28.97	12	28.99	29.00	14.5	37,870	0.04%
2022/06/23	82.4	29.74	25	30.48	29.00	57.4	37,318	0.15%
2022/06/22	16	31.58	47	31.15	31.00	-31	36,074	-0.09%
2022/06/21	23.2	31.88	3	31.93	31.85	20.2	36,046	0.06%
2022/06/20	48.2	32.52	6	32.67	32.15	42.2	35,923	0.12%
2022/06/17	13.1	33.24	3	33.20	33.15	10.1	36,269	0.03%
2022/06/16	0.2	33.91	1	34.00	33.55	-0.8	37,274	0.00%
2022/06/15	5	33.88	0	0.00	33.80	5	37,870	0.01%
2022/06/14	4	33.76	1	34.00	34.00	3	38,213	0.01%
2022/06/13	5	34.00	2.5	33.98	34.00	2.5	38,572	0.01%
2022/06/10	1	34.55	4	34.53	34.50	-3	38,856	-0.01%
2022/06/09	6	34.54	5	34.49	34.50	1	39,372	0.00%
2022/06/08	2	34.78	9	34.75	34.75	-7	39,835	-0.02%
2022/06/07	3	34.67	1	34.50	34.75	2	40,450	0.00%
2022/06/06	5.2	33.71	2	33.85	34.65	3.2	40,918	0.01%
2022/06/02	17.3	33.79	4	33.79	33.75	13.3	43,066	0.03%
2022/06/01	17.3	34.27	1	34.35	34.15	16.3	45,450	0.04%
2022/05/31	15.1	34.37	2	34.20	34.65	13.1	46,099	0.03%
2022/05/30	46.1	34.43	45	34.41	34.50	1.1	46,569	0.00%
2022/05/27	33	34.16	20	34.31	34.40	13	48,683	0.03%
2022/05/26	2.8	34.08	19	34.09	34.05	-16.2	51,413	-0.03%
2022/05/25	12	33.65	4	33.85	33.85	8	51,818	0.02%
2022/05/24	23.4	33.62	0	0.00	33.55	23.4	52,381	0.04%
2022/05/23	17	33.49	0	0.00	33.55	17	52,385	0.03%
2022/05/20	25	33.33	63	33.35	33.35	-38	52,925	-0.07%
2022/05/19	43	33.00	11	33.09	32.95	32	54,374	0.06%
2022/05/18	2.3	33.34	2	33.65	33.55	0.3	54,064	0.00%
2022/05/17	45.6	33.12	1	33.10	33.00	44.6	53,964	0.08%
2022/05/16	15	33.31	0	0.00	33.20	15	53,866	0.03%
2022/05/13	15	33.38	0.4	33.45	33.35	14.6	53,809	0.03%
2022/05/12	38.1	33.70	8	33.58	33.20	30.1	53,805	0.06%
2022/05/11	24.2	34.28	25	34.30	34.20	-0.8	53,590	0.00%
2022/05/10	50.5	34.52	38	34.67	34.60	12.5	54,067	0.02%
2022/05/09	21.2	35.08	20	35.05	35.00	1.2	54,035	0.00%
2022/05/06	5	35.75	4.1	35.80	35.80	0.9	54,204	0.00%
2022/05/05	1	36.40	1	36.55	36.35	0	54,535	0.00%
2022/05/04	0	0.00	1	36.15	36.05	-1	54,598	0.00%
2022/05/03	2	35.83	4	35.90	36.00	-2	55,028	0.00%
2022/04/29	1.3	36.14	0	0.00	36.10	1.3	55,166	0.00%
2022/04/28	8	35.81	15.1	36.05	36.05	-7.1	55,356	-0.01%
2022/04/27	66	35.50	25	35.58	35.60	41	55,156	0.07%
2022/04/26	26.5	36.45	1	36.60	36.10	25.5	54,761	0.05%
2022/04/25	54	36.77	8	36.92	36.60	46	53,900	0.09%
2022/04/22	44	37.73	2.6	37.73	37.60	41.4	52,950	0.08%
2022/04/21	20.3	38.02	39	38.24	37.80	-18.7	52,606	-0.04%
2022/04/20	38	38.44	6	38.35	38.30	32	52,794	0.06%
2022/04/19	33	38.60	1	38.65	38.60	32	52,524	0.06%
2022/04/18	22.6	38.71	0	0.00	38.50	22.6	52,635	0.04%
2022/04/15	7	39.51	2.5	39.51	39.55	4.5	52,034	0.01%
2022/04/14	1	39.55	7	39.53	39.50	-6	51,916	-0.01%
2022/04/13	17.5	39.50	14	39.52	39.50	3.5	51,893	0.01%
2022/04/12	9.5	39.27	20	39.40	39.35	-10.5	51,767	-0.02%
2022/04/11	5	39.28	16	39.31	39.40	-11	51,913	-0.02%
2022/04/08	9	38.95	13	39.07	39.20	-4	51,975	-0.01%
2022/04/07	17	38.94	17	39.13	38.80	0	51,777	0.00%
2022/04/06	1	39.00	2	39.15	39.35	-1	51,641	0.00%
2022/04/01	5	38.98	101	38.97	39.20	-96	51,380	-0.19%	大賣/
2022/03/31	7	38.79	27.1	38.82	38.95	-20.1	51,152	-0.04%
2022/03/30	29	38.84	34	38.80	38.95	-5	51,097	-0.01%
2022/03/29	10.6	39.51	10	39.55	39.40	0.6	50,742	0.00%
2022/03/28	6	39.50	17	39.70	40.00	-11	51,021	-0.02%
2022/03/25	19.4	40.02	11.1	40.05	40.00	8.3	51,552	0.02%
2022/03/24	7.2	40.01	26	40.06	40.00	-18.8	52,528	-0.04%
2022/03/23	13	39.88	18	39.93	40.00	-5	54,775	-0.01%
2022/03/22	22.3	39.73	27	39.89	39.80	-4.7	54,252	-0.01%
2022/03/21	37	39.80	63	39.98	39.75	-26	53,362	-0.05%
2022/03/18	4	38.89	88	39.12	39.05	-84	52,118	-0.16%
2022/03/17	5.3	38.70	3	38.60	38.85	2.3	52,028	0.00%
2022/03/16	105	38.93	4	38.29	38.55	101	51,788	0.20%	大買/鉅額交易
2022/03/15	6	38.58	37	38.60	38.70	-31	51,350	-0.06%
2022/03/14	3	38.78	28.8	38.81	38.80	-25.8	51,489	-0.05%
2022/03/11	0	0.00	7	38.46	38.45	-7	51,578	-0.01%
2022/03/10	19	38.16	21	38.27	38.30	-2	51,322	0.00%
2022/03/09	22	37.74	7	38.06	37.95	15	51,268	0.03%
2022/03/08	55.1	37.93	19.1	37.87	37.40	35.9	51,327	0.07%
2022/03/07	98.3	38.48	136.5	38.63	39.00	-38.2	49,111	-0.08%	大賣/
2022/03/04	21.1	38.55	25	38.56	38.40	-4	47,384	-0.01%
2022/03/03	34	38.68	16.5	38.78	38.60	17.5	46,773	0.04%
2022/03/02	30	38.48	77.2	38.51	38.30	-47.2	46,191	-0.10%
2022/03/01	58.7	38.01	68	38.12	37.95	-9.3	44,202	-0.02%
2022/02/25	2	35.40	40	35.85	36.00	-38	42,061	-0.09%
2022/02/24	12.1	35.47	20	35.31	35.25	-7.9	42,501	-0.02%
2022/02/23	3	36.05	2	36.13	36.05	1	42,451	0.00%
2022/02/22	39	35.87	2	36.00	36.15	37	43,040	0.09%
2022/02/21	4	36.40	58	36.39	36.45	-54	42,972	-0.13%
2022/02/18	1	35.60	33.7	35.66	35.65	-32.7	41,854	-0.08%
2022/02/17	3	35.45	30	35.53	35.55	-27	42,578	-0.06%
2022/02/16	1	35.35	14	35.53	35.45	-13	42,957	-0.03%
2022/02/15	23	35.24	0	0.00	35.05	23	43,153	0.05%
2022/02/14	22	35.16	11	35.29	35.50	11	44,071	0.02%
2022/02/11	5	35.56	10.2	35.64	35.70	-5.2	44,111	-0.01%
2022/02/10	4	35.45	80	35.33	35.65	-76	44,572	-0.17%
2022/02/09	1.1	34.80	21	34.87	34.95	-19.9	45,114	-0.04%
2022/02/08	6	34.38	3	34.42	34.50	3	45,278	0.01%
2022/02/07	3	33.70	27	33.98	34.25	-24	45,222	-0.05%
2022/01/26	4	33.68	4.2	33.58	33.65	-0.2	44,871	0.00%
2022/01/25	36.1	33.44	4	33.45	33.45	32.1	45,226	0.07%
2022/01/24	8	33.43	0	0.00	33.45	8	45,308	0.02%
2022/01/21	19	33.93	12	33.99	33.85	7	45,414	0.02%
2022/01/19	43	34.20	12	34.20	34.05	31	45,523	0.07%
2022/01/18	7	34.69	7	34.86	34.60	0	45,378	0.00%
2022/01/17	12	34.81	3	34.85	35.00	9	45,320	0.02%
2022/01/14	2	34.95	4.3	34.92	35.20	-2.3	45,763	-0.01%
2022/01/13	5	35.40	22	35.37	35.50	-17	45,982	-0.04%
2022/01/12	2	34.60	14	34.68	34.85	-12	45,897	-0.03%
2022/01/11	25	34.64	1.2	34.56	34.55	23.8	46,055	0.05%
2022/01/10	10	34.85	25.5	34.86	34.90	-15.5	46,223	-0.03%
2022/01/07	2	34.80	2	34.90	34.80	0	46,604	0.00%
2022/01/06	2	34.63	0	0.00	34.80	2	46,923	0.00%
2022/01/05	10	34.75	2.8	34.78	34.85	7.2	48,035	0.01%
2022/01/04	34.1	34.55	3	34.48	34.45	31.1	48,871	0.06%
2022/01/03	4.2	34.98	1	35.05	35.00	3.2	50,850	0.01%
2021/12/30	11.7	35.31	7	35.33	35.35	4.7	52,763	0.01%
2021/12/29	15	35.15	3.2	35.17	35.25	11.8	53,518	0.02%
2021/12/28	21.1	35.30	6	35.34	35.40	15.1	54,578	0.03%
2021/12/27	33.1	35.46	3	35.35	35.25	30.1	56,025	0.05%
2021/12/24	14	35.74	9	35.52	35.55	5	57,136	0.01%
2021/12/23	8	35.28	60	35.25	35.50	-52	58,005	-0.09%
2021/12/22	5	35.61	12	35.68	35.65	-7	58,667	-0.01%
2021/12/21	6	35.14	21	35.25	35.70	-15	58,881	-0.03%
2021/12/20	18	35.81	39	36.03	35.60	-21	58,942	-0.04%
2021/12/17	24	34.94	119.6	35.33	35.45	-95.6	59,029	-0.16%	大賣/
2021/12/16	1.1	34.30	11	34.30	34.35	-10	57,916	-0.02%
2021/12/15	2.1	34.11	13	34.28	34.25	-10.9	60,182	-0.02%
2021/12/14	5	34.15	15	34.14	34.10	-10	62,281	-0.02%
2021/12/13	19	34.61	31	34.70	34.60	-12	63,530	-0.02%
2021/12/10	13.8	34.34	17	34.58	34.20	-3.2	64,452	0.00%
