中鋼 (2002)-元富-成功券商分點個股進出

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
25.00
漲跌
▲0.45
漲幅
+1.83%
成交量
22,641張
產業
上市鋼鐵類股
3547人加入追蹤

立即追蹤
本地時間:14:30

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

中鋼 (2002)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0.2	24.90	15.2	24.98	25.00	-15	22,531	-0.07%
2024/04/26	9.2	24.60	4.7	24.61	24.55	4.5	22,361	0.02%
2024/04/25	0.2	24.55	0	0.00	24.55	0.2	22,522	0.00%
2024/04/24	2	24.80	21	24.82	24.75	-19	22,584	-0.08%
2024/04/23	14	24.88	23	24.94	24.85	-9	22,958	-0.04%
2024/04/22	3	24.75	10	24.78	24.70	-7	23,079	-0.03%
2024/04/19	39.1	24.40	34.4	24.55	24.45	4.8	22,843	0.02%
2024/04/18	10.3	24.76	8	24.84	24.80	2.3	22,443	0.01%
2024/04/17	41	24.34	0.2	24.51	24.45	40.8	22,124	0.18%
2024/04/16	17.2	24.35	4	24.23	24.25	13.2	21,924	0.06%
2024/04/15	10.6	24.74	14	24.85	24.55	-3.4	21,955	-0.02%
2024/04/12	46	24.84	1,010	24.88	24.85	-964	21,603	-4.46%	大賣/鉅額交易
2024/04/11	11.3	25.32	17	25.35	25.30	-5.7	21,411	-0.03%
2024/04/10	35.2	25.84	94.1	25.83	25.60	-59	21,174	-0.28%
2024/04/09	1,066.5	26.05	177.2	25.86	26.05	889.3	20,756	4.28%	大買/大賣/鉅額交易
2024/04/08	25.6	24.93	51	24.84	25.00	-25.4	19,149	-0.13%
2024/04/03	43	24.51	50	24.55	24.65	-7	18,646	-0.04%
2024/04/02	22	24.27	9	24.18	24.30	13	18,076	0.07%
2024/04/01	5	23.94	0	0.00	24.00	5	18,022	0.03%
2024/03/29	1	23.90	6	23.93	23.90	-5	18,075	-0.03%
2024/03/28	0	24.00	1	23.90	23.80	-1	18,183	-0.01%
2024/03/27	17.1	23.91	10	23.90	23.90	7.1	18,448	0.04%
2024/03/26	0.1	23.90	14	23.92	24.00	-13.9	18,659	-0.07%
2024/03/25	0.5	23.91	0.1	23.95	23.85	0.4	19,003	0.00%
2024/03/22	7.1	23.87	0	0.00	23.95	7.1	19,488	0.04%
2024/03/21	6.1	23.79	3	23.73	23.85	3.1	20,422	0.02%
2024/03/20	9.8	23.56	22	23.50	23.50	-12.2	21,978	-0.06%
2024/03/19	5	23.66	0	0.00	23.65	5	22,295	0.02%
2024/03/18	25.5	23.64	20	23.60	23.70	5.5	22,698	0.02%
2024/03/15	20.5	23.88	4.1	23.90	23.85	16.4	22,887	0.07%
2024/03/14	1.1	23.91	307	23.83	24.05	-305.9	23,135	-1.32%	大賣/鉅額交易
2024/03/13	32.3	23.97	6	23.93	23.95	26.3	23,130	0.11%
2024/03/12	5.1	24.11	21	24.10	24.15	-15.9	22,921	-0.07%
2024/03/11	22.8	24.00	20	24.05	24.05	2.8	23,083	0.01%
2024/03/08	23.4	24.04	20.3	24.00	24.10	3.1	23,355	0.01%
2024/03/07	10.5	23.95	23	23.94	23.95	-12.5	23,599	-0.05%
2024/03/06	5	24.05	1	24.05	24.05	4	24,137	0.02%
2024/03/05	6.3	24.10	15	24.10	24.05	-8.7	25,743	-0.03%
2024/03/04	34	24.13	50	24.14	24.20	-16	26,527	-0.06%
2024/03/01	27.7	24.42	43.1	24.39	24.45	-15.4	27,266	-0.06%
2024/02/29	5	24.59	20.5	24.60	24.60	-15.5	27,983	-0.06%
2024/02/27	30.3	24.65	25	24.73	24.65	5.3	28,695	0.02%
2024/02/26	24.1	24.94	4	24.95	24.90	20.1	29,191	0.07%
2024/02/23	9	25.07	9	25.11	25.00	0	29,768	0.00%
2024/02/22	4	25.18	1	25.15	25.15	3	30,494	0.01%
2024/02/21	6	25.17	1	25.25	25.25	5	30,630	0.02%
2024/02/19	37.2	25.39	6	25.27	25.40	31.2	31,056	0.10%
2024/02/16	2.8	24.90	6	24.87	24.90	-3.2	31,421	-0.01%
2024/02/15	16.4	24.63	10	24.60	24.60	6.4	31,562	0.02%
2024/02/05	7.2	24.91	1	24.90	24.85	6.2	31,422	0.02%
2024/02/02	1.2	25.11	1	25.15	25.15	0.2	31,452	0.00%
2024/02/01	6.2	25.20	6.2	25.20	25.25	0	31,600	0.00%
2024/01/31	3.2	24.93	10	25.15	25.15	-6.8	31,838	-0.02%
2024/01/30	42	25.11	1	25.50	25.05	41	31,894	0.13%
2024/01/29	5.1	25.45	4	25.53	25.45	1.1	32,286	0.00%
2024/01/26	3.1	25.17	3.2	25.23	25.25	-0.1	32,375	0.00%
2024/01/25	6.2	25.00	12	25.10	25.10	-5.8	32,373	-0.02%
2024/01/24	0	0.00	15	25.13	25.15	-15	32,398	-0.05%
2024/01/23	43	24.80	0	0.00	24.80	43	32,402	0.13%
2024/01/22	24.9	24.75	13	24.75	24.75	11.9	32,302	0.04%
2024/01/19	14.6	24.68	0.3	24.75	24.65	14.3	32,342	0.04%
2024/01/18	6.2	24.89	0	0.00	24.80	6.2	32,343	0.02%
2024/01/17	20	24.97	21	25.09	24.80	-1	32,692	0.00%
2024/01/16	32.3	25.40	0	0.00	25.20	32.3	32,521	0.10%
2024/01/15	2.4	25.84	12	25.95	25.80	-9.6	32,397	-0.03%
2024/01/11	12.7	25.73	0	0.00	25.80	12.7	33,234	0.04%
2024/01/10	1.4	25.95	0	0.00	25.85	1.4	34,221	0.00%
2024/01/09	24	26.18	5	26.06	26.00	19	34,423	0.06%
2024/01/08	6.2	26.53	3.5	26.74	26.50	2.8	34,277	0.01%
2024/01/05	10	26.70	0.2	26.70	26.70	9.9	34,359	0.03%
2024/01/04	0	0.00	2.1	26.60	26.70	-2.1	34,474	-0.01%
2024/01/03	9	26.58	0	26.60	26.70	9	34,778	0.03%
2024/01/02	1.2	26.92	3	26.97	27.00	-1.8	34,674	-0.01%
2023/12/29	0	0.00	2	27.00	27.00	-2	34,911	-0.01%
2023/12/28	0	26.90	2.3	26.92	27.00	-2.3	35,276	-0.01%
2023/12/27	0.3	26.85	3	26.82	26.90	-2.7	35,434	-0.01%
2023/12/26	2.2	26.83	4.8	26.83	26.90	-2.6	35,611	-0.01%
2023/12/25	0	0.00	16	26.87	26.85	-16	36,045	-0.04%
2023/12/22	5	26.65	10	26.62	26.75	-5	36,644	-0.01%
2023/12/21	4	26.60	12	26.39	26.60	-8	36,500	-0.02%
2023/12/20	34.7	26.63	12	26.63	26.55	22.6	36,266	0.06%
2023/12/19	15	26.26	13	26.53	26.65	2	35,930	0.01%
2023/12/18	65.5	26.69	238.3	26.74	26.65	-172.8	35,758	-0.48%	大賣/鉅額交易
2023/12/15	40.1	26.13	106.5	26.16	26.45	-66.4	34,745	-0.19%	大賣/
2023/12/14	41	25.28	2	25.33	25.40	39	33,085	0.12%