2021/12/09	2	34.33	15.2	34.26	34.35	-13.2	66,455	-0.02%
2021/12/08	15	34.43	49	34.43	34.10	-34	70,615	-0.05%
2021/12/07	5	34.16	48	34.19	34.35	-43	72,968	-0.06%
2021/12/06	7	33.99	9	33.92	33.90	-2	73,256	0.00%
2021/12/03	2	34.10	38	34.04	34.10	-36	75,227	-0.05%
2021/12/02	0	0.00	54.2	33.74	33.90	-54.2	76,797	-0.07%
2021/12/01	12	33.05	16	33.10	33.10	-4	80,169	-0.01%
2021/11/30	29	32.79	11	32.81	32.55	18	80,717	0.02%
2021/11/29	2	32.85	4	32.88	32.90	-2	80,965	0.00%
2021/11/26	15	33.10	4	33.11	33.05	11	82,473	0.01%
2021/11/25	6	33.78	23	33.82	33.80	-17	84,298	-0.02%
2021/11/24	10	33.76	100	33.79	33.80	-90	85,281	-0.11%
2021/11/23	3	33.02	24	33.29	33.10	-21	85,030	-0.02%
2021/11/22	89	32.50	50.1	32.59	32.60	38.9	85,720	0.05%
2021/11/19	70	32.72	45	32.80	32.60	25	85,464	0.03%
2021/11/18	69	33.02	15	33.04	32.95	54	85,350	0.06%
2021/11/17	49	33.09	48	33.19	33.05	1	85,254	0.00%
2021/11/16	91	33.13	18.7	33.05	33.15	72.3	85,867	0.08%
2021/11/15	33	33.66	16	33.61	33.65	17	86,885	0.02%
2021/11/12	7.1	34.25	27	34.29	34.25	-19.9	87,589	-0.02%
2021/11/11	6	34.37	35	34.57	34.35	-29	88,779	-0.03%
2021/11/10	41	34.16	25	34.27	34.10	16	89,287	0.02%
2021/11/09	82	34.57	66	34.63	34.50	16	90,324	0.02%
2021/11/08	48.2	34.27	56	34.06	34.40	-7.8	91,701	-0.01%
2021/11/05	39.1	33.12	10	33.00	33.10	29.1	92,321	0.03%
2021/11/04	16.3	33.26	1	33.65	33.25	15.3	92,825	0.02%
2021/11/03	8	33.36	6	33.51	33.50	2	94,533	0.00%
2021/11/02	20.2	33.31	11	33.86	33.20	9.2	94,832	0.01%
2021/11/01	42	33.52	10	33.39	33.40	32	95,030	0.03%
2021/10/29	24.1	33.59	30	33.57	33.60	-5.9	94,890	-0.01%
2021/10/28	10	33.85	6	33.92	33.70	4	95,227	0.00%
2021/10/27	10	33.91	14	33.98	33.90	-4	96,087	0.00%
2021/10/26	10	33.85	43	33.75	33.75	-33	97,605	-0.03%
2021/10/25	3	33.25	1	33.35	33.30	2	98,219	0.00%
2021/10/22	34	33.37	6	33.38	33.30	28	98,964	0.03%
2021/10/21	29	33.89	30	33.99	33.90	-1	99,159	0.00%
2021/10/20	18	33.65	76	34.07	33.55	-58	99,433	-0.06%
2021/10/19	13	33.50	10	33.65	33.45	3	99,794	0.00%
2021/10/18	21	33.54	17	33.62	33.65	4	100,584	0.00%
2021/10/15	24.2	33.16	6.1	33.14	33.20	18.1	102,281	0.02%
2021/10/14	9	32.63	14	32.78	32.75	-5	103,758	0.00%
2021/10/13	67.1	32.80	10	32.66	32.40	57.1	104,658	0.05%
2021/10/12	24.1	33.13	27	33.22	33.40	-3	104,445	0.00%
2021/10/08	177.5	33.67	29.8	33.35	33.20	147.7	104,600	0.14%	大買/鉅額交易
2021/10/07	78.6	34.38	34	34.55	34.50	44.6	103,854	0.04%
2021/10/06	39.2	35.12	14	35.07	35.05	25.2	103,972	0.02%
2021/10/05	16	35.14	19	35.18	35.60	-3	104,986	0.00%
2021/10/04	75.1	35.14	7	35.31	35.00	68.1	105,213	0.06%
2021/10/01	27	35.81	144	36.05	35.85	-117	105,938	-0.11%	大賣/鉅額交易
2021/09/30	30.1	35.85	291.1	36.11	36.30	-261	108,394	-0.24%	大賣/鉅額交易
2021/09/29	110.6	35.28	14	35.30	35.20	96.6	109,385	0.09%	大買/
2021/09/28	24.2	35.70	48	35.72	35.75	-23.9	111,723	-0.02%
2021/09/27	43.2	36.05	45	36.01	35.95	-1.9	114,020	0.00%
2021/09/24	467.1	36.18	6	36.12	36.00	461.1	119,606	0.39%	大買/鉅額交易
2021/09/23	83	36.27	5	36.51	36.15	78	128,294	0.06%
2021/09/22	56.7	36.43	57	36.28	36.30	-0.3	133,199	0.00%
2021/09/17	59.9	37.95	3	38.28	37.80	56.9	135,500	0.04%
2021/09/16	59.1	38.61	13	38.73	38.50	46.1	134,743	0.03%
2021/09/15	30.4	39.02	30.2	39.44	39.25	0.2	134,636	0.00%
2021/09/14	27	39.85	45.1	39.69	39.85	-18.1	135,759	-0.01%
2021/09/13	110	39.89	163	39.96	40.05	-53	138,433	-0.04%	大買/大賣/
2021/09/10	7	39.02	148	39.09	39.10	-141	136,318	-0.10%	大賣/鉅額交易
2021/09/09	17	37.79	9	38.08	38.35	8	135,703	0.01%
2021/09/08	27.5	38.17	33.6	38.59	37.60	-6.1	136,635	0.00%
2021/09/07	36	38.47	26.2	38.69	38.50	9.8	136,611	0.01%
2021/09/06	60	38.83	135.7	38.61	38.85	-75.7	137,062	-0.06%	大賣/
2021/09/03	48.2	37.53	48	37.73	37.45	0.2	135,268	0.00%
2021/09/02	14.1	37.38	6.5	37.64	37.00	7.6	137,285	0.01%
2021/09/01	23	37.98	27.1	38.39	37.75	-4.1	139,749	0.00%
2021/08/31	82	37.88	176.3	37.76	38.15	-94.3	139,313	-0.07%	大賣/
2021/08/30	4	37.11	21	37.24	37.50	-17	139,754	-0.01%
2021/08/27	5	36.73	6.1	36.86	36.90	-1.1	140,948	0.00%
2021/08/26	86	37.15	91.1	36.90	36.35	-5.1	145,502	0.00%
2021/08/25	9.1	36.00	15	35.92	36.00	-5.9	152,066	0.00%
2021/08/24	6	35.93	4	35.84	36.00	2	154,668	0.00%
2021/08/23	11	35.75	4.1	35.88	35.65	6.9	160,835	0.00%
2021/08/20	61.2	35.06	74	35.11	35.10	-12.9	166,632	-0.01%
2021/08/19	88.3	35.75	36	36.34	35.30	52.3	168,766	0.03%
2021/08/18	28	36.21	134.1	35.75	37.00	-106.1	169,685	-0.06%	大賣/鉅額交易
2021/08/17	91.1	36.87	18	37.04	36.25	73.1	172,383	0.04%
2021/08/16	77.1	38.07	9.1	37.84	37.65	68	174,555	0.04%
2021/08/13	28	37.84	48	37.93	37.75	-20	179,344	-0.01%
2021/08/12	81	37.69	125.8	37.67	38.00	-44.8	184,844	-0.02%	大賣/
2021/08/11	82.1	37.35	45	37.37	37.05	37.1	191,226	0.02%
2021/08/10	96.2	37.04	61	36.90	36.80	35.2	191,021	0.02%
2021/08/09	73	37.09	66	37.08	37.45	7	196,274	0.00%
2021/08/06	2	35.90	27	35.79	35.85	-25	201,547	-0.01%
2021/08/05	22	36.15	22	35.97	36.00	0	210,059	0.00%
2021/08/04	8	36.75	4	37.03	36.80	4	221,136	0.00%
2021/08/03	44	36.52	32	36.84	36.90	12	233,961	0.01%
2021/08/02	49	36.96	118.6	37.06	37.25	-69.6	242,971	-0.03%	大賣/
2021/07/30	16	36.74	89.4	36.88	36.35	-73.4	246,344	-0.03%
2021/07/29	24	36.17	141.1	36.02	36.30	-117.1	254,452	-0.05%	大賣/鉅額交易
2021/07/28	70	35.03	19	35.26	35.30	51	260,353	0.02%
2021/07/27	34.3	35.31	30	35.41	35.20	4.3	265,556	0.00%
2021/07/26	38	36.09	13	35.95	35.80	25	270,709	0.01%
2021/07/23	9	35.78	34	36.06	36.30	-25	275,589	-0.01%
2021/07/22	97	35.41	49.6	35.30	35.20	47.4	277,422	0.02%
2021/07/21	141.5	35.53	7	36.31	35.10	134.5	279,934	0.05%	大買/鉅額交易
2021/07/20	73.2	36.21	29	36.07	36.05	44.2	282,175	0.02%
2021/07/19	65	36.38	18	36.25	36.60	47	284,829	0.02%
2021/07/16	47.4	36.45	20	36.40	36.35	27.4	292,244	0.01%
2021/07/15	24.5	36.43	23	36.80	37.00	1.5	295,608	0.00%
2021/07/14	57.1	35.94	40.5	35.99	35.90	16.6	301,447	0.01%
2021/07/13	85.9	37.18	73.6	37.08	36.50	12.3	306,064	0.00%
2021/07/12	149	38.22	56	38.90	37.90	93	309,296	0.03%	大買/
2021/07/09	48.2	37.98	8	38.05	38.05	40.2	312,461	0.01%
2021/07/08	50.4	37.99	82.8	38.33	38.75	-32.4	318,600	-0.01%
2021/07/07	225.4	38.50	31	38.51	38.05	194.4	319,559	0.06%	大買/鉅額交易
2021/07/06	40	39.86	55.3	40.06	39.70	-15.3	318,322	0.00%
2021/07/05	164.2	40.09	226.1	40.31	39.90	-61.9	317,842	-0.02%	大買/大賣/
2021/07/02	84.3	39.27	78	39.37	38.95	6.3	317,242	0.00%
2021/07/01	309	40.02	212.7	39.70	39.10	96.4	316,817	0.03%	大買/大賣/
2021/06/30	237.5	39.63	470.6	39.56	39.60	-233.1	310,414	-0.08%	大買/大賣/鉅額交易
2021/06/29	148.8	37.78	310	37.94	37.75	-161.2	300,495	-0.05%	大買/大賣/鉅額交易
2021/06/28	216.5	36.78	168.3	36.90	37.45	48.2	294,424	0.02%	大買/大賣/
2021/06/25	41	35.99	13	36.71	35.75	28	290,148	0.01%
2021/06/24	18	35.98	10	35.97	35.80	8	289,062	0.00%
2021/06/23	110	36.16	107	35.62	35.40	3	287,679	0.00%	大買/大賣/
2021/06/22	313	35.98	345.5	36.07	36.15	-32.5	285,044	-0.01%	大買/大賣/