2023/12/13	26.3	25.18	2.1	25.15	25.15	24.2	32,610	0.07%
2023/12/12	5.4	25.39	1	25.35	25.45	4.4	32,687	0.01%
2023/12/11	30.6	25.67	1	25.60	25.70	29.6	32,312	0.09%
2023/12/08	3	25.95	21	25.95	26.10	-18	31,727	-0.06%
2023/12/07	11.2	26.15	13.3	26.07	26.05	-2.1	31,646	-0.01%
2023/12/06	16.1	26.16	6.3	26.23	26.25	9.8	31,648	0.03%
2023/12/05	14	25.95	16	26.08	26.10	-2	31,527	-0.01%
2023/12/04	98.2	25.80	23	26.02	26.05	75.2	31,330	0.24%
2023/12/01	59.2	25.86	54.5	25.99	26.00	4.7	30,872	0.02%
2023/11/30	38	25.89	36	26.20	26.20	2	30,075	0.01%
2023/11/29	27.2	25.90	11	26.18	26.20	16.2	28,343	0.06%
2023/11/28	23	26.04	23.7	26.09	26.10	-0.7	27,448	0.00%
2023/11/27	5.2	25.66	25.1	26.14	26.15	-20	26,911	-0.07%
2023/11/24	34.4	25.37	25	25.90	25.90	9.4	26,050	0.04%
2023/11/22	19.1	25.40	18	25.58	25.80	1.1	24,680	0.00%
2023/11/21	23	25.50	111.3	25.60	25.70	-88.3	24,330	-0.36%	大賣/
2023/11/20	19	25.23	8	25.38	25.30	11	23,784	0.05%
2023/11/17	0	0.00	2	25.25	25.20	-2	23,897	-0.01%
2023/11/16	4	25.14	9	25.19	25.20	-5	23,902	-0.02%
2023/11/15	6	24.90	23	24.82	24.95	-17	23,694	-0.07%
2023/11/14	21.2	24.34	5	24.55	24.55	16.2	23,488	0.07%
2023/11/13	37.5	24.61	0	0.00	24.50	37.5	23,736	0.16%
2023/11/10	7.2	24.47	13	24.64	24.65	-5.8	23,935	-0.02%
2023/11/09	6	24.39	5	24.42	24.55	1	23,952	0.00%
2023/11/08	6.5	24.52	0	24.60	24.60	6.5	24,099	0.03%
2023/11/07	42	24.56	10	24.68	24.80	32	24,043	0.13%
2023/11/06	12	25.03	13	25.13	25.00	-1	24,007	0.00%
2023/11/03	1	24.45	4	24.51	24.55	-3	23,732	-0.01%
2023/11/02	1	24.35	3	24.35	24.25	-2	23,784	-0.01%
2023/11/01	2.1	24.20	4	24.25	24.05	-1.9	23,862	-0.01%
2023/10/31	3.4	24.10	6	24.11	24.15	-2.6	23,946	-0.01%
2023/10/30	95.2	24.20	0	0.00	24.10	95.2	24,425	0.39%
2023/10/27	3.1	24.02	1	24.20	24.00	2.1	24,546	0.01%
2023/10/26	2	24.08	0	0.00	24.05	2	24,855	0.01%
2023/10/25	13	24.08	15	24.23	24.40	-2	24,877	-0.01%
2023/10/24	66	23.60	22	23.56	23.60	44	24,831	0.18%
2023/10/23	12	23.83	0.1	23.90	23.80	11.9	24,893	0.05%
2023/10/20	30.7	23.97	62	23.90	23.90	-31.3	24,917	-0.13%
2023/10/19	37.8	24.34	41	24.39	24.50	-3.2	24,651	-0.01%
2023/10/18	9.2	24.33	16	24.45	24.85	-6.8	24,631	-0.03%
2023/10/17	9.1	24.40	10	24.75	24.75	-1	23,878	0.00%
2023/10/16	2.1	24.55	1	24.70	24.75	1.1	23,809	0.00%
2023/10/13	5.6	24.82	1	24.85	24.85	4.6	23,802	0.02%
2023/10/12	4.1	24.78	2	24.85	24.85	2.1	23,787	0.01%
2023/10/11	18.6	24.46	0	0.00	24.60	18.6	23,649	0.08%
2023/10/06	3.2	24.52	25	24.48	24.65	-21.8	23,291	-0.09%
2023/10/05	11	24.34	2	24.53	24.55	9	23,213	0.04%
2023/10/04	46.7	24.35	4	24.25	24.25	42.7	22,864	0.19%
2023/10/03	35.8	24.96	61	24.89	24.85	-25.2	22,390	-0.11%
2023/10/02	43.8	25.10	49	25.20	25.25	-5.3	22,231	-0.02%
2023/09/28	48	25.06	1	25.25	25.25	47	22,362	0.21%
2023/09/27	82.9	25.40	48	25.34	25.45	34.9	21,904	0.16%
2023/09/26	4.2	26.04	3	26.02	26.05	1.2	21,314	0.01%
2023/09/25	2	26.23	2	26.20	26.20	0	21,227	0.00%
2023/09/22	9	26.15	2	26.18	26.20	7	21,466	0.03%
2023/09/21	60.4	26.15	2	26.15	26.15	58.4	21,461	0.27%
2023/09/20	5	26.54	11	26.50	26.50	-6	21,129	-0.03%
2023/09/19	2.5	26.63	0	0.00	26.50	2.5	21,163	0.01%
2023/09/18	2	26.75	4	26.78	26.75	-2	21,342	-0.01%
2023/09/15	37	26.50	4.1	26.60	26.60	32.9	21,363	0.15%
2023/09/14	1	26.65	15	26.55	26.60	-14	20,796	-0.07%
2023/09/13	4.3	26.36	0	0.00	26.35	4.3	20,744	0.02%
2023/09/12	2	26.35	1	26.35	26.30	1	20,930	0.00%
2023/09/11	31	26.24	1	26.30	26.25	30	20,867	0.14%
2023/09/08	10.1	26.34	1	26.40	26.35	9.1	20,807	0.04%
2023/09/07	44.4	26.55	0	0.00	26.50	44.4	20,793	0.21%
2023/09/06	5.2	26.93	1	27.00	26.80	4.2	20,656	0.02%
2023/09/05	0	27.10	0	0.00	27.10	0	20,611	0.00%
2023/09/04	22.2	26.95	2	26.98	27.05	20.2	20,597	0.10%
2023/09/01	2.3	26.73	0	0.00	26.70	2.3	20,572	0.01%
2023/08/31	4	26.53	1	26.55	26.50	3	20,563	0.01%
2023/08/30	17	26.46	0	0.00	26.55	17	20,161	0.08%
2023/08/29	20.3	26.20	6.1	26.20	26.40	14.2	20,104	0.07%
2023/08/28	5.2	26.41	3	26.45	26.50	2.2	19,863	0.01%
2023/08/25	36.9	26.29	2	26.33	26.30	34.9	20,604	0.17%
2023/08/24	44.1	26.55	23	26.55	26.50	21.1	20,759	0.10%
2023/08/23	12.1	26.53	0	0.00	26.60	12.1	20,872	0.06%
2023/08/22	24.4	26.78	2	26.80	26.70	22.4	20,883	0.11%
2023/08/21	9.5	27.23	0	0.00	27.10	9.5	20,951	0.05%
2023/08/18	0.7	27.20	8	27.11	27.20	-7.3	21,018	-0.03%
2023/08/17	47.2	26.45	2	26.50	26.60	45.2	20,864	0.22%
2023/08/16	20.9	26.86	1	26.85	26.85	19.9	20,669	0.10%
2023/08/15	24.3	27.22	2	27.23	27.10	22.3	20,450	0.11%
2023/08/14	6.5	27.24	18	27.25	27.20	-11.5	20,375	-0.06%
2023/08/11	24.2	27.72	33	27.90	27.65	-8.8	20,288	-0.04%
2023/08/10	10.4	27.88	0	0.00	27.90	10.4	20,157	0.05%
2023/08/09	5.5	28.09	3	28.05	28.15	2.5	19,964	0.01%
2023/08/08	15	28.20	0	0.00	28.25	15	19,821	0.08%
2023/08/07	6.4	28.30	17	28.42	28.50	-10.6	19,652	-0.05%
2023/08/04	8.2	28.10	6	28.27	28.30	2.2	19,542	0.01%
2023/08/02	36.2	28.00	1	28.25	28.00	35.2	19,568	0.18%
2023/08/01	5.1	28.06	2	28.23	28.15	3.1	19,103	0.02%
2023/07/31	27.2	28.00	0	0.00	27.95	27.2	19,064	0.14%
2023/07/28	65.4	28.20	3	28.20	28.20	62.4	18,801	0.33%
2023/07/27	12.4	28.40	40	28.40	28.45	-27.6	18,612	-0.15%
2023/07/26	15.3	28.48	2	28.50	28.55	13.3	18,339	0.07%
2023/07/25	1	29.40	16.4	29.40	29.35	-15.4	18,191	-0.08%
2023/07/24	0	0.00	0.5	29.35	29.40	-0.5	18,423	0.00%
2023/07/21	4	29.36	4	29.25	29.25	0	18,479	0.00%
2023/07/20	2.5	29.44	0	0.00	29.45	2.5	18,429	0.01%
2023/07/19	9.3	29.17	7	29.19	29.30	2.3	18,152	0.01%
2023/07/18	8	29.19	0	29.25	29.20	8	18,075	0.04%
2023/07/17	6.2	29.20	6	29.20	29.30	0.2	17,943	0.00%
2023/07/14	10	29.20	10	29.24	29.15	0	18,019	0.00%
2023/07/13	0.2	29.05	11	29.18	29.05	-10.8	17,990	-0.06%
2023/07/12	5.5	28.83	0	0.00	28.85	5.5	18,231	0.03%
2023/07/11	2	28.92	9	28.86	28.85	-7	18,450	-0.04%
2023/07/10	2.3	28.81	48	28.80	28.70	-45.8	18,897	-0.24%
2023/07/07	18.1	28.69	5	28.65	28.65	13.1	19,088	0.07%
2023/07/06	45.2	29.09	1	29.05	28.95	44.2	19,032	0.23%
2023/07/05	0	0.00	0.2	29.70	29.50	-0.2	18,642	0.00%
2023/07/04	1.1	29.60	3	29.58	29.55	-1.9	18,571	-0.01%
2023/07/03	6.2	29.53	2	29.73	29.80	4.2	18,535	0.02%
2023/06/30	5.1	29.50	5	29.56	29.40	0.1	18,572	0.00%
2023/06/29	1	29.55	1.5	29.62	29.65	-0.5	18,275	0.00%
2023/06/28	1	29.65	0	0.00	29.70	1	18,157	0.01%
2023/06/27	0.5	29.75	1	29.75	29.75	-0.5	18,219	0.00%
2023/06/26	1.1	29.70	0	0.00	29.60	1.1	18,273	0.01%
2023/06/21	3.6	29.67	0	0.00	29.65	3.6	18,157	0.02%
2023/06/20	0.1	29.75	5	29.75	29.75	-4.9	18,113	-0.03%
2023/06/19	3	29.78	12	29.80	29.85	-9	18,084	-0.05%
2023/06/16	3	29.67	4	29.80	29.75	-1	18,049	-0.01%
2023/06/15	2.1	29.70	1	29.65	29.65	1.1	17,898	0.01%
2023/06/14	1	29.60	1.1	29.75	29.65	-0.1	18,448	0.00%
2023/06/13	1.1	29.56	3	29.67	29.60	-1.9	18,504	-0.01%
2023/06/12	4	29.75	8	29.65	29.65	-4	18,590	-0.02%
2023/06/08	2.1	29.75	7.1	29.74	29.75	-5	18,830	-0.03%
2023/06/07	6	29.85	8	29.89	29.90	-2	18,996	-0.01%
2023/06/06	1.1	29.90	20	29.92	29.90	-18.9	19,059	-0.10%
2023/06/05	2	29.70	40	29.69	29.60	-38	19,128	-0.20%
2023/06/02	7	29.36	7	29.40	29.40	0	19,154	0.00%
2023/06/01	17	29.19	8	29.17	29.10	9	19,112	0.05%
2023/05/31	0.2	29.10	3	29.22	29.00	-2.8	19,040	-0.01%
2023/05/30	27.2	29.06	0	0.00	29.00	27.2	18,395	0.15%
2023/05/29	6.1	29.12	1	29.50	29.05	5.1	18,552	0.03%
2023/05/26	6.1	29.21	0	0.00	29.20	6.1	18,590	0.03%
2023/05/25	15	29.53	11	29.77	29.40	4	18,417	0.02%
2023/05/24	5.1	29.80	12	29.92	29.95	-6.9	18,202	-0.04%
2023/05/23	2	29.93	13.1	29.98	29.90	-11.1	18,389	-0.06%
2023/05/22	2.1	29.61	22	29.85	30.00	-19.9	18,345	-0.11%
2023/05/19	2.1	29.63	1.1	29.74	29.60	1	18,103	0.01%
2023/05/18	5.6	29.56	10	29.70	29.70	-4.4	18,078	-0.02%
2023/05/17	0	0.00	9	29.61	29.60	-9	18,061	-0.05%
2023/05/16	0	29.20	37	29.25	29.20	-37	17,856	-0.21%
2023/05/15	1	29.00	4	29.08	29.15	-3	17,817	-0.02%
2023/05/12	0	29.20	0	0.00	29.00	0	17,776	0.00%
2023/05/11	0	29.20	0	0.00	29.15	0	17,699	0.00%
2023/05/10	1	29.25	1	29.30	29.35	0	17,751	0.00%
2023/05/09	1	29.30	3.2	29.22	29.35	-2.2	17,807	-0.01%
2023/05/08	2	29.10	3	29.30	29.30	-1	17,776	-0.01%
2023/05/05	12.2	29.06	0	0.00	29.10	12.2	17,797	0.07%
2023/05/04	8	29.03	0	0.00	29.10	8	17,883	0.04%
2023/05/03	8	29.12	1	29.15	29.15	7	17,938	0.04%
2023/05/02	8	29.31	4	29.28	29.30	4	18,221	0.02%
2023/04/28	15	29.04	1.5	29.15	29.10	13.5	18,833	0.07%
2023/04/27	40.7	28.89	12.2	28.89	28.90	28.5	18,787	0.15%
2023/04/26	15.2	29.25	0	0.00	29.30	15.2	18,472	0.08%
2023/04/25	48.3	29.96	2	29.75	29.75	46.3	18,392	0.25%
2023/04/24	6.1	30.04	5	30.00	30.05	1.1	18,492	0.01%
2023/04/21	10.4	30.25	1	30.30	30.15	9.4	18,533	0.05%
2023/04/20	6.3	30.32	17.4	30.37	30.45	-11.1	18,599	-0.06%
2023/04/19	16.3	30.42	4	30.60	30.45	12.3	19,090	0.06%
2023/04/18	6.1	30.65	0	0.00	30.70	6.1	18,913	0.03%
2023/04/17	6.9	30.78	1.1	30.87	30.75	5.8	18,886	0.03%
2023/04/14	34	31.19	2	31.10	31.10	32	18,795	0.17%
2023/04/13	10.1	31.37	16	31.42	31.45	-5.9	18,821	-0.03%
2023/04/12	2	31.00	21	31.00	31.10	-19	18,533	-0.10%
2023/04/11	3.1	30.84	0	0.00	30.90	3.1	18,691	0.02%
2023/04/10	10	31.03	16	30.90	30.90	-6	18,960	-0.03%
2023/04/07	5	30.80	1	30.85	30.80	4	19,061	0.02%
2023/04/06	2	30.80	0.4	30.80	30.80	1.6	19,260	0.01%
2023/03/31	2	31.08	1	31.05	30.90	1	19,621	0.00%
2023/03/30	0.3	30.97	0	0.00	31.00	0.3	21,941	0.00%
2023/03/29	0.1	30.95	10	30.96	31.00	-9.9	24,190	-0.04%
2023/03/28	1.1	30.80	16	30.81	30.85	-14.9	25,765	-0.06%
2023/03/27	5	31.01	9	30.94	30.90	-4	27,362	-0.01%
2023/03/24	1	31.10	5	31.10	31.10	-4	28,898	-0.01%
2023/03/23	1	31.20	5	31.27	31.25	-4	29,352	-0.01%
2023/03/22	16	31.17	0	0.00	31.20	16	29,610	0.05%
2023/03/21	1.2	31.12	10	31.14	31.20	-8.8	30,163	-0.03%
2023/03/20	6.1	31.16	0	0.00	31.20	6.1	30,288	0.02%
2023/03/17	15	31.03	22	31.40	31.45	-7	30,414	-0.02%
2023/03/16	5.3	30.62	1.1	30.56	30.60	4.2	30,063	0.01%
2023/03/15	2.3	30.75	0	0.00	30.70	2.3	30,163	0.01%
2023/03/14	3	30.77	0	30.80	30.70	3	30,388	0.01%