2021/06/21	91	34.38	36.1	34.38	34.30	54.9	280,148	0.02%
2021/06/18	66.3	35.45	42	35.51	35.00	24.3	278,081	0.01%
2021/06/17	167	35.54	10.3	35.58	35.45	156.7	275,908	0.06%	大買/鉅額交易
2021/06/16	30	36.12	34	36.20	35.50	-4	274,433	0.00%
2021/06/15	67	35.57	42	35.81	35.85	25	272,484	0.01%
2021/06/11	154.2	36.21	134	36.11	36.15	20.2	270,263	0.01%	大買/大賣/
2021/06/10	54	35.50	72.1	36.02	36.15	-18.1	268,228	-0.01%
2021/06/09	132.4	36.02	81.5	35.92	36.10	50.8	265,669	0.02%	大買/
2021/06/08	17	37.28	21.6	37.46	37.20	-4.6	262,412	0.00%
2021/06/07	90	37.55	1,185	36.72	37.30	-1,095	261,789	-0.42%	大賣/鉅額交易
2021/06/04	133.7	38.64	107	38.95	38.05	26.7	259,522	0.01%	大買/大賣/
2021/06/03	114.5	39.01	82.1	39.11	38.80	32.4	258,118	0.01%	大買/
2021/06/02	109	38.54	321.5	38.89	39.50	-212.5	253,358	-0.08%	大買/大賣/鉅額交易
2021/06/01	59.1	36.78	103	36.92	37.35	-43.9	245,349	-0.02%	大賣/
2021/05/31	272.7	38.09	245	37.98	36.95	27.7	243,104	0.01%	大買/大賣/
2021/05/28	323	36.52	281.4	36.73	36.55	41.6	236,893	0.02%	大買/大賣/
2021/05/27	85	35.06	76.9	35.01	34.60	8.1	230,730	0.00%
2021/05/26	72	34.34	167.2	33.91	34.85	-95.2	228,257	-0.04%	大賣/
2021/05/25	232	35.25	23	34.83	34.45	209	225,749	0.09%	大買/鉅額交易
2021/05/24	72.1	35.70	96	35.52	35.50	-23.9	222,323	-0.01%
2021/05/21	1,195.1	35.68	337	35.31	36.20	858.1	219,566	0.39%	大買/大賣/鉅額交易
2021/05/20	248.1	36.18	1,266	36.20	35.15	-1,017.9	213,451	-0.48%	大買/大賣/鉅額交易
2021/05/19	337.1	37.52	286.1	37.36	37.80	51	206,899	0.02%	大買/大賣/
2021/05/18	88	34.31	78	34.14	34.80	10	198,585	0.01%
2021/05/17	305.3	32.56	327	32.61	31.65	-21.8	197,129	-0.01%	大買/大賣/
2021/05/14	405.5	36.37	308.5	35.19	34.85	97	190,893	0.05%	大買/大賣/
2021/05/13	237.7	36.72	300	36.38	36.60	-62.3	183,571	-0.03%	大買/大賣/
2021/05/12	461.2	39.25	203.5	39.39	38.35	257.7	174,735	0.15%	大買/大賣/鉅額交易
2021/05/11	482.3	44.41	384.8	43.54	42.00	97.5	163,160	0.06%	大買/大賣/
2021/05/10	1,183.2	42.98	403.2	43.56	45.00	780	150,016	0.52%	大買/大賣/鉅額交易
2021/05/07	48	40.93	308.9	40.51	41.20	-260.9	140,620	-0.19%	大賣/鉅額交易
2021/05/06	265.1	40.82	361.4	40.97	41.00	-96.3	136,391	-0.07%	大買/大賣/
2021/05/05	3,099	37.76	250.2	39.09	39.25	2,848.8	126,621	2.25%	大買/大賣/鉅額交易
2021/05/04	136.4	36.05	198	36.15	36.25	-61.6	119,998	-0.05%	大買/大賣/
2021/05/03	104	39.40	172.5	39.88	38.55	-68.4	114,087	-0.06%	大買/大賣/
2021/04/29	259	39.40	244.8	39.60	39.30	14.2	108,516	0.01%	大買/大賣/
2021/04/28	71.3	38.17	73.4	38.38	38.20	-2.1	103,105	0.00%
2021/04/27	258.5	39.36	197	39.24	39.10	61.5	100,884	0.06%	大買/大賣/
2021/04/26	158	39.64	242.9	39.24	40.00	-84.9	97,370	-0.09%	大買/大賣/
2021/04/23	141.2	38.12	125.2	38.47	38.10	16	93,376	0.02%	大買/大賣/
2021/04/22	306.6	40.57	366.1	40.03	38.90	-59.5	89,332	-0.07%	大買/大賣/
2021/04/21	244	38.50	150.1	38.58	38.50	93.9	80,896	0.12%	大買/大賣/
2021/04/20	189.1	38.02	245.6	37.79	39.00	-56.5	76,893	-0.07%	大買/大賣/
2021/04/19	149.7	37.51	239.9	37.93	38.65	-90.2	70,469	-0.13%	大買/大賣/
2021/04/16	67.9	35.00	176.1	34.97	35.15	-108.2	64,352	-0.17%	大賣/鉅額交易
2021/04/15	70	33.15	109.4	33.14	33.00	-39.4	59,455	-0.07%	大賣/
2021/04/14	73.1	32.33	314.8	32.43	32.95	-241.7	55,086	-0.44%	大賣/鉅額交易
2021/04/13	50	30.40	146	30.47	30.20	-96	48,794	-0.20%	大賣/
2021/04/12	31	29.45	122.3	29.51	29.60	-91.3	48,382	-0.19%	大賣/
2021/04/09	47.9	28.00	110	27.78	27.95	-62.2	46,327	-0.13%	大賣/
2021/04/08	99	27.90	98.7	27.91	28.15	0.3	44,948	0.00%
2021/04/07	23	26.71	73.6	26.53	26.90	-50.6	42,611	-0.12%
2021/04/06	7	25.85	10	25.89	25.95	-3	40,260	-0.01%
2021/04/01	5.1	25.84	5.1	25.94	25.80	0	40,097	0.00%
2021/03/31	0	0.00	33	25.79	25.90	-33	39,947	-0.08%
2021/03/30	0	0.00	13	25.63	25.80	-13	39,585	-0.03%
2021/03/29	4.5	25.43	25	25.48	25.55	-20.5	39,402	-0.05%
2021/03/26	2	25.00	9.2	25.02	25.05	-7.2	40,826	-0.02%
2021/03/25	1	24.95	4	25.14	25.00	-3	41,695	-0.01%
2021/03/24	6	24.91	16	24.98	25.00	-10	42,013	-0.02%
2021/03/23	13	25.07	7	25.09	25.10	6	42,212	0.01%
2021/03/22	5	24.99	6	25.15	25.15	-1	42,480	0.00%
2021/03/19	6	25.11	3	25.02	25.10	3	43,158	0.01%
2021/03/18	3	25.50	23	25.60	25.45	-20	44,172	-0.05%
2021/03/17	1	25.50	18	25.61	25.65	-17	44,468	-0.04%
2021/03/16	1	25.40	18	25.53	25.50	-17	44,736	-0.04%
2021/03/15	0	0.00	18	25.65	25.65	-18	44,645	-0.04%
2021/03/12	0	0.00	10.4	25.81	25.90	-10.4	44,668	-0.02%
2021/03/11	3	25.78	53	25.81	25.80	-50	44,666	-0.11%
2021/03/10	22	25.62	15	25.81	25.75	7	44,358	0.02%
2021/03/09	55	25.60	51	25.64	25.70	4	43,890	0.01%
2021/03/08	7	25.09	25	25.15	25.10	-18	42,839	-0.04%
2021/03/05	22	24.90	4	24.90	24.95	18	42,590	0.04%
2021/03/04	26	25.05	3	25.18	25.00	23	43,371	0.05%
2021/03/03	1.2	24.82	5	24.98	25.05	-3.8	43,077	-0.01%
2021/03/02	1	24.75	9	24.86	24.65	-8	42,658	-0.02%
2021/02/26	8	24.97	3	24.92	24.75	5	43,040	0.01%
2021/02/25	2	25.23	2,002.1	25.11	25.30	-2,000.1	42,516	-4.70%	大賣/鉅額交易
2021/02/24	10	25.30	12.9	25.11	25.05	-2.8	42,546	-0.01%
2021/02/23	1.3	25.13	39.3	25.20	25.30	-38	42,107	-0.09%
2021/02/22	14	24.69	21	24.69	24.45	-7	41,215	-0.02%
2021/02/19	14	24.39	5	24.47	24.60	9	41,145	0.02%
2021/02/18	2.6	24.42	23	24.31	24.40	-20.4	41,183	-0.05%
2021/02/17	6	23.79	40	23.56	24.00	-34	41,006	-0.08%
2021/02/05	1	23.30	13	23.40	23.40	-12	40,664	-0.03%
2021/02/04	11	23.29	0	0.00	23.20	11	40,971	0.03%
2021/02/03	2	23.58	0	0.00	23.65	2	41,657	0.00%
2021/02/02	2	23.55	18.3	23.66	23.80	-16.3	41,591	-0.04%
2021/02/01	3	23.17	0	23.25	23.20	3	41,378	0.01%
2021/01/29	15	23.08	2	23.00	22.95	13	41,230	0.03%
2021/01/28	1	23.25	2	23.25	23.30	-1	40,840	0.00%
2021/01/27	1	23.55	0	0.00	23.55	1	40,381	0.00%
2021/01/26	1	23.60	1	23.70	23.70	0	40,242	0.00%
2021/01/25	0	0.00	29	23.94	23.95	-29	40,005	-0.07%
2021/01/22	1	23.75	1	23.25	23.65	0	39,966	0.00%
2021/01/21	12	23.89	0	0.00	23.60	12	39,764	0.03%
2021/01/20	18	23.64	226	23.60	23.45	-208	39,561	-0.53%	大賣/鉅額交易
2021/01/19	18	24.36	6.6	24.35	24.30	11.4	38,843	0.03%
2021/01/18	22	24.23	21	24.24	24.25	1	38,668	0.00%
2021/01/15	15	24.99	12	24.98	24.90	3	38,199	0.01%
2021/01/14	168	25.43	14	25.37	25.30	154	37,612	0.41%	大買/鉅額交易
2021/01/13	6	25.37	67.1	25.46	25.55	-61.1	37,317	-0.16%
2021/01/12	126	25.40	7	25.28	25.30	119	36,889	0.32%	大買/鉅額交易
2021/01/11	7	25.79	42	25.80	25.90	-35	36,320	-0.10%
2021/01/08	8	25.88	52.2	25.95	26.00	-44.2	35,953	-0.12%
2021/01/07	8	25.48	20	25.48	25.70	-12	35,217	-0.03%
2021/01/06	118.3	25.94	43.5	26.33	25.50	74.8	34,533	0.22%	大買/
2021/01/05	110.7	25.98	106.4	25.85	26.00	4.3	32,980	0.01%	大買/大賣/
2021/01/04	3	25.00	22.1	25.01	24.95	-19.1	30,159	-0.06%
2020/12/31	9	24.74	27	24.80	24.75	-18	29,624	-0.06%
2020/12/30	15	24.90	63.1	24.86	25.00	-48.1	29,359	-0.16%
2020/12/29	2	24.58	44	24.51	24.65	-42	28,602	-0.15%
2020/12/28	9	24.24	27	24.22	24.30	-18	28,170	-0.06%
2020/12/25	49	24.23	0.3	24.20	24.20	48.7	28,056	0.17%
2020/12/24	10	24.25	2	24.30	24.35	8	27,781	0.03%