2023/03/13	0.1	30.92	15	30.94	31.00	-14.9	30,657	-0.05%
2023/03/10	2	30.58	2	30.58	30.60	0	30,725	0.00%
2023/03/09	28.1	30.90	0	0.00	30.75	28.1	30,970	0.09%
2023/03/08	7	31.01	3	31.08	31.20	4	31,556	0.01%
2023/03/07	0.2	30.95	2	30.88	31.10	-1.8	31,827	-0.01%
2023/03/06	9	30.81	1.1	30.80	30.80	7.9	32,278	0.02%
2023/03/03	10	30.68	2.2	30.66	30.70	7.8	32,666	0.02%
2023/03/02	4.3	30.37	3	30.63	30.65	1.3	33,313	0.00%
2023/03/01	33.5	30.70	0	0.00	30.30	33.5	33,269	0.10%
2023/02/24	23.1	31.48	0	0.00	31.40	23.1	32,884	0.07%
2023/02/23	11	31.85	2	31.90	31.80	9	32,816	0.03%
2023/02/22	3	31.80	10	31.80	31.95	-7	32,943	-0.02%
2023/02/21	1	32.00	4	32.06	32.10	-3	33,101	-0.01%
2023/02/20	2.1	31.71	2	31.95	32.00	0.1	33,056	0.00%
2023/02/17	21.1	31.60	2	31.68	31.70	19.1	33,345	0.06%
2023/02/16	0	0.00	6	31.53	31.60	-6	34,103	-0.02%
2023/02/15	3	31.30	0	31.35	31.35	3	34,376	0.01%
2023/02/14	0	0.00	1	31.55	31.45	-1	34,309	0.00%
2023/02/13	0.2	31.45	1	31.45	31.45	-0.8	34,452	0.00%
2023/02/10	7	31.11	0	0.00	31.25	7	34,587	0.02%
2023/02/09	0.1	31.30	0	0.00	31.30	0.1	34,750	0.00%
2023/02/08	2.1	31.43	1	31.55	31.45	1.1	34,940	0.00%
2023/02/07	5	31.20	5	31.45	31.45	0	34,964	0.00%
2023/02/06	5.2	31.25	6.1	31.24	31.05	-0.9	34,949	0.00%
2023/02/03	11.1	31.39	2	31.40	31.40	9.1	34,828	0.03%
2023/02/02	3.4	31.77	5.1	31.95	31.95	-1.7	34,818	0.00%
2023/02/01	0.1	31.85	4	31.86	32.00	-3.9	34,770	-0.01%
2023/01/31	17.3	32.06	15	32.06	31.65	2.3	34,785	0.01%
2023/01/30	16.1	31.84	18.3	31.92	32.10	-2.3	34,490	-0.01%
2023/01/17	10.1	31.15	10	31.10	31.20	0.1	33,992	0.00%
2023/01/16	30	31.03	11.3	31.06	31.05	18.7	34,017	0.06%
2023/01/13	11.1	31.01	17.2	31.20	31.05	-6.1	34,090	-0.02%
2023/01/12	11	31.07	7	31.11	31.05	4	34,885	0.01%
2023/01/11	0.2	30.70	0	0.00	30.70	0.2	34,972	0.00%
2023/01/10	4	30.80	6	30.81	30.85	-2	35,179	-0.01%
2023/01/09	13.1	30.68	42	30.71	30.95	-28.9	35,303	-0.08%
2023/01/06	11	30.04	11.3	30.09	30.15	-0.3	34,989	0.00%
2023/01/05	2	29.95	2	30.00	30.00	0	35,172	0.00%
2023/01/04	8.3	29.93	4	29.94	29.90	4.3	35,277	0.01%
2023/01/03	5	29.85	11	30.14	30.25	-6	35,433	-0.02%
2022/12/30	7	29.91	0	0.00	29.80	7	35,227	0.02%
2022/12/29	20.1	30.02	18	29.89	29.95	2.1	35,231	0.01%
2022/12/28	0	0.00	9.5	30.43	30.60	-9.5	35,061	-0.03%
2022/12/27	14.1	30.40	1	30.40	30.30	13.1	34,931	0.04%
2022/12/26	14.1	30.69	15	30.61	30.60	-0.9	34,857	0.00%
2022/12/23	19	30.52	4	30.54	30.70	15	34,932	0.04%
2022/12/22	11.2	29.91	176.1	30.17	30.65	-165	34,654	-0.48%	大賣/鉅額交易
2022/12/21	102	29.30	64	29.45	29.70	38	32,460	0.12%	大買/
2022/12/20	8.1	28.54	3	28.65	28.45	5.1	30,545	0.02%
2022/12/19	31.3	28.53	1	28.40	28.30	30.3	29,331	0.10%
2022/12/16	23.3	28.83	2	28.85	29.40	21.3	27,890	0.08%
2022/12/15	1	29.25	3	29.57	29.25	-2	26,717	-0.01%
2022/12/14	4	29.19	5	29.15	29.05	-1	26,766	0.00%
2022/12/13	15.1	29.26	2	29.35	29.15	13.1	27,093	0.05%
2022/12/12	0.2	28.95	0	0.00	29.00	0.2	26,667	0.00%
2022/12/09	0.1	28.95	1	29.05	29.05	-0.9	27,144	0.00%
2022/12/08	3	29.00	3	29.00	28.95	0	27,143	0.00%
2022/12/07	0	0.00	12	29.13	29.00	-12	27,079	-0.04%
2022/12/06	0	0.00	1	29.40	29.00	-1	27,066	0.00%
2022/12/05	1	28.62	10	29.18	29.20	-9	26,901	-0.03%
2022/12/02	3	29.00	1	29.10	29.00	2	26,847	0.01%
2022/12/01	2	29.40	1.1	29.28	29.25	0.9	26,934	0.00%
2022/11/30	1	28.95	6	28.99	29.15	-5	26,661	-0.02%
2022/11/29	0	28.70	9	28.82	28.70	-9	26,061	-0.03%
2022/11/28	12	28.24	1	28.45	27.90	11	25,715	0.04%
2022/11/25	31.1	29.20	5	29.40	28.75	26.1	25,289	0.10%
2022/11/24	0.1	29.10	31	29.35	29.20	-30.9	24,984	-0.12%
2022/11/23	1	28.95	3	28.98	29.00	-2	24,482	-0.01%
2022/11/22	0.2	28.90	79	28.94	29.00	-78.8	24,459	-0.32%
2022/11/21	0.1	28.80	52	28.99	29.00	-51.9	24,325	-0.21%
2022/11/18	3	28.25	1	28.25	28.40	2	24,031	0.01%
2022/11/17	15	28.37	0	0.00	28.40	15	23,905	0.06%
2022/11/16	11	28.77	2	28.80	28.80	9	23,797	0.04%
2022/11/15	0	29.00	21	29.05	29.10	-21	23,637	-0.09%
2022/11/14	1.1	28.81	14	28.73	28.95	-12.9	23,327	-0.06%
2022/11/11	3.2	27.90	30	27.99	28.00	-26.8	22,650	-0.12%
2022/11/10	1	27.55	3	27.58	27.55	-2	22,457	-0.01%
2022/11/09	4.1	27.55	17	27.53	27.80	-12.9	22,554	-0.06%
2022/11/08	16	27.29	20	27.39	27.40	-4	22,670	-0.02%
2022/11/07	13	27.00	1	27.05	27.15	12	22,823	0.05%
2022/11/04	12.1	26.72	0.1	26.85	26.75	11.9	22,951	0.05%
2022/11/03	33	26.90	1	26.90	26.85	32	22,855	0.14%
2022/11/02	2	27.05	1	27.05	27.20	1	22,868	0.00%
2022/11/01	3	26.90	1	27.00	27.00	2	23,055	0.01%
2022/10/31	18	26.84	0	0.00	26.85	18	23,188	0.08%
2022/10/28	6.3	26.76	51	26.70	27.15	-44.7	23,351	-0.19%
2022/10/27	17	27.17	22	27.15	27.05	-5	23,482	-0.02%
2022/10/26	0	27.30	4	27.38	27.30	-4	23,716	-0.02%
2022/10/25	9	27.32	4	27.38	27.25	5	24,274	0.02%
2022/10/24	0	0.00	11	28.03	28.00	-11	24,257	-0.05%
2022/10/21	0	28.05	3	28.10	28.05	-3	24,644	-0.01%
2022/10/20	11.2	27.50	30	27.91	28.60	-18.8	25,118	-0.07%
2022/10/19	0	0.00	12	27.70	27.45	-12	25,560	-0.05%
2022/10/18	2	27.30	6	27.21	27.20	-4	26,871	-0.01%