2020/12/23	23	24.19	12.2	24.20	24.40	10.8	27,454	0.04%
2020/12/22	61.1	24.93	70.1	25.07	24.50	-9	27,142	-0.03%
2020/12/21	85	24.89	97	24.90	24.95	-12	25,565	-0.05%
2020/12/18	69	24.26	10.1	24.20	24.45	58.9	24,615	0.24%
2020/12/17	8.1	24.38	12	24.20	24.40	-4	24,236	-0.02%
2020/12/16	18	24.44	13	24.49	24.40	5	23,865	0.02%
2020/12/15	151.1	24.78	88.4	24.85	24.35	62.7	23,610	0.27%	大買/
2020/12/14	131	24.41	118	24.70	24.65	13	22,740	0.06%	大買/大賣/
2020/12/11	52.7	23.99	63.5	23.97	23.95	-10.8	21,317	-0.05%
2020/12/10	20	23.50	20	23.71	23.65	0	20,885	0.00%
2020/12/09	2	23.45	9	23.52	23.35	-7	20,218	-0.03%
2020/12/08	3.3	23.32	9	23.25	23.35	-5.7	20,030	-0.03%
2020/12/07	5	23.52	16.5	23.34	23.45	-11.5	19,847	-0.06%
2020/12/04	5	23.30	43.4	23.49	23.40	-38.4	19,651	-0.20%
2020/12/03	4	23.31	11	23.29	23.30	-7	19,406	-0.04%
2020/12/02	2	23.15	5.5	23.23	23.30	-3.5	20,404	-0.02%
2020/12/01	5	22.96	5	23.04	23.10	0	20,162	0.00%
2020/11/30	4.7	23.30	4	23.40	22.80	0.7	19,995	0.00%
2020/11/27	2	23.25	12.1	23.24	23.15	-10.1	18,928	-0.05%
2020/11/26	14	23.05	6.1	23.06	23.10	7.9	18,492	0.04%
2020/11/25	3	22.72	25	23.00	23.05	-22	18,399	-0.12%
2020/11/24	9.6	22.65	26.3	22.76	22.65	-16.6	17,746	-0.09%
2020/11/23	1.5	22.57	40	22.52	22.65	-38.5	17,443	-0.22%
2020/11/20	1	22.00	15	22.00	22.00	-14	17,026	-0.08%
2020/11/19	1	21.90	15	21.97	22.00	-14	16,859	-0.08%
2020/11/18	6.6	21.94	4	22.00	22.00	2.5	16,600	0.02%
2020/11/17	7	21.94	47.6	21.89	21.95	-40.6	16,340	-0.25%
2020/11/16	0	0.00	23.8	21.62	21.60	-23.8	16,113	-0.15%
2020/11/13	10	21.55	20	21.55	21.60	-10	15,839	-0.06%
2020/11/12	1	21.65	3	21.55	21.60	-2	15,773	-0.01%
2020/11/11	6	21.21	15.1	21.56	21.75	-9.1	15,491	-0.06%
2020/11/10	1.7	20.70	1	20.75	20.80	0.7	14,594	0.00%
2020/11/09	0	0.00	3.1	20.70	20.70	-3.1	14,417	-0.02%
2020/11/06	13	20.63	5	20.60	20.70	8	14,319	0.06%
2020/11/05	0	0.00	1	20.60	20.70	-1	14,392	-0.01%
2020/11/04	0	0.00	2	20.55	20.65	-2	14,371	-0.01%
2020/10/30	3	20.30	0	0.00	20.30	3	14,557	0.02%
2020/10/29	5	20.43	20	20.44	20.40	-15	14,346	-0.10%
2020/10/27	0	20.60	3	20.63	20.70	-3	14,307	-0.02%
2020/10/26	0	0.00	10.7	20.60	20.70	-10.7	14,314	-0.08%
2020/10/22	3	20.50	1	20.55	20.55	2	14,417	0.01%
2020/10/21	5	20.50	0	0.00	20.55	5	14,492	0.03%
2020/10/20	1	20.65	10.1	20.64	20.70	-9.1	14,576	-0.06%
2020/10/19	300	20.60	4	20.65	20.60	296	14,631	2.02%	大買/鉅額交易
2020/10/16	0	0.00	1	20.55	20.45	-1	14,737	-0.01%
2020/10/15	0	0.00	1	20.50	20.40	-1	15,031	-0.01%
2020/10/13	1	20.40	0.5	20.45	20.55	0.5	14,908	0.00%
2020/10/12	0.8	20.50	8	20.55	20.50	-7.2	14,960	-0.05%
2020/10/08	1	20.60	0	0.00	20.65	1	14,975	0.01%
2020/10/07	2	20.70	0	0.00	20.65	2	15,043	0.01%
2020/10/05	0	0.00	1	20.65	20.60	-1	15,039	-0.01%
2020/09/29	1	20.70	3	20.63	20.60	-2	15,211	-0.01%
2020/09/28	1	20.40	0.3	20.40	20.45	0.7	15,115	0.00%
2020/09/25	1	20.10	2.8	20.13	20.15	-1.8	15,243	-0.01%
2020/09/24	13	20.28	10	20.08	20.00	3	15,222	0.02%
2020/09/23	1	20.50	3.5	20.55	20.55	-2.5	14,914	-0.02%
2020/09/22	2	20.75	2	20.80	20.60	0	14,860	0.00%
2020/09/21	0	0.00	24	20.81	20.70	-24	14,815	-0.16%
2020/09/15	3	20.93	1	20.95	20.95	2	14,724	0.01%
2020/09/14	0	0.00	1	20.90	20.95	-1	14,964	-0.01%
2020/09/11	0.3	20.90	4	20.95	20.95	-3.8	15,043	-0.02%
2020/09/10	1	20.85	3	20.88	20.90	-2	15,013	-0.01%
2020/09/09	0	0.00	12.1	20.98	21.00	-12.1	15,017	-0.08%
2020/09/08	1	20.80	1	21.00	20.90	0	15,019	0.00%
2020/09/07	9	20.40	129	20.94	21.00	-120	14,899	-0.81%	大賣/鉅額交易
2020/09/04	3.5	20.06	1	20.05	20.00	2.5	13,899	0.02%
2020/09/03	1	20.10	0.1	20.10	20.15	0.9	14,032	0.01%
2020/09/01	0	0.00	3	20.05	20.00	-3	14,396	-0.02%
2020/08/31	21	20.00	0	0.00	19.90	21	14,508	0.14%
2020/08/26	0	0.00	5.4	20.00	20.10	-5.4	15,259	-0.04%
2020/08/25	9	20.01	1	20.00	20.00	8	15,411	0.05%
2020/08/24	1	20.00	3	20.00	20.00	-2	15,844	-0.01%
2020/08/21	3	20.03	4	20.05	20.00	-1	16,099	-0.01%
2020/08/20	7	19.90	3	19.92	19.80	4	16,117	0.02%
2020/08/19	12	20.28	2	20.35	20.25	10	16,064	0.06%
2020/08/18	6	20.43	13	20.40	20.50	-7	16,055	-0.04%
2020/08/17	6	20.25	5	20.38	20.40	1	16,161	0.01%
2020/08/14	1	20.10	0	0.00	20.20	1	16,160	0.01%
2020/08/13	0	0.00	3	20.15	20.20	-3	16,192	-0.02%
2020/08/12	0	0.00	15	20.15	20.20	-15	16,315	-0.09%
2020/08/11	0	0.00	43	20.13	20.20	-43	16,326	-0.26%
2020/08/10	0	0.00	15.1	20.04	20.10	-15.1	16,247	-0.09%
2020/08/07	3	19.87	6	20.00	19.95	-3	16,363	-0.02%
2020/08/06	1	20.00	0.6	20.00	20.10	0.4	16,366	0.00%
2020/08/04	0	0.00	0.5	19.85	19.85	-0.5	16,526	0.00%
2020/08/03	3	19.77	0	0.00	19.60	3	16,629	0.02%
2020/07/31	14	19.93	0	0.00	19.80	14	16,624	0.08%
2020/07/30	7	19.86	2	19.90	19.90	5	16,671	0.03%
2020/07/29	10	19.96	9	20.00	19.90	1	16,721	0.01%
2020/07/28	4	19.79	3	19.85	19.90	1	16,998	0.01%
2020/07/27	7	20.03	2	20.00	20.00	5	17,336	0.03%
2020/07/24	109	20.25	0	0.00	20.15	109	17,451	0.62%	大買/鉅額交易
2020/07/23	1	20.65	0.1	20.70	20.70	0.9	17,324	0.01%
2020/07/22	2	20.60	1	20.70	20.70	1	17,399	0.01%
2020/07/21	1	20.75	1	20.70	20.60	0	17,273	0.00%
2020/07/20	0	0.00	30	20.82	20.80	-30	17,064	-0.18%
2020/07/17	20	20.90	5	20.90	20.90	15	17,222	0.09%
2020/07/16	3	20.93	8	20.85	20.90	-5	17,505	-0.03%
2020/07/15	1	20.90	4	20.84	20.90	-3	17,527	-0.02%
2020/07/14	0	0.00	2	20.70	20.60	-2	17,597	-0.01%
2020/07/13	0	0.00	0	20.70	20.70	0	17,830	0.00%
2020/07/10	11	20.70	100	20.73	20.70	-89	18,001	-0.49%
2020/07/09	0	0.00	19	20.98	20.85	-19	18,053	-0.11%
2020/07/08	10	20.75	1	20.70	20.85	9	17,838	0.05%
2020/07/07	4.1	20.81	0	0.00	20.75	4.1	17,815	0.02%
2020/07/06	5.1	20.97	25	20.90	21.00	-20	17,801	-0.11%
2020/07/03	210.1	20.65	0	0.00	20.75	210.1	17,842	1.18%	大買/鉅額交易
2020/07/02	13	20.63	3	20.62	20.55	10	17,945	0.06%
2020/07/01	21	20.58	1	20.60	20.60	20	18,191	0.11%
2020/06/30	0.1	20.65	0.5	20.65	20.70	-0.4	18,402	0.00%
2020/06/29	5	20.50	24.4	20.60	20.55	-19.4	18,530	-0.10%
2020/06/24	0	0.00	7.2	20.85	20.85	-7.2	18,641	-0.04%
2020/06/23	2	20.60	0	0.00	20.75	2	18,762	0.01%
2020/06/19	1	20.80	0	20.70	20.50	1	19,009	0.01%
2020/06/18	13	20.75	0	0.00	20.55	13	18,922	0.07%
2020/06/17	1	20.85	20	20.90	20.95	-19	18,994	-0.10%
2020/06/16	2	20.80	2	20.88	20.80	0	19,673	0.00%
2020/06/15	6	20.45	0	0.00	20.35	6	20,298	0.03%
2020/06/12	507	20.50	0	0.00	20.65	507	20,543	2.47%	大買/鉅額交易
2020/06/11	7	21.00	2	20.93	20.90	5	21,033	0.02%
2020/06/10	3	21.25	5	21.18	21.20	-2	21,215	-0.01%
2020/06/09	7	21.21	14	21.29	21.30	-7	22,105	-0.03%
2020/06/08	12	21.10	2	21.10	21.20	10	22,332	0.04%
2020/06/05	3.7	20.95	5	21.00	21.00	-1.3	22,282	-0.01%
2020/06/04	23	20.80	2	21.00	20.95	21	22,261	0.09%
2020/06/03	0	0.00	23	20.78	20.90	-23	22,329	-0.10%
2020/06/02	5	20.28	3	20.35	20.40	2	22,070	0.01%
2020/06/01	3	20.02	5.1	20.08	20.10	-2.1	21,824	-0.01%
2020/05/29	3.2	19.90	0	0.00	19.80	3.2	21,671	0.01%