2022/10/17	4	26.55	8	27.06	27.05	-4	27,554	-0.01%
2022/10/14	11	27.18	7	26.98	26.90	4	28,299	0.01%
2022/10/13	6.1	27.21	60	26.99	26.90	-53.9	28,945	-0.19%
2022/10/12	14.4	27.25	24	27.35	27.50	-9.6	29,660	-0.03%
2022/10/11	5	27.35	16	27.44	27.35	-11	30,472	-0.04%
2022/10/07	2	27.60	26	27.62	27.55	-24	30,607	-0.08%
2022/10/06	4	27.59	0	0.00	27.80	4	30,887	0.01%
2022/10/05	3	27.55	38	27.59	27.60	-35	31,326	-0.11%
2022/10/04	2	27.25	31	27.05	27.20	-29	31,457	-0.09%
2022/10/03	7.3	26.49	0	0.00	26.45	7.3	31,377	0.02%
2022/09/30	0.6	26.70	0	0.00	26.70	0.6	31,568	0.00%
2022/09/29	9	26.85	16	26.83	27.00	-7	31,718	-0.02%
2022/09/28	5.3	26.65	49	26.68	26.65	-43.7	31,910	-0.14%
2022/09/27	23.1	26.82	6	26.95	26.80	17.1	32,055	0.05%
2022/09/26	17.7	27.13	33	27.11	27.10	-15.3	32,168	-0.05%
2022/09/23	1	27.85	5	27.85	27.85	-4	32,220	-0.01%
2022/09/22	35.5	27.70	6	27.58	28.45	29.5	32,618	0.09%
2022/09/21	16.2	28.07	24.3	28.09	28.35	-8	32,579	-0.02%
2022/09/20	73.6	28.82	6	28.50	28.60	67.6	32,492	0.21%
2022/09/19	10.2	29.50	0	0.00	29.30	10.2	32,363	0.03%
2022/09/16	3.1	29.37	2	29.33	29.35	1.1	33,347	0.00%
2022/09/15	7	29.36	20	29.52	29.50	-13	34,769	-0.04%
2022/09/14	2	29.38	4	29.51	29.30	-2	35,334	-0.01%
2022/09/13	4.2	29.65	16.2	29.74	29.80	-12	36,034	-0.03%
2022/09/12	1.3	29.65	3.5	29.66	29.70	-2.2	36,581	-0.01%
2022/09/08	13.1	28.90	32	29.18	29.25	-19	37,020	-0.05%
2022/09/07	31.1	29.12	25	28.80	28.75	6.1	36,978	0.02%
2022/09/06	2.4	29.08	4	29.10	29.20	-1.6	36,898	0.00%
2022/09/05	0.3	28.78	11	28.82	29.00	-10.7	37,080	-0.03%
2022/09/02	1.6	28.61	1	28.65	28.55	0.6	37,245	0.00%
2022/09/01	7	28.59	0	0.00	28.55	7	37,280	0.02%
2022/08/31	4	28.85	6	28.88	28.95	-2	37,205	-0.01%
2022/08/30	7	28.87	5	28.77	29.00	2	37,157	0.01%
2022/08/29	3	28.70	0	0.00	28.80	3	37,256	0.01%
2022/08/26	20.1	29.15	8	29.26	29.25	12.1	37,425	0.03%
2022/08/25	1	29.20	9.7	29.15	29.15	-8.7	37,641	-0.02%
2022/08/24	0.1	29.05	1	29.00	29.05	-0.9	37,952	0.00%
2022/08/23	1	28.85	20	28.80	28.80	-19	38,628	-0.05%
2022/08/22	71.4	28.97	2	29.00	29.00	69.4	38,968	0.18%
2022/08/19	3	29.05	2	29.10	29.20	1	39,180	0.00%
2022/08/18	93	29.07	13	29.08	29.20	80	39,328	0.20%
2022/08/17	7.2	29.12	13.2	29.19	29.20	-6	39,403	-0.02%
2022/08/16	54.1	29.06	2	29.08	29.00	52.1	39,474	0.13%
2022/08/15	42.1	29.14	6	29.13	29.15	36.1	39,619	0.09%
2022/08/12	6	28.84	19	28.80	28.75	-13	39,496	-0.03%
2022/08/11	12.1	28.31	5	28.30	28.45	7.1	39,794	0.02%
2022/08/10	2	28.00	2	28.03	28.00	0	39,839	0.00%
2022/08/09	0.1	28.05	0	0.00	28.00	0.1	40,151	0.00%
2022/08/08	9	28.01	1	27.90	27.95	8	40,390	0.02%
2022/08/05	18.9	28.17	15	28.19	28.30	3.9	40,506	0.01%
2022/08/04	5	27.92	4	27.70	27.85	1	41,128	0.00%
2022/08/03	15	28.05	0	0.00	28.05	15	41,320	0.04%
2022/08/02	8	28.26	9	28.36	28.35	-1	41,442	0.00%
2022/08/01	37	28.51	110.5	28.31	28.60	-73.5	41,478	-0.18%	大賣/
2022/07/29	1.2	27.62	7.5	27.62	27.70	-6.3	41,131	-0.02%
2022/07/28	36.1	27.44	3	27.45	27.35	33.1	41,080	0.08%
2022/07/27	54.7	27.58	27	27.59	27.60	27.7	40,652	0.07%
2022/07/26	119.5	27.89	12.1	27.94	27.85	107.4	40,201	0.27%	大買/鉅額交易
2022/07/25	38.3	31.11	61.5	31.08	31.30	-23.2	38,908	-0.06%
2022/07/22	15	30.64	11	30.72	30.80	4	37,598	0.01%
2022/07/21	41.3	30.07	149	30.18	30.50	-107.7	37,530	-0.29%	大賣/鉅額交易
2022/07/20	37	30.26	52	30.34	30.50	-15	37,597	-0.04%
2022/07/19	28	30.00	45	30.23	30.25	-17	37,829	-0.04%
2022/07/18	61	29.06	43.1	29.43	30.65	18	37,556	0.05%
2022/07/15	28.1	28.96	3.1	28.90	28.95	25	37,284	0.07%
2022/07/14	24.2	28.90	2.3	29.08	29.25	21.9	37,327	0.06%
2022/07/13	45.3	28.97	0	0.00	29.05	45.3	37,205	0.12%
2022/07/12	20	28.90	5	28.95	28.90	15	37,380	0.04%
2022/07/11	43.2	29.15	3	29.15	29.10	40.2	37,386	0.11%
2022/07/08	27	29.41	26.2	29.40	29.35	0.9	37,433	0.00%
2022/07/07	7.1	29.13	46	29.02	29.05	-38.9	37,445	-0.10%
2022/07/06	30.3	29.02	56.5	29.00	29.00	-26.3	37,525	-0.07%
2022/07/05	35	29.09	24	29.15	29.20	11	37,503	0.03%
2022/07/04	11	28.75	22	28.73	28.65	-11	37,438	-0.03%
2022/07/01	7.2	28.68	55	28.76	28.70	-47.9	37,570	-0.13%
2022/06/30	39	28.60	11	28.55	28.45	28	37,595	0.07%
2022/06/29	1.1	29.16	16	29.13	29.10	-14.9	37,376	-0.04%
2022/06/28	32.4	28.98	22	28.94	29.20	10.4	37,287	0.03%
2022/06/27	9.2	29.52	31	29.54	29.45	-21.8	37,947	-0.06%
2022/06/24	59.4	28.96	8	29.11	29.00	51.4	37,870	0.14%
2022/06/23	105	29.64	117	30.15	29.00	-12	37,318	-0.03%	大買/大賣/
2022/06/22	26.2	31.29	15	31.10	31.00	11.2	36,074	0.03%
2022/06/21	33.1	31.87	10	32.04	31.85	23.1	36,046	0.06%
2022/06/20	15.3	32.47	23	32.45	32.15	-7.7	35,923	-0.02%
2022/06/17	30.1	33.15	4	33.24	33.15	26.1	36,269	0.07%
2022/06/16	14	33.78	0	0.00	33.55	14	37,274	0.04%
2022/06/15	3.1	33.90	2	34.15	33.80	1.1	37,870	0.00%
2022/06/14	16	33.84	10	33.92	34.00	6	38,213	0.02%
2022/06/13	5.2	33.94	7	33.99	34.00	-1.8	38,572	0.00%
2022/06/10	1.1	34.50	9	34.54	34.50	-7.9	38,856	-0.02%