2020/05/28	6	19.91	3	19.92	19.95	3	21,275	0.01%
2020/05/27	6	19.88	11	19.85	19.90	-5	21,237	-0.02%
2020/05/26	54	19.85	51	19.85	19.90	3	21,309	0.01%
2020/05/25	3	19.63	0	0.00	19.65	3	21,322	0.01%
2020/05/22	7	19.62	0	0.00	19.60	7	21,395	0.03%
2020/05/21	17	19.90	0	0.00	19.90	17	21,351	0.08%
2020/05/20	506	19.80	0	0.00	19.90	506	21,238	2.38%	大買/鉅額交易
2020/05/19	16	19.74	3	19.83	19.80	13	21,158	0.06%
2020/05/18	5	19.62	1.2	19.70	19.65	3.8	21,021	0.02%
2020/05/15	1.4	19.61	9	19.65	19.55	-7.6	20,988	-0.04%
2020/05/14	19	19.61	2	19.60	19.55	17	20,929	0.08%
2020/05/13	9	19.63	0	0.00	19.85	9	20,773	0.04%
2020/05/12	3	19.65	18.3	19.65	19.60	-15.3	20,666	-0.07%
2020/05/11	504	19.90	2	19.90	19.85	502	20,479	2.45%	大買/鉅額交易
2020/05/08	6	19.70	1.3	19.71	19.65	4.7	20,276	0.02%
2020/05/07	3.2	19.59	2.4	19.62	19.55	0.8	20,222	0.00%
2020/05/06	5	19.68	1	19.70	19.55	4	20,121	0.02%
2020/05/05	3	19.75	32	19.65	19.80	-29	20,058	-0.14%
2020/05/04	16	19.55	0	0.00	19.55	16	19,987	0.08%
2020/04/30	10	19.99	9	19.99	20.00	1	19,779	0.01%
2020/04/29	5	19.80	3	19.83	19.85	2	19,476	0.01%
2020/04/28	5	19.61	17	19.55	19.55	-12	19,392	-0.06%
2020/04/27	3	19.50	2	19.55	19.50	1	19,817	0.01%
2020/04/24	10	19.20	3.5	19.17	19.15	6.5	19,611	0.03%
2020/04/23	2	19.15	1	19.15	19.15	1	19,559	0.01%
2020/04/22	2.1	18.99	0	0.00	19.15	2.1	19,431	0.01%
2020/04/21	14	19.19	170.4	19.15	19.10	-156.4	19,302	-0.81%	大賣/鉅額交易
2020/04/20	9	19.66	2.8	19.70	19.60	6.2	19,026	0.03%
2020/04/17	5.9	19.82	7	19.90	19.75	-1.1	18,952	-0.01%
2020/04/16	10	19.70	0	0.00	19.75	10	18,742	0.05%
2020/04/15	9	19.93	1	20.00	20.00	8	18,458	0.04%
2020/04/14	6	19.69	161.7	19.70	19.75	-155.7	18,220	-0.85%	大賣/鉅額交易
2020/04/13	14	19.56	161	19.60	19.55	-147	18,059	-0.81%	大賣/鉅額交易
2020/04/10	16	19.67	4	19.59	19.70	12	18,024	0.07%
2020/04/09	7	19.56	1	19.65	19.50	6	18,018	0.03%
2020/04/08	13	19.50	13	19.44	19.55	0	17,889	0.00%
2020/04/07	6	19.28	1	19.20	19.30	5	17,812	0.03%
2020/04/06	4	19.05	4	19.00	19.25	0	17,823	0.00%
2020/04/01	9	18.84	0	0.00	18.80	9	17,534	0.05%
2020/03/31	7	19.07	0	0.00	18.95	7	17,223	0.04%
2020/03/30	2	18.98	0	0.00	19.00	2	16,956	0.01%
2020/03/27	6	19.53	0	0.00	19.40	6	16,707	0.04%
2020/03/26	2	19.35	2	19.50	19.55	0	16,530	0.00%
2020/03/25	8	19.41	1	19.45	19.40	7	16,647	0.04%
2020/03/24	7	19.21	10	19.30	19.05	-3	16,370	-0.02%
2020/03/23	21	18.89	2	19.00	18.90	19	16,187	0.12%
2020/03/20	18	19.17	11	19.34	19.80	7	16,059	0.04%
2020/03/19	38	18.59	39	18.61	18.60	-1	15,358	-0.01%
2020/03/18	5	19.49	42.4	19.50	19.30	-37.4	14,776	-0.25%
2020/03/17	27	19.53	3.5	19.56	19.50	23.5	14,449	0.16%
2020/03/16	9.9	20.08	3	20.05	20.00	6.9	13,826	0.05%
2020/03/13	75	20.06	11.3	20.01	20.20	63.7	13,439	0.47%
2020/03/12	63	21.56	8	21.44	21.40	55	12,375	0.44%
2020/03/11	16.1	22.22	0	0.00	22.35	16.1	11,961	0.13%
2020/03/10	5	22.30	11	22.26	22.35	-6	11,725	-0.05%
2020/03/09	29	22.55	22	22.47	22.40	7	11,569	0.06%
2020/03/06	13	22.92	0	0.00	22.90	13	11,174	0.12%
2020/03/04	0	0.00	9	23.10	23.20	-9	11,010	-0.08%
2020/03/03	4	22.91	0	0.00	23.00	4	10,953	0.04%
2020/03/02	36	22.83	40	22.76	22.90	-4	10,887	-0.04%
2020/02/27	1	22.85	0	0.00	23.00	1	11,221	0.01%
2020/02/26	41	22.90	0	0.00	22.85	41	11,114	0.37%
2020/02/25	5	22.95	22	23.00	22.95	-17	10,903	-0.16%
2020/02/24	16	23.04	0	0.00	23.00	16	10,874	0.15%
2020/02/21	4	23.23	1	23.30	23.20	3	10,749	0.03%
2020/02/20	0.1	23.40	2	23.35	23.30	-1.9	10,707	-0.02%
2020/02/19	0	0.00	10	23.55	23.50	-10	10,671	-0.09%
2020/02/18	1	23.30	20	23.25	23.45	-19	10,670	-0.18%
2020/02/17	0	0.00	107	23.27	23.35	-107	10,690	-1.00%	大賣/鉅額交易
2020/02/14	1	23.35	0	0.00	23.45	1	10,802	0.01%
2020/02/10	0	0.00	2	23.35	23.45	-2	10,871	-0.02%
2020/02/07	0	0.00	21.1	23.30	23.30	-21.1	10,836	-0.20%
2020/02/06	2	23.40	2	23.43	23.35	0	10,952	0.00%
2020/02/05	1	23.30	4	23.26	23.25	-3	10,959	-0.03%
2020/02/04	7	23.02	0	0.00	23.20	7	10,965	0.06%
2020/02/03	3	23.05	8	22.99	23.00	-5	10,969	-0.05%
2020/01/31	18	23.23	3	23.20	23.10	15	10,846	0.14%
2020/01/30	23	23.26	17	23.34	23.00	6	10,692	0.06%
2020/01/20	10	24.00	1	24.00	24.05	9	10,165	0.09%
2020/01/17	2	23.98	2	24.00	24.05	0	10,170	0.00%
2020/01/16	0	0.00	4.1	23.95	24.00	-4.1	10,237	-0.04%
2020/01/15	0	0.00	15	24.00	24.05	-15	10,355	-0.14%
2020/01/14	0	0.00	4	23.98	24.05	-4	10,383	-0.04%
2020/01/13	2	23.97	24.2	23.99	24.00	-22.2	10,408	-0.21%
2020/01/10	25	23.76	1.2	23.79	23.85	23.8	10,386	0.23%
2020/01/09	3	23.62	0.2	23.65	23.75	2.8	10,491	0.03%
2020/01/08	1	23.65	5	23.64	23.55	-4	10,529	-0.04%
2020/01/07	5	23.81	20	23.75	23.70	-15	10,506	-0.14%
2020/01/06	2	23.83	4	23.88	23.80	-2	10,546	-0.02%
2020/01/03	3	24.05	1	24.00	24.10	2	10,569	0.02%
2020/01/02	2	24.00	0	0.00	24.00	2	10,504	0.02%
2019/12/31	5	23.96	7	24.06	23.90	-2	10,506	-0.02%
2019/12/30	4	24.03	22	24.00	24.00	-18	10,464	-0.17%
2019/12/27	3	23.85	2	23.90	23.95	1	10,431	0.01%
2019/12/26	0	0.00	52	23.85	23.90	-52	10,447	-0.50%
2019/12/25	0	0.00	2	23.90	23.80	-2	10,690	-0.02%
2019/12/24	3	23.77	16	23.81	23.85	-13	10,812	-0.12%
2019/12/23	0	0.00	3.4	23.75	23.90	-3.4	10,870	-0.03%
2019/12/20	2	23.73	0	0.00	23.65	2	10,904	0.02%
2019/12/19	2	23.75	4	23.75	23.70	-2	10,685	-0.02%
2019/12/18	2	23.80	8	23.65	23.90	-6	10,752	-0.06%
2019/12/17	1	23.65	8	23.62	23.80	-7	10,822	-0.06%
2019/12/16	4	23.61	0	0.00	23.50	4	10,728	0.04%
2019/12/13	5.3	23.66	9	23.68	23.70	-3.7	10,773	-0.03%
2019/12/12	2	23.50	6	23.56	23.45	-4	10,737	-0.04%
2019/12/11	0	0.00	3	23.50	23.50	-3	10,665	-0.03%
2019/12/10	2.5	23.36	1	23.40	23.45	1.5	10,710	0.01%
2019/12/06	1	23.40	0	0.00	23.40	1	10,905	0.01%
2019/12/05	22	23.40	7	23.44	23.45	15	10,886	0.14%
2019/12/04	1	23.45	4.8	23.50	23.60	-3.8	10,920	-0.03%
2019/12/03	0	0.00	35.6	23.46	23.55	-35.6	11,008	-0.32%
2019/12/02	22	23.40	10	23.34	23.40	12	11,148	0.11%
2019/11/29	28.2	23.41	0	0.00	23.40	28.2	11,182	0.25%
2019/11/28	1	23.55	3	23.67	23.70	-2	11,172	-0.02%
2019/11/27	10	23.60	3	23.62	23.65	7	11,239	0.06%
2019/11/26	0	0.00	4	23.54	23.55	-4	11,346	-0.04%
2019/11/25	1	23.50	1	23.45	23.45	0	10,939	0.00%
2019/11/19	1	23.35	2	23.50	23.50	-1	11,642	-0.01%
2019/11/18	10	23.30	35	23.25	23.45	-25	11,723	-0.21%
2019/11/15	1	23.30	28.6	23.40	23.20	-27.6	11,831	-0.23%
2019/11/14	11	23.20	0	0.00	23.20	11	11,932	0.09%
2019/11/13	14	23.47	0	0.00	23.35	14	12,086	0.12%
2019/11/12	0	0.00	15	23.65	23.80	-15	12,080	-0.12%
2019/11/11	5	23.70	1	23.70	23.80	4	12,181	0.03%
2019/11/08	2	23.75	3	23.75	23.80	-1	12,219	-0.01%
2019/11/07	0	0.00	2	23.70	23.75	-2	12,289	-0.02%
2019/11/06	11	23.60	1.2	23.69	23.65	9.8	12,316	0.08%
2019/11/05	5	23.75	41	23.71	23.80	-36	12,484	-0.29%
2019/11/04	10	23.54	8	23.53	23.60	2	12,458	0.02%
2019/11/01	10	23.50	15.5	23.55	23.55	-5.5	12,566	-0.04%
2019/10/30	0	23.35	12	23.45	23.50	-12	12,806	-0.09%
2019/10/29	0	0.00	8.1	23.34	23.40	-8.1	12,823	-0.06%
2019/10/28	7	23.34	1	23.40	23.35	6	12,809	0.05%
2019/10/25	0	0.00	1	23.40	23.45	-1	12,833	-0.01%
2019/10/24	0	0.00	2	23.45	23.50	-2	12,894	-0.02%
2019/10/23	3	23.20	1	23.30	23.40	2	13,192	0.02%
2019/10/22	1	23.40	8	23.32	23.40	-7	13,318	-0.05%
2019/10/21	10	23.20	2	23.28	23.30	8	13,338	0.06%
2019/10/18	1.2	23.29	7	23.28	23.25	-5.8	13,356	-0.04%
2019/10/17	0	0.00	11.7	23.27	23.25	-11.7	13,417	-0.09%
2019/10/16	1	23.15	4	23.14	23.20	-3	13,284	-0.02%
2019/10/15	0.1	23.15	5.3	23.07	23.20	-5.2	13,239	-0.04%
2019/10/14	15.2	23.07	18.6	23.15	23.15	-3.4	13,301	-0.03%
2019/10/09	1	22.95	0	0.00	22.90	1	13,266	0.01%
2019/10/08	14.1	23.05	2	23.08	23.05	12.1	13,235	0.09%
2019/10/07	6	22.93	0	0.00	22.95	6	13,179	0.05%
2019/10/04	4	22.89	2	22.95	22.85	2	13,171	0.02%
2019/10/03	34	22.85	5	22.85	22.85	29	13,123	0.22%
2019/10/02	72	22.99	0	0.00	22.95	72	12,990	0.55%
2019/10/01	18	22.95	0	0.00	23.05	18	12,942	0.14%
2019/09/27	3	23.02	0	0.00	23.00	3	12,707	0.02%
2019/09/26	46	23.10	20	23.10	23.10	26	12,630	0.21%
2019/09/25	16	23.05	0	0.00	23.10	16	12,697	0.13%
2019/09/24	23	23.10	0.1	23.20	23.20	22.9	12,609	0.18%
2019/09/23	10	23.18	0	0.00	23.15	10	12,599	0.08%
2019/09/19	16	23.18	0	0.00	23.20	16	12,561	0.13%
2019/09/18	2	23.25	0	0.00	23.20	2	12,587	0.02%
2019/09/17	27	23.29	1	23.40	23.20	26	12,564	0.21%
2019/09/16	12	23.50	0	0.00	23.55	12	12,689	0.09%
2019/09/12	0	0.00	3	23.63	23.50	-3	12,835	-0.02%
2019/09/11	10	23.45	0	0.00	23.50	10	12,980	0.08%
2019/09/10	1	23.30	4	23.34	23.35	-3	12,971	-0.02%
2019/09/09	16.8	23.22	8	23.17	23.20	8.8	12,914	0.07%
2019/09/06	65	23.14	5	23.15	23.15	60	12,996	0.46%
2019/09/05	1	23.05	0	0.00	23.15	1	13,021	0.01%
2019/09/04	44	22.99	0.1	23.15	23.00	43.9	12,955	0.34%
2019/09/03	7	23.11	5	23.11	23.00	2	12,843	0.02%
2019/09/02	0	0.00	2	23.20	23.20	-2	12,828	-0.02%
2019/08/30	10	23.00	3	23.13	23.15	7	12,884	0.05%
2019/08/29	7	22.89	3	23.00	22.95	4	12,872	0.03%
2019/08/28	5	22.80	0	0.00	23.10	5	12,854	0.04%
2019/08/27	26.7	22.92	0	0.00	22.85	26.7	12,773	0.21%
2019/08/26	30	22.88	0	0.00	22.95	30	12,402	0.24%
2019/08/23	15	23.00	0	0.00	23.15	15	12,373	0.12%
2019/08/22	1	23.00	0.3	23.15	23.15	0.7	12,445	0.01%
2019/08/21	6	23.03	0	0.00	23.05	6	13,992	0.04%
2019/08/20	3	23.05	6	23.06	23.05	-3	13,989	-0.02%
2019/08/19	11	23.07	0	0.00	23.05	11	13,908	0.08%
2019/08/16	4	23.15	0	0.00	23.10	4	13,853	0.03%
2019/08/15	1	23.10	0	0.00	23.05	1	13,779	0.01%
2019/08/14	3.8	23.30	0.1	23.30	23.20	3.7	13,920	0.03%
2019/08/13	15	23.26	0	0.00	23.25	15	13,911	0.11%
2019/08/12	2	23.30	0	0.00	23.30	2	14,019	0.01%
2019/08/08	4	23.45	5.4	23.50	23.40	-1.4	14,175	-0.01%
2019/08/07	12	23.33	0	0.00	23.30	12	14,400	0.08%
2019/08/06	17	23.37	0	0.00	23.50	17	14,661	0.12%
2019/08/05	22	23.50	2	23.55	23.50	20	14,687	0.14%
2019/08/02	19	23.55	1	23.65	23.65	18	14,594	0.12%
2019/08/01	10	23.86	0	0.00	23.80	10	14,550	0.07%
2019/07/31	6	24.04	0	0.00	24.00	6	14,448	0.04%
2019/07/29	3	24.15	3.2	24.20	24.15	-0.2	14,547	0.00%
2019/07/26	6	24.15	0	0.00	24.20	6	14,535	0.04%
2019/07/25	32	24.15	0	0.00	24.10	32	14,505	0.22%
2019/07/24	2	24.95	1.9	24.98	25.00	0.1	14,326	0.00%
2019/07/23	1	25.00	14	24.93	24.90	-13	14,132	-0.09%
2019/07/22	0	0.00	11	24.99	24.90	-11	14,026	-0.08%
2019/07/19	10	24.88	20	24.95	24.90	-10	13,965	-0.07%
2019/07/18	6	24.75	0	0.00	24.70	6	13,861	0.04%
2019/07/17	2	24.75	0	0.00	24.85	2	13,857	0.01%
2019/07/16	9	24.65	0	0.00	24.85	9	13,779	0.07%
2019/07/15	0	0.00	3	24.75	24.70	-3	13,655	-0.02%
2019/07/10	2	24.85	0	0.00	24.85	2	13,770	0.01%
2019/07/09	0	0.00	0.1	24.65	24.65	-0.1	13,778	0.00%
2019/07/05	1	24.65	2.4	24.62	24.70	-1.4	13,767	-0.01%
2019/07/04	3	24.60	0	0.00	24.65	3	13,901	0.02%
2019/07/03	0	0.00	0	24.65	24.70	0	13,966	0.00%
2019/07/02	0	0.00	12	24.75	24.60	-12	13,975	-0.09%
2019/07/01	0.1	24.85	0.1	24.85	24.85	0	13,884	0.00%
2019/06/28	0	0.00	1	25.00	24.95	-1	13,995	-0.01%
2019/06/27	5	25.00	43	25.04	24.90	-38	14,032	-0.27%
2019/06/25	2	24.90	20.2	24.95	25.00	-18.2	13,937	-0.13%
2019/06/21	0	0.00	2	24.85	25.00	-2	13,775	-0.01%
2019/06/19	0	0.00	2	24.78	24.95	-2	13,299	-0.02%
2019/06/18	0.1	24.55	0	0.00	24.60	0.1	13,071	0.00%
2019/06/17	5	24.55	0	0.00	24.55	5	12,981	0.04%
2019/06/14	0	0.00	1.3	24.45	24.50	-1.3	12,936	-0.01%
2019/06/13	0	0.00	1	24.45	24.45	-1	12,841	-0.01%
2019/06/11	12	24.45	1	24.45	24.40	11	13,005	0.08%
2019/06/06	1	24.30	0	0.00	24.35	1	13,073	0.01%
2019/06/05	10	24.20	5.5	24.22	24.20	4.5	13,065	0.03%
2019/06/03	3	24.05	0	0.00	24.15	3	13,164	0.02%
2019/05/31	0	0.00	0.2	24.30	24.30	-0.2	13,341	0.00%
2019/05/30	0	0.00	2.2	24.13	24.10	-2.2	13,450	-0.02%
2019/05/29	3	24.17	1	24.15	24.10	2	13,529	0.01%
2019/05/28	3	24.45	2	24.38	24.30	1	13,551	0.01%
2019/05/27	1	24.20	1	24.20	24.30	0	12,083	0.00%
2019/05/24	10.1	24.40	1.6	24.42	24.40	8.5	12,096	0.07%
2019/05/22	39	24.30	1	24.40	24.45	38	12,132	0.31%
2019/05/21	1	24.40	15.2	24.50	24.65	-14.2	12,129	-0.12%
2019/05/20	1.9	24.20	55	24.29	24.20	-53.1	11,940	-0.44%
2019/05/17	10	24.05	66	24.11	24.00	-56	11,873	-0.47%
2019/05/16	7	24.01	22	24.00	24.00	-15	11,768	-0.13%
2019/05/15	8	24.06	0.2	24.20	24.00	7.8	11,656	0.07%
2019/05/14	11	24.17	0	24.30	24.10	11	11,518	0.10%
2019/05/13	10	24.49	0	0.00	24.45	10	11,229	0.09%
2019/05/10	4	24.60	0	0.00	24.55	4	11,347	0.04%
2019/05/09	3	24.80	10	24.85	24.70	-7	11,508	-0.06%
2019/05/08	7	24.90	0	0.00	25.05	7	11,412	0.06%
2019/05/07	1	24.95	50	25.10	25.10	-49	11,414	-0.43%
2019/05/06	14	24.84	0	0.00	25.00	14	11,607	0.12%
2019/05/02	0	0.00	3	25.05	24.90	-3	11,588	-0.03%
2019/04/30	23	24.93	7.1	24.90	24.95	15.9	11,626	0.14%
2019/04/29	1	25.10	0	0.00	25.10	1	11,591	0.01%
2019/04/26	5	25.00	33.7	25.00	25.10	-28.7	11,687	-0.25%
2019/04/25	3	25.00	0	25.00	25.00	3	11,761	0.03%
2019/04/24	0.5	25.05	0	0.00	25.10	0.5	11,798	0.00%
2019/04/23	0	0.00	1	25.05	25.15	-1	12,062	-0.01%
2019/04/22	1	25.10	24.6	25.05	25.10	-23.6	12,158	-0.19%
2019/04/19	2.5	25.10	1	25.10	25.20	1.5	12,358	0.01%
2019/04/17	0	0.00	0.2	25.15	25.25	-0.2	12,962	0.00%
2019/04/16	3	25.10	1	25.20	25.20	2	13,024	0.02%
2019/04/12	0	0.00	2	25.05	25.20	-2	13,221	-0.02%
2019/04/11	2	25.08	0	0.00	25.05	2	13,233	0.02%
2019/04/10	0	0.00	4	25.23	25.25	-4	13,263	-0.03%
2019/04/09	2	25.00	50	25.00	25.10	-48	13,266	-0.36%
2019/04/08	0.4	25.00	1	25.00	25.10	-0.6	13,319	0.00%
2019/04/03	0	0.00	18.3	25.00	25.00	-18.3	13,244	-0.14%
2019/04/02	11	24.95	0	0.00	24.90	11	13,375	0.08%
2019/04/01	2	25.08	11	25.10	25.00	-9	13,234	-0.07%
2019/03/29	2	25.00	60	25.15	25.30	-58	13,053	-0.44%
2019/03/28	1	24.95	0	0.00	25.00	1	13,059	0.01%
2019/03/27	12	25.00	5	25.00	25.05	7	13,055	0.05%
2019/03/26	0	0.00	1	25.00	25.00	-1	13,204	-0.01%
2019/03/25	5	24.88	0	0.00	24.85	5	13,264	0.04%
2019/03/21	0.2	25.00	0	0.00	25.00	0.2	13,325	0.00%