2022/06/09	6.1	34.46	0	0.00	34.50	6.1	39,372	0.02%
2022/06/08	8.6	34.73	17	34.79	34.75	-8.4	39,835	-0.02%
2022/06/07	2	34.50	16	34.63	34.75	-14	40,450	-0.03%
2022/06/06	8.1	34.31	23	34.35	34.65	-14.9	40,918	-0.04%
2022/06/02	12	33.81	2	33.80	33.75	10	43,066	0.02%
2022/06/01	23	34.30	0	0.00	34.15	23	45,450	0.05%
2022/05/31	17	34.27	1	34.30	34.65	16	46,099	0.03%
2022/05/30	14.1	34.39	22.2	34.40	34.50	-8.2	46,569	-0.02%
2022/05/27	20	34.40	4	34.34	34.40	16	48,683	0.03%
2022/05/26	17	34.09	22	34.13	34.05	-5	51,413	-0.01%
2022/05/25	6.1	33.85	4	33.80	33.85	2.1	51,818	0.00%
2022/05/24	21	33.57	30	33.89	33.55	-9	52,381	-0.02%
2022/05/23	5	33.44	22	33.58	33.55	-17	52,385	-0.03%
2022/05/20	6	33.29	24	33.26	33.35	-18	52,925	-0.03%
2022/05/19	26.8	33.00	2	33.10	32.95	24.8	54,374	0.05%
2022/05/18	164	33.24	26	33.44	33.55	138	54,064	0.26%	大買/鉅額交易
2022/05/17	18.1	33.14	52	33.39	33.00	-33.9	53,964	-0.06%
2022/05/16	7.4	33.32	62	33.57	33.20	-54.6	53,866	-0.10%
2022/05/13	47.3	33.38	264	33.46	33.35	-216.7	53,809	-0.40%	大賣/鉅額交易
2022/05/12	34.9	33.71	69.1	33.26	33.20	-34.2	53,805	-0.06%
2022/05/11	30.4	34.37	20	34.39	34.20	10.4	53,590	0.02%
2022/05/10	25.2	34.58	13	34.65	34.60	12.2	54,067	0.02%
2022/05/09	23.1	35.15	21	35.19	35.00	2.1	54,035	0.00%
2022/05/06	53	35.83	25	35.84	35.80	28	54,204	0.05%
2022/05/05	1.1	36.40	21	36.50	36.35	-20	54,535	-0.04%
2022/05/04	13	36.14	5	36.15	36.05	8	54,598	0.01%
2022/05/03	23.1	35.93	24	35.98	36.00	-0.9	55,028	0.00%
2022/04/29	11.3	36.11	49	36.12	36.10	-37.7	55,166	-0.07%
2022/04/28	10.1	35.98	84	35.77	36.05	-73.9	55,356	-0.13%
2022/04/27	41.4	35.52	21.2	35.50	35.60	20.2	55,156	0.04%
2022/04/26	53	36.27	26.3	36.11	36.10	26.7	54,761	0.05%
2022/04/25	54	36.79	78	36.78	36.60	-24	53,900	-0.04%
2022/04/22	35.1	37.75	1	37.75	37.60	34.1	52,950	0.06%
2022/04/21	39.2	38.04	11	37.82	37.80	28.2	52,606	0.05%
2022/04/20	35.2	38.48	12.3	38.36	38.30	22.9	52,794	0.04%
2022/04/19	12	38.65	8	38.62	38.60	4	52,524	0.01%
2022/04/18	23.7	38.77	77.1	38.52	38.50	-53.4	52,635	-0.10%
2022/04/15	12	39.50	25.8	39.47	39.55	-13.8	52,034	-0.03%
2022/04/14	6.1	39.55	7	39.56	39.50	-0.9	51,916	0.00%
2022/04/13	7.1	39.55	18	39.54	39.50	-11	51,893	-0.02%
2022/04/12	1	39.25	56	39.34	39.35	-55	51,767	-0.11%
2022/04/11	23.2	39.24	45	39.33	39.40	-21.8	51,913	-0.04%
2022/04/08	16.1	39.02	12.1	39.06	39.20	4	51,975	0.01%
2022/04/07	34	39.19	9.1	39.20	38.80	24.9	51,777	0.05%
2022/04/06	9.1	39.05	27	39.26	39.35	-17.9	51,641	-0.03%
2022/04/01	3	38.93	19.5	38.94	39.20	-16.5	51,380	-0.03%
2022/03/31	13.1	38.92	16	39.00	38.95	-2.9	51,152	-0.01%
2022/03/30	65.2	38.79	25.3	38.77	38.95	39.9	51,097	0.08%
2022/03/29	39.2	39.54	3	39.52	39.40	36.2	50,742	0.07%
2022/03/28	18.1	39.73	25.1	39.80	40.00	-7	51,021	-0.01%
2022/03/25	28	40.00	52	40.02	40.00	-24	51,552	-0.05%
2022/03/24	8	40.04	34.2	40.01	40.00	-26.2	52,528	-0.05%
2022/03/23	60.7	39.87	11.1	39.90	40.00	49.5	54,775	0.09%
2022/03/22	38.3	39.82	31	39.89	39.80	7.3	54,252	0.01%
2022/03/21	43.1	39.95	68	39.88	39.75	-25	53,362	-0.05%
2022/03/18	6	39.01	35	39.02	39.05	-29	52,118	-0.06%
2022/03/17	2	38.63	22	38.77	38.85	-20	52,028	-0.04%
2022/03/16	29	38.53	12	38.71	38.55	17	51,788	0.03%
2022/03/15	13	38.57	7.2	38.46	38.70	5.8	51,350	0.01%
2022/03/14	39	38.78	42	38.78	38.80	-3	51,489	-0.01%
2022/03/11	12.1	38.46	43.4	38.46	38.45	-31.2	51,578	-0.06%
2022/03/10	33.1	38.25	38.4	38.27	38.30	-5.3	51,322	-0.01%
2022/03/09	49.8	37.80	89.7	37.97	37.95	-39.9	51,268	-0.08%
2022/03/08	151.1	38.04	109	37.78	37.40	42.1	51,327	0.08%	大買/大賣/
2022/03/07	55.5	38.14	280.5	38.76	39.00	-225	49,111	-0.46%	大賣/鉅額交易
2022/03/04	101	38.57	59.8	38.47	38.40	41.2	47,384	0.09%	大買/
2022/03/03	113	38.64	19	38.67	38.60	94	46,773	0.20%	大買/
2022/03/02	118	38.38	125	38.39	38.30	-7	46,191	-0.02%	大買/大賣/
2022/03/01	123.6	38.05	197.2	38.04	37.95	-73.6	44,202	-0.17%	大買/大賣/
2022/02/25	6	35.47	110	35.94	36.00	-104	42,061	-0.25%	大賣/鉅額交易
2022/02/24	12	35.36	17.4	35.43	35.25	-5.4	42,501	-0.01%
2022/02/23	1	36.05	26	36.14	36.05	-25	42,451	-0.06%
2022/02/22	37.7	36.20	17.1	35.96	36.15	20.6	43,040	0.05%
2022/02/21	40.1	36.34	69.2	36.36	36.45	-29.2	42,972	-0.07%
2022/02/18	1	35.45	8	35.60	35.65	-7	41,854	-0.02%
2022/02/17	2	35.52	21	35.50	35.55	-19	42,578	-0.04%
2022/02/16	6	35.44	12	35.46	35.45	-6	42,957	-0.01%
2022/02/15	8	35.33	8	35.35	35.05	0	43,153	0.00%
2022/02/14	7	35.19	12	35.28	35.50	-5	44,071	-0.01%
2022/02/11	12	35.66	17.2	35.66	35.70	-5.2	44,111	-0.01%
2022/02/10	7.1	35.66	83.3	35.39	35.65	-76.2	44,572	-0.17%
2022/02/09	10	34.80	12	34.90	34.95	-2	45,114	0.00%
2022/02/08	17	34.16	4	34.41	34.50	13	45,278	0.03%
2022/02/07	23.2	33.90	5	34.14	34.25	18.2	45,222	0.04%
2022/01/26	9	33.66	27	33.46	33.65	-18	44,871	-0.04%
2022/01/25	21	33.48	2	33.40	33.45	19	45,226	0.04%
2022/01/24	22.2	33.37	11	33.30	33.45	11.2	45,308	0.02%
2022/01/21	10.1	33.91	32	33.85	33.85	-22	45,414	-0.05%
2022/01/20	7.1	34.08	6.3	34.30	34.15	0.8	45,443	0.00%