2019/03/20	0	0.00	2	25.00	25.05	-2	13,529	-0.01%
2019/03/19	0	0.00	0.3	24.90	24.85	-0.3	13,675	0.00%
2019/03/18	2	24.90	0	0.00	25.05	2	13,701	0.01%
2019/03/15	1	25.00	22	24.81	25.05	-21	13,706	-0.15%
2019/03/14	2	24.80	0	0.00	24.75	2	13,559	0.01%
2019/03/13	1	24.85	2.3	25.00	25.00	-1.3	13,605	-0.01%
2019/03/11	4	24.75	0	0.00	24.70	4	13,845	0.03%
2019/03/08	7	24.78	2	24.75	24.75	5	13,833	0.04%
2019/03/07	10	24.94	0	0.00	24.95	10	14,144	0.07%
2019/03/06	28	25.09	0	0.00	25.15	28	14,054	0.20%
2019/03/05	1	25.20	0	0.00	25.40	1	14,086	0.01%
2019/03/04	15	25.25	0	0.00	25.35	15	14,212	0.11%
2019/02/26	2	25.30	2	25.33	25.50	0	14,093	0.00%
2019/02/25	1	25.20	0	0.00	25.30	1	13,895	0.01%
2019/02/21	2	25.08	5.2	25.24	25.25	-3.2	13,834	-0.02%
2019/02/20	0	0.00	1	25.20	25.20	-1	13,861	-0.01%
2019/02/19	3	25.00	2.2	25.00	25.00	0.8	13,870	0.01%
2019/02/18	1	25.10	1	25.30	25.15	0	13,953	0.00%
2019/02/15	1	25.25	3	25.25	25.20	-2	14,131	-0.01%
2019/02/14	2	25.23	0	0.00	25.20	2	14,201	0.01%
2019/02/12	2	25.30	20	25.42	25.45	-18	14,021	-0.13%
2019/02/11	0	0.00	1	25.49	25.25	-1	13,978	-0.01%
2019/01/30	0	0.00	0.3	25.30	25.45	-0.3	13,914	0.00%
2019/01/29	0	0.00	4	25.29	25.35	-4	13,765	-0.03%
2019/01/28	0	0.00	5	25.30	25.35	-5	13,811	-0.04%
2019/01/25	0	0.00	4	25.31	25.35	-4	13,917	-0.03%
2019/01/24	0	0.00	3	25.07	25.10	-3	13,742	-0.02%
2019/01/22	0	0.00	1.2	24.99	25.05	-1.2	14,070	-0.01%
2019/01/21	0	0.00	1	25.05	25.05	-1	14,024	-0.01%
2019/01/18	0	0.00	1	25.00	25.00	-1	14,007	-0.01%
2019/01/17	0	0.00	0.8	24.85	25.00	-0.8	14,079	-0.01%
2019/01/16	1	24.85	2	25.00	24.95	-1	14,393	-0.01%
2019/01/15	1	24.90	100	25.00	25.00	-99	14,467	-0.68%
2019/01/11	0	0.00	20	24.95	24.90	-20	14,314	-0.14%
2019/01/10	0	0.00	13	24.88	24.90	-13	14,253	-0.09%
2019/01/09	0	0.00	59.6	24.81	24.95	-59.6	14,168	-0.42%
2019/01/08	0	0.00	5	24.49	24.50	-5	14,036	-0.04%
2019/01/07	0	0.00	46	24.39	24.45	-46	14,206	-0.32%
2019/01/03	0	0.00	0	24.10	24.15	0	15,220	0.00%
2019/01/02	1.1	23.91	0	0.00	24.00	1.1	15,526	0.01%
2018/12/28	0	0.00	23	24.15	24.25	-23	15,614	-0.15%
2018/12/26	2	23.80	2.2	23.80	23.80	-0.2	15,745	0.00%
2018/12/25	5	23.90	0	0.00	23.80	5	15,970	0.03%
2018/12/24	1	24.05	0	0.00	24.15	1	16,006	0.01%
2018/12/21	0	0.00	1	24.25	24.20	-1	16,676	-0.01%
2018/12/20	0	0.00	5	24.30	24.30	-5	16,677	-0.03%
2018/12/19	0	0.00	4	24.30	24.30	-4	16,861	-0.02%
2018/12/14	2	24.00	0	0.00	24.15	2	17,267	0.01%
2018/12/13	0	0.00	5.7	24.32	24.30	-5.7	17,334	-0.03%
2018/12/12	0	0.00	9	24.25	24.35	-9	17,364	-0.05%
2018/12/11	4	23.85	200.4	23.80	23.95	-196.4	17,231	-1.14%	大賣/鉅額交易
2018/12/10	16	23.85	0	0.00	23.80	16	17,241	0.09%
2018/12/06	2	24.00	0	0.00	23.95	2	17,525	0.01%
2018/12/05	1	24.10	3	24.20	24.25	-2	17,589	-0.01%
2018/12/04	0	0.00	2	24.33	24.45	-2	17,615	-0.01%
2018/12/03	2	24.20	0	0.00	24.25	2	17,446	0.01%
2018/11/30	1	24.05	14	24.11	24.00	-13	17,538	-0.07%
2018/11/29	1	23.90	0	0.00	23.85	1	17,283	0.01%
2018/11/28	5	23.66	0	0.00	23.85	5	17,175	0.03%
2018/11/27	23	23.64	2	23.68	23.65	21	17,067	0.12%
2018/11/26	2	23.85	0	0.00	23.95	2	16,983	0.01%
2018/11/23	0	0.00	0.3	24.00	23.85	-0.3	16,869	0.00%
2018/11/22	5	24.00	5	24.06	24.05	0	16,945	0.00%
2018/11/21	2.1	24.08	12	24.06	24.05	-9.9	17,109	-0.06%
2018/11/20	0	0.00	1.1	24.39	24.25	-1.1	17,085	-0.01%
2018/11/19	0	0.00	3	24.55	24.50	-3	17,164	-0.02%
2018/11/16	0	0.00	6	24.35	24.45	-6	17,297	-0.03%
2018/11/15	2	23.98	2	24.13	24.10	0	17,675	0.00%
2018/11/14	1	24.00	0	0.00	24.10	1	17,803	0.01%
2018/11/13	0	0.00	1	24.15	24.25	-1	17,761	-0.01%
2018/11/12	1	24.20	7	24.27	24.25	-6	17,710	-0.03%
2018/11/09	0	0.00	15	24.43	24.25	-15	17,871	-0.08%
2018/11/08	0	0.00	366	24.60	24.70	-366	18,425	-1.99%	大賣/鉅額交易
2018/11/07	0	0.00	141	24.50	24.50	-141	18,640	-0.76%	大賣/鉅額交易
2018/11/06	2	24.18	1	24.15	24.35	1	18,561	0.01%
2018/11/05	1	23.95	3.1	24.17	24.35	-2.1	18,497	-0.01%
2018/11/02	1	23.90	6	24.02	24.15	-5	18,420	-0.03%
2018/10/31	1	23.90	0	0.00	24.40	1	18,356	0.01%
2018/10/30	0	0.00	22	24.07	24.15	-22	18,183	-0.12%
2018/10/29	2	23.60	22.9	23.71	23.75	-20.9	18,013	-0.12%
2018/10/26	19	23.62	0	0.00	23.65	19	18,157	0.10%
2018/10/25	2	23.80	9	23.79	23.75	-7	18,193	-0.04%
2018/10/24	19	23.75	0	0.00	23.70	19	18,250	0.10%
2018/10/23	10	24.05	0	0.00	24.15	10	18,150	0.06%
2018/10/22	0	0.00	1	24.15	24.15	-1	18,345	-0.01%
2018/10/19	2	24.10	5	24.20	24.30	-3	19,115	-0.02%
2018/10/18	0	0.00	2	24.15	24.25	-2	19,532	-0.01%
2018/10/17	3	24.15	6	24.28	24.15	-3	20,042	-0.01%
2018/10/15	6	24.17	0	0.00	24.05	6	19,874	0.03%
2018/10/12	18	24.16	302	24.32	24.50	-284	19,699	-1.44%	大賣/鉅額交易
2018/10/11	49	24.36	45	24.22	24.20	4	19,466	0.02%
2018/10/09	20	25.44	6	25.48	25.35	14	18,594	0.08%
2018/10/08	0	0.00	2	25.30	25.25	-2	18,261	-0.01%
2018/10/05	0	0.00	0	25.10	25.10	0	18,143	0.00%
2018/10/03	0	0.00	1	25.50	25.45	-1	17,849	-0.01%
2018/10/01	0	0.00	251	25.55	25.50	-251	17,469	-1.44%	大賣/鉅額交易
2018/09/28	0	0.00	10.3	25.47	25.50	-10.3	17,346	-0.06%
2018/09/27	0.3	25.30	4.5	25.39	25.45	-4.2	16,943	-0.02%
2018/09/26	0	0.00	49.1	25.45	25.45	-49.1	16,810	-0.29%
2018/09/25	10.3	25.20	5	25.32	25.35	5.3	16,673	0.03%
2018/09/21	20	25.10	0	0.00	25.25	20	16,545	0.12%
2018/09/20	0	24.95	5	25.00	25.00	-5	16,361	-0.03%
2018/09/19	10	24.75	0	0.00	25.10	10	16,357	0.06%
2018/09/18	0.5	24.85	38	24.86	25.00	-37.5	16,396	-0.23%
2018/09/17	4	24.50	0	0.00	24.50	4	16,171	0.02%
2018/09/14	30	24.55	0.5	24.50	24.45	29.5	16,245	0.18%
2018/09/13	6	24.39	0	0.00	24.45	6	16,259	0.04%
2018/09/12	2	24.30	0	0.00	24.30	2	16,122	0.01%
2018/09/10	0	0.00	1	24.70	24.60	-1	16,129	-0.01%
2018/09/06	0	0.00	2	24.70	24.80	-2	16,464	-0.01%
2018/09/03	2.2	24.76	24	24.85	24.85	-21.8	16,381	-0.13%
2018/08/31	14.8	25.09	6	25.15	25.15	8.8	16,311	0.05%
2018/08/30	8	25.26	8	25.45	25.25	0	16,306	0.00%
2018/08/29	1	25.30	6.1	25.40	25.45	-5.1	16,325	-0.03%
2018/08/28	2	25.45	0	0.00	25.50	2	16,458	0.01%
2018/08/27	2	25.30	11.2	25.16	25.30	-9.2	16,795	-0.05%
2018/08/24	8	25.30	16	25.39	25.25	-8	17,001	-0.05%
2018/08/23	6	25.43	16.1	25.47	25.50	-10.1	17,559	-0.06%
2018/08/22	1	25.35	556.8	25.40	25.30	-555.8	17,578	-3.16%	大賣/鉅額交易
2018/08/21	0	0.00	8	24.99	25.00	-8	17,100	-0.05%
2018/08/20	0	0.00	7	24.95	24.95	-7	16,914	-0.04%
2018/08/17	0	0.00	20	24.90	24.65	-20	16,776	-0.12%
2018/08/16	0	0.00	25.2	24.96	24.90	-25.2	16,711	-0.15%
2018/08/15	5	24.95	9	24.98	24.75	-4	16,584	-0.02%
2018/08/14	0	0.00	36.4	24.90	24.95	-36.4	16,044	-0.23%
2018/08/13	6	24.38	1.2	24.43	24.35	4.8	15,698	0.03%
2018/08/10	11	24.59	0	0.00	24.55	11	15,559	0.07%
2018/08/09	0	0.00	5	24.90	24.85	-5	15,519	-0.03%
2018/08/08	0	0.00	3	24.93	24.95	-3	15,462	-0.02%
2018/08/07	4	24.81	5	24.87	24.90	-1	15,356	-0.01%
2018/08/06	0	0.00	3	24.83	24.90	-3	15,283	-0.02%