2022/01/19	15.3	34.15	0	0.00	34.05	15.3	45,523	0.03%
2022/01/18	10	34.73	0	0.00	34.60	10	45,378	0.02%
2022/01/17	3	34.80	0.1	34.85	35.00	2.9	45,320	0.01%
2022/01/14	3	34.95	1.9	35.03	35.20	1.1	45,763	0.00%
2022/01/13	5	35.23	51.1	35.45	35.50	-46.1	45,982	-0.10%
2022/01/12	10	34.72	7	34.66	34.85	3	45,897	0.01%
2022/01/11	16	34.69	7	34.59	34.55	9	46,055	0.02%
2022/01/10	0.7	34.76	10	34.83	34.90	-9.3	46,223	-0.02%
2022/01/07	6	34.75	6	34.68	34.80	0	46,604	0.00%
2022/01/06	0	34.75	0	0.00	34.80	0	46,923	0.00%
2022/01/05	14.2	34.76	23	34.77	34.85	-8.8	48,035	-0.02%
2022/01/04	37.1	34.54	7	34.49	34.45	30.1	48,871	0.06%
2022/01/03	9	35.02	1	34.90	35.00	8	50,850	0.02%
2021/12/30	5.2	35.30	45	35.31	35.35	-39.8	52,763	-0.08%
2021/12/29	15.1	35.11	7	35.16	35.25	8.1	53,518	0.02%
2021/12/28	5.1	35.40	47	35.38	35.40	-41.9	54,578	-0.08%
2021/12/27	18	35.34	20.1	35.51	35.25	-2.1	56,025	0.00%
2021/12/24	4.8	35.52	7	35.59	35.55	-2.2	57,136	0.00%
2021/12/23	6	35.16	88	35.34	35.50	-82	58,005	-0.14%
2021/12/22	2	35.60	22	35.62	35.65	-20	58,667	-0.03%
2021/12/21	17.1	35.38	44	35.02	35.70	-26.9	58,881	-0.05%
2021/12/20	37.1	35.88	66	35.97	35.60	-28.9	58,942	-0.05%
2021/12/17	50	35.26	344.3	35.43	35.45	-294.3	59,029	-0.50%	大賣/鉅額交易
2021/12/16	0	0.00	46	34.35	34.35	-46	57,916	-0.08%
2021/12/15	6	34.20	2	34.25	34.25	4	60,182	0.01%
2021/12/14	6.7	34.16	2	34.15	34.10	4.7	62,281	0.01%
2021/12/13	1	34.70	58	34.68	34.60	-57	63,530	-0.09%
2021/12/10	43.1	34.48	150.5	34.36	34.20	-107.4	64,452	-0.17%	大賣/鉅額交易
2021/12/09	0	0.00	7	34.39	34.35	-7	66,455	-0.01%
2021/12/08	15.3	34.53	22	34.50	34.10	-6.7	70,615	-0.01%
2021/12/07	6.1	34.21	36	34.25	34.35	-29.9	72,968	-0.04%
2021/12/06	0	33.90	28	34.02	33.90	-28	73,256	-0.04%
2021/12/03	50	34.05	70	34.08	34.10	-20	75,227	-0.03%
2021/12/02	60	33.46	192	33.59	33.90	-132	76,797	-0.17%	大賣/鉅額交易
2021/12/01	18	32.89	59	33.01	33.10	-41	80,169	-0.05%
2021/11/30	107.1	32.86	9	32.82	32.55	98.1	80,717	0.12%	大買/
2021/11/29	46.6	32.77	9	32.89	32.90	37.6	80,965	0.05%
2021/11/26	27	33.11	20	33.17	33.05	7	82,473	0.01%
2021/11/25	19.2	33.85	4.1	33.82	33.80	15	84,298	0.02%
2021/11/24	25	33.71	197.1	33.81	33.80	-172.1	85,281	-0.20%	大賣/鉅額交易
2021/11/23	29.3	33.21	89	33.42	33.10	-59.7	85,030	-0.07%
2021/11/22	119.1	32.66	16	32.48	32.60	103.1	85,720	0.12%	大買/鉅額交易
2021/11/19	82.7	32.72	11.5	32.82	32.60	71.2	85,464	0.08%
2021/11/18	74.4	33.02	5	33.03	32.95	69.4	85,350	0.08%
2021/11/17	13.3	33.17	10	33.08	33.05	3.3	85,254	0.00%
2021/11/16	140.6	33.18	6.4	33.24	33.15	134.2	85,867	0.16%	大買/鉅額交易
2021/11/15	44.2	33.74	23	33.61	33.65	21.2	86,885	0.02%
2021/11/12	24	34.32	11	34.19	34.25	13	87,589	0.01%
2021/11/11	56.1	34.52	78	34.55	34.35	-21.9	88,779	-0.02%
2021/11/10	31	34.15	12.1	34.25	34.10	18.9	89,287	0.02%
2021/11/09	113	34.70	59	34.67	34.50	54	90,324	0.06%	大買/
2021/11/08	71.1	34.10	174.1	34.18	34.40	-103	91,701	-0.11%	大賣/鉅額交易
2021/11/05	28.2	32.98	1	32.95	33.10	27.2	92,321	0.03%
2021/11/04	14	33.24	0	0.00	33.25	14	92,825	0.02%
2021/11/03	1.2	33.37	2	33.40	33.50	-0.9	94,533	0.00%
2021/11/02	55	33.31	6.1	33.45	33.20	48.9	94,832	0.05%
2021/11/01	48	33.32	2.3	33.37	33.40	45.7	95,030	0.05%
2021/10/29	7	33.61	30	33.75	33.60	-23	94,890	-0.02%
2021/10/28	14.3	33.93	13	33.91	33.70	1.3	95,227	0.00%
2021/10/27	55.1	34.00	11.5	33.99	33.90	43.6	96,087	0.05%
2021/10/26	3.1	33.70	214	33.79	33.75	-210.9	97,605	-0.22%	大賣/鉅額交易
2021/10/25	6	33.27	15.1	33.30	33.30	-9.1	98,219	-0.01%
2021/10/22	27	33.38	123	33.38	33.30	-96	98,964	-0.10%	大賣/
2021/10/21	15	33.70	32	33.93	33.90	-17	99,159	-0.02%
2021/10/20	33.1	33.88	17.1	34.00	33.55	16	99,433	0.02%
2021/10/19	38.1	33.50	20.4	33.60	33.45	17.7	99,794	0.02%
2021/10/18	7	33.64	22.1	33.65	33.65	-15.1	100,584	-0.02%
2021/10/15	44.1	33.11	27	33.26	33.20	17.1	102,281	0.02%
2021/10/14	19.1	32.73	30.3	32.77	32.75	-11.2	103,758	-0.01%
2021/10/13	72.5	32.90	17	32.41	32.40	55.5	104,658	0.05%
2021/10/12	23.1	33.30	16	33.20	33.40	7.1	104,445	0.01%
2021/10/08	288.6	33.49	31	34.03	33.20	257.6	104,600	0.25%	大買/鉅額交易
2021/10/07	206.7	34.41	23	34.45	34.50	183.7	103,854	0.18%	大買/鉅額交易
2021/10/06	34	35.24	28	35.05	35.05	6	103,972	0.01%
2021/10/05	8.2	34.83	88.1	34.87	35.60	-80	104,986	-0.08%
2021/10/04	164.2	35.63	44	35.05	35.00	120.2	105,213	0.11%	大買/鉅額交易
2021/10/01	34.9	35.81	36.2	35.99	35.85	-1.3	105,938	0.00%
2021/09/30	33	36.08	44.2	36.14	36.30	-11.2	108,394	-0.01%
2021/09/29	78	35.27	12	35.28	35.20	66	109,385	0.06%
2021/09/28	253.2	35.72	6	35.76	35.75	247.2	111,723	0.22%	大買/鉅額交易
2021/09/27	123.6	35.92	48	35.99	35.95	75.6	114,020	0.07%	大買/
2021/09/24	196.7	36.22	22.2	36.07	36.00	174.5	119,606	0.15%	大買/鉅額交易
2021/09/23	87.1	36.24	26	36.78	36.15	61.1	128,294	0.05%
2021/09/22	172.1	36.21	49	36.36	36.30	123.1	133,199	0.09%	大買/鉅額交易
2021/09/17	286.1	38.29	11	37.82	37.80	275.1	135,500	0.20%	大買/鉅額交易
2021/09/16	63.1	38.69	22	38.85	38.50	41.1	134,743	0.03%