2018/08/03	5	24.65	10	24.73	24.75	-5	15,211	-0.03%
2018/08/02	5.5	24.74	19	24.84	24.65	-13.5	15,227	-0.09%
2018/08/01	0	0.00	12	24.92	24.95	-12	15,059	-0.08%
2018/07/31	1	24.85	32	24.93	25.00	-31	14,917	-0.21%
2018/07/30	5	24.70	17	24.71	24.80	-12	14,675	-0.08%
2018/07/27	0	0.00	8	24.63	24.65	-8	14,454	-0.06%
2018/07/26	0	0.00	24	24.53	24.65	-24	14,269	-0.17%
2018/07/25	3	24.80	21.4	24.82	24.80	-18.4	13,646	-0.13%
2018/07/24	7	24.70	98	24.56	24.75	-91	13,215	-0.69%
2018/07/23	0	0.00	11	24.25	24.25	-11	12,709	-0.09%
2018/07/20	0	0.00	1	24.25	24.25	-1	12,691	-0.01%
2018/07/19	15	24.19	1	24.20	24.20	14	12,702	0.11%
2018/07/18	3	24.07	2	23.98	24.10	1	12,705	0.01%
2018/07/17	1.2	23.95	6	23.92	24.00	-4.8	12,655	-0.04%
2018/07/16	0	0.00	2	23.93	23.90	-2	12,680	-0.02%
2018/07/12	0	0.00	3	23.80	23.80	-3	12,811	-0.02%
2018/07/11	2	23.65	0	0.00	23.70	2	12,832	0.02%
2018/07/09	0	0.00	2	23.60	23.60	-2	12,876	-0.02%
2018/07/03	1	23.35	0	23.30	23.25	1	13,391	0.01%
2018/07/02	1	23.35	0	0.00	23.25	1	13,425	0.01%
2018/06/29	1	23.60	0	0.00	23.70	1	13,367	0.01%
2018/06/28	40	23.28	6	23.30	23.25	34	13,245	0.26%
2018/06/27	11	23.26	0	0.00	23.25	11	13,223	0.08%
2018/06/26	2.3	23.40	0	0.00	23.40	2.3	13,269	0.02%
2018/06/25	3	23.45	0	0.00	23.40	3	13,264	0.02%
2018/06/22	0	0.00	2	23.70	23.70	-2	13,210	-0.02%
2018/06/21	1.1	23.79	1	23.65	23.65	0.1	13,257	0.00%
2018/06/20	6	23.63	2	23.75	23.80	4	13,457	0.03%
2018/06/19	1	23.45	1	23.45	23.40	0	13,396	0.00%
2018/06/15	0	0.00	4	23.68	23.65	-4	13,211	-0.03%
2018/06/13	2	24.05	1	24.10	24.05	1	12,729	0.01%
2018/06/12	0	0.00	10	24.10	24.15	-10	13,129	-0.08%
2018/06/11	1	24.10	0	0.00	24.10	1	13,066	0.01%
2018/06/08	0	0.00	1	24.20	24.40	-1	13,066	-0.01%
2018/06/07	1	24.35	8	24.36	24.40	-7	13,272	-0.05%
2018/06/06	0	0.00	27	24.27	24.25	-27	13,178	-0.20%
2018/06/05	2	24.30	49.9	24.25	24.30	-47.9	13,165	-0.36%
2018/06/04	1	24.20	201	23.98	24.20	-200	13,052	-1.53%	大賣/鉅額交易
2018/05/31	2	23.30	34	23.39	23.60	-32	12,562	-0.25%
2018/05/30	3	23.22	0	0.00	23.20	3	12,337	0.02%
2018/05/29	5	23.35	0.2	23.40	23.40	4.8	12,372	0.04%
2018/05/28	6.7	23.36	1.1	23.45	23.40	5.7	12,633	0.04%
2018/05/25	1	23.35	0	0.00	23.35	1	12,812	0.01%
2018/05/24	2	23.30	7	23.29	23.25	-5	12,910	-0.04%
2018/05/23	8	23.31	0	0.00	23.20	8	13,186	0.06%
2018/05/22	2	23.33	1	23.40	23.30	1	13,363	0.01%
2018/05/18	1	23.35	3	23.35	23.40	-2	13,892	-0.01%
2018/05/17	0	0.00	0	23.40	23.35	0	14,238	0.00%
2018/05/16	0	0.00	13	23.50	23.50	-13	14,391	-0.09%
2018/05/15	20.1	23.40	0	0.00	23.35	20.1	14,759	0.14%
2018/05/14	0	0.00	1	23.60	23.50	-1	15,330	-0.01%
2018/05/11	0	0.00	8	23.51	23.55	-8	15,526	-0.05%
2018/05/10	0	0.00	2	23.50	23.45	-2	15,555	-0.01%
2018/05/09	0	0.00	1	23.30	23.45	-1	15,548	-0.01%
2018/05/04	1	23.25	0.4	23.30	23.25	0.6	15,907	0.00%
2018/05/03	5	23.33	3.2	23.37	23.25	1.8	15,970	0.01%
2018/05/02	9.1	23.74	7	23.75	23.65	2.1	16,037	0.01%
2018/04/30	2	23.33	0	0.00	23.50	2	15,952	0.01%
2018/04/27	5	23.39	3	23.40	23.40	2	15,873	0.01%
2018/04/26	7	23.31	1	23.35	23.35	6	15,951	0.04%
2018/04/25	8	23.31	0	0.00	23.40	8	15,937	0.05%
2018/04/23	1	23.45	1.1	23.51	23.60	-0.1	16,067	0.00%
2018/04/20	1	23.65	0	0.00	23.65	1	16,060	0.01%
2018/04/19	3.1	23.56	7	23.56	23.70	-3.9	16,118	-0.02%
2018/04/18	5	23.34	2	23.40	23.40	3	16,275	0.02%
2018/04/17	23	23.31	0.2	23.45	23.30	22.8	16,402	0.14%
2018/04/16	0	0.00	3	23.45	23.45	-3	16,610	-0.02%
2018/04/13	0	0.00	70	23.59	23.45	-70	16,896	-0.41%
2018/04/12	6	23.47	0	0.00	23.60	6	17,352	0.03%
2018/04/11	3	23.70	0	0.00	23.60	3	17,553	0.02%
2018/04/10	7	23.63	0.2	23.75	23.75	6.8	17,768	0.04%
2018/04/09	4	23.51	0.3	23.80	23.80	3.7	17,899	0.02%
2018/04/03	1	23.45	0	0.00	23.35	1	17,720	0.01%
2018/04/02	7	23.59	3	23.45	23.50	4	17,670	0.02%
2018/03/31	2	23.50	0	0.00	23.45	2	17,721	0.01%
2018/03/30	1	23.50	1.2	23.46	23.50	-0.2	17,898	0.00%
2018/03/29	512.5	23.30	5	23.30	23.20	507.5	17,851	2.84%	大買/鉅額交易
2018/03/28	4	23.44	0	0.00	23.40	4	17,584	0.02%
2018/03/27	5	23.52	0.1	23.55	23.55	4.9	17,637	0.03%
2018/03/26	7	23.33	0	0.00	23.45	7	17,596	0.04%
2018/03/23	15	23.50	2.5	23.53	23.50	12.5	17,539	0.07%
2018/03/22	0	0.00	13	23.77	23.85	-13	17,424	-0.07%
2018/03/21	10	23.80	0.3	23.80	23.75	9.7	17,370	0.06%
2018/03/20	1	23.75	0	23.90	23.75	1	17,601	0.01%
2018/03/19	207.3	23.77	3	23.80	23.90	204.3	17,683	1.16%	大買/鉅額交易
2018/03/16	10	23.73	0.3	23.85	23.70	9.7	17,796	0.05%
2018/03/15	4	23.79	2	23.85	23.75	2	17,447	0.01%
2018/03/14	2	23.83	0.1	23.95	23.85	1.9	17,442	0.01%
2018/03/13	3	23.72	0	0.00	23.85	3	17,434	0.02%
2018/03/12	1	23.70	0	0.00	23.70	1	17,215	0.01%
2018/03/09	341.5	23.55	0	0.00	23.60	341.5	17,252	1.98%	大買/鉅額交易
2018/03/08	3	23.53	0.1	23.60	23.50	2.9	17,209	0.02%
2018/03/07	28	23.56	0	0.00	23.50	28	17,120	0.16%
2018/03/06	2	23.85	2	23.68	23.70	0	16,947	0.00%
2018/03/05	51.5	23.53	10	23.50	23.60	41.5	17,210	0.24%
2018/03/02	2	24.03	0	0.00	23.95	2	16,891	0.01%
2018/03/01	7	24.27	1	24.40	24.40	6	16,605	0.04%
2018/02/27	9	24.20	10	24.40	24.10	-1	16,290	-0.01%
2018/02/26	5	24.50	0	0.00	24.20	5	16,060	0.03%
2018/02/23	0	0.00	16.2	24.33	24.50	-16.2	15,938	-0.10%
2018/02/22	11	24.13	0	0.00	24.30	11	15,768	0.07%
2018/02/21	1	23.85	3	24.33	24.50	-2	15,556	-0.01%
2018/02/12	40	23.72	0	0.00	23.65	40	15,225	0.26%
2018/02/09	3	23.50	5.2	23.51	23.75	-2.2	15,056	-0.01%
2018/02/08	9	23.76	0	0.00	23.75	9	14,842	0.06%
2018/02/07	45	23.84	0	0.00	23.60	45	14,770	0.30%
2018/02/06	61.2	23.69	19	23.54	23.60	42.2	14,412	0.29%
2018/02/05	15	24.51	16.2	24.67	24.50	-1.2	13,818	-0.01%
2018/02/02	3	24.80	3	24.85	24.80	0	13,589	0.00%
2018/02/01	2	24.90	0	0.00	24.85	2	13,554	0.01%
2018/01/31	20	24.90	1	24.90	24.90	19	13,507	0.14%
2018/01/30	1	25.20	13.2	25.20	24.90	-12.2	13,336	-0.09%
2018/01/29	0	0.00	5	25.05	25.15	-5	13,171	-0.04%
2018/01/26	0	0.00	0.1	24.95	25.10	-0.1	13,022	0.00%
2018/01/25	1	24.85	10	25.01	25.10	-9	12,946	-0.07%
2018/01/24	11	24.85	16	24.85	25.00	-5	12,803	-0.04%
2018/01/23	2	24.90	10.1	24.90	25.00	-8.1	12,763	-0.06%
2018/01/22	6	25.00	0.5	25.00	25.05	5.5	12,770	0.04%
2018/01/19	2	25.00	7.1	25.05	25.10	-5.1	12,628	-0.04%
2018/01/18	0	0.00	0.2	25.00	25.15	-0.2	12,544	0.00%
2018/01/17	1	25.15	20	25.25	25.15	-19	12,405	-0.15%
2018/01/16	10	25.10	3	25.15	25.20	7	12,241	0.06%
2018/01/15	5	25.10	4	25.08	25.10	1	12,149	0.01%
2018/01/12	3	25.37	12.2	25.36	25.35	-9.2	12,011	-0.08%
2018/01/11	3	25.35	4	25.30	25.30	-1	11,740	-0.01%
2018/01/10	2	25.30	35	25.31	25.30	-33	11,594	-0.28%
2018/01/09	0	0.00	12	25.20	25.25	-12	11,310	-0.11%
2018/01/08	10	25.35	11.2	25.21	25.25	-1.2	11,124	-0.01%
2018/01/05	0	0.00	10	24.95	24.95	-10	10,659	-0.09%
2018/01/04	4	24.86	1	24.95	24.80	3	10,430	0.03%
2018/01/03	10	24.90	27	24.85	24.90	-17	10,285	-0.17%
2018/01/02	0	0.00	1	24.65	24.70	-1	9,954	-0.01%