2021/09/15	62.1	39.08	11	39.25	39.25	51.1	134,636	0.04%
2021/09/14	71	39.82	69	39.71	39.85	2	135,759	0.00%
2021/09/13	37.2	39.92	137.9	39.96	40.05	-100.7	138,433	-0.07%	大賣/
2021/09/10	75.7	38.95	192	39.06	39.10	-116.3	136,318	-0.09%	大賣/鉅額交易
2021/09/09	10	37.79	23	38.13	38.35	-13	135,703	-0.01%
2021/09/08	81	37.95	14.5	38.60	37.60	66.5	136,635	0.05%
2021/09/07	153	38.54	120.1	38.52	38.50	33	136,611	0.02%	大買/大賣/
2021/09/06	88.4	38.62	346	38.66	38.85	-257.6	137,062	-0.19%	大賣/鉅額交易
2021/09/03	113	37.44	132	37.49	37.45	-19	135,268	-0.01%	大買/大賣/
2021/09/02	83.1	37.51	22.4	37.62	37.00	60.7	137,285	0.04%
2021/09/01	466.8	38.10	60.4	38.06	37.75	406.4	139,749	0.29%	大買/鉅額交易
2021/08/31	150.5	37.74	207	37.96	38.15	-56.5	139,313	-0.04%	大買/大賣/
2021/08/30	19.4	37.27	61	37.22	37.50	-41.7	139,754	-0.03%
2021/08/27	11.1	36.40	18	36.79	36.90	-6.9	140,948	0.00%
2021/08/26	59	36.70	122	36.95	36.35	-63	145,502	-0.04%	大賣/
2021/08/25	16	35.86	10.4	36.07	36.00	5.6	152,066	0.00%
2021/08/24	7	35.79	15	35.89	36.00	-8	154,668	-0.01%
2021/08/23	15	35.69	12	35.71	35.65	3	160,835	0.00%
2021/08/20	159	34.88	2	35.23	35.10	157	166,632	0.09%	大買/鉅額交易
2021/08/19	85.6	35.91	2	35.93	35.30	83.6	168,766	0.05%
2021/08/18	34.2	36.28	46.3	36.15	37.00	-12.1	169,685	-0.01%
2021/08/17	94.6	37.10	15	36.94	36.25	79.6	172,383	0.05%
2021/08/16	53.1	37.54	39	38.07	37.65	14	174,555	0.01%
2021/08/13	15	37.86	70.3	37.93	37.75	-55.3	179,344	-0.03%
2021/08/12	61	37.80	77.2	37.86	38.00	-16.2	184,844	-0.01%
2021/08/11	58	37.36	29.1	37.67	37.05	29	191,226	0.02%
2021/08/10	47.1	36.97	33.2	37.09	36.80	13.9	191,021	0.01%
2021/08/09	31	36.97	114.3	36.96	37.45	-83.3	196,274	-0.04%	大賣/
2021/08/06	16.1	35.87	1.3	36.00	35.85	14.7	201,547	0.01%
2021/08/05	46	35.97	20	36.00	36.00	26	210,059	0.01%
2021/08/04	10.1	36.77	2	36.87	36.80	8.1	221,136	0.00%
2021/08/03	14	36.64	1	36.80	36.90	13	233,961	0.01%
2021/08/02	14	37.14	26.1	37.08	37.25	-12.1	242,971	0.00%
2021/07/30	27	36.86	42	36.95	36.35	-15	246,344	-0.01%
2021/07/29	20	36.24	56	36.05	36.30	-36	254,452	-0.01%
2021/07/28	10	35.17	18	35.20	35.30	-8	260,353	0.00%
2021/07/27	37.5	35.29	26	35.45	35.20	11.5	265,556	0.00%
2021/07/26	32.4	36.41	13	36.21	35.80	19.4	270,709	0.01%
2021/07/23	32.1	35.99	49.2	36.00	36.30	-17.2	275,589	-0.01%
2021/07/22	32.1	35.36	15	35.52	35.20	17.1	277,422	0.01%
2021/07/21	110.1	35.35	40.3	35.76	35.10	69.8	279,934	0.02%	大買/
2021/07/20	132	36.22	118	36.06	36.05	14	282,175	0.00%	大買/大賣/
2021/07/19	79.4	36.28	38.3	36.27	36.60	41.2	284,829	0.01%
2021/07/16	16.1	36.35	50	36.46	36.35	-33.9	292,244	-0.01%
2021/07/15	44.2	36.37	45.2	36.54	37.00	-1	295,608	0.00%
2021/07/14	117.7	35.99	134.3	36.06	35.90	-16.6	301,447	-0.01%	大買/大賣/
2021/07/13	94.1	37.14	107	37.26	36.50	-12.9	306,064	0.00%	大賣/
2021/07/12	103.4	38.28	77	38.84	37.90	26.3	309,296	0.01%	大買/
2021/07/09	122.6	37.94	49	38.04	38.05	73.6	312,461	0.02%	大買/
2021/07/08	91.3	38.14	136.2	38.19	38.75	-44.9	318,600	-0.01%	大賣/
2021/07/07	221.5	38.41	25	38.43	38.05	196.5	319,559	0.06%	大買/鉅額交易
2021/07/06	67	39.90	126	39.98	39.70	-59	318,322	-0.02%	大賣/
2021/07/05	111.1	40.02	174.5	40.27	39.90	-63.5	317,842	-0.02%	大買/大賣/
2021/07/02	22	39.22	125	39.49	38.95	-103	317,242	-0.03%	大賣/鉅額交易
2021/07/01	202.1	39.82	828.3	39.56	39.10	-626.2	316,817	-0.20%	大買/大賣/鉅額交易
2021/06/30	436.1	39.61	391	39.47	39.60	45.1	310,414	0.01%	大買/大賣/
2021/06/29	255.1	37.98	257.1	38.07	37.75	-2	300,495	0.00%	大買/大賣/
2021/06/28	125	36.70	286.2	36.83	37.45	-161.2	294,424	-0.05%	大買/大賣/鉅額交易
2021/06/25	77	36.25	28	36.56	35.75	49	290,148	0.02%
2021/06/24	24	35.80	36	36.02	35.80	-12	289,062	0.00%
2021/06/23	121	35.66	92	36.28	35.40	29	287,679	0.01%	大買/
2021/06/22	198.1	36.07	467.4	35.53	36.15	-269.4	285,044	-0.09%	大買/大賣/鉅額交易
2021/06/21	147.3	34.54	35.3	34.61	34.30	112	280,148	0.04%	大買/鉅額交易
2021/06/18	53.7	35.46	35.2	35.60	35.00	18.5	278,081	0.01%
2021/06/17	39.5	35.48	47	35.82	35.45	-7.5	275,908	0.00%
2021/06/16	87.5	35.76	97.2	36.13	35.50	-9.7	274,433	0.00%
2021/06/15	117.1	35.68	25	35.79	35.85	92.1	272,484	0.03%	大買/
2021/06/11	97	36.40	44	36.46	36.15	53	270,263	0.02%
2021/06/10	93.4	35.53	79.3	35.96	36.15	14.1	268,228	0.01%
2021/06/09	188.3	36.16	19	35.89	36.10	169.3	265,669	0.06%	大買/鉅額交易
2021/06/08	99.5	37.29	42.1	37.76	37.20	57.4	262,412	0.02%
2021/06/07	158.1	37.28	70.1	37.27	37.30	88.1	261,789	0.03%	大買/
2021/06/04	106.2	38.52	82.2	38.64	38.05	24	259,522	0.01%	大買/
2021/06/03	280.5	39.05	381	39.25	38.80	-100.5	258,118	-0.04%	大買/大賣/
2021/06/02	394.2	39.06	360.1	38.77	39.50	34.1	253,358	0.01%	大買/大賣/
2021/06/01	93	37.03	82.7	37.11	37.35	10.3	245,349	0.00%
2021/05/31	267.1	37.90	379.1	37.80	36.95	-112.1	243,104	-0.05%	大買/大賣/鉅額交易
2021/05/28	281	36.62	308.2	36.50	36.55	-27.2	236,893	-0.01%	大買/大賣/
2021/05/27	208.2	35.01	152.3	35.30	34.60	55.9	230,730	0.02%	大買/大賣/
2021/05/26	128.2	34.27	60	34.35	34.85	68.2	228,257	0.03%	大買/
2021/05/25	173.4	34.84	75.2	35.13	34.45	98.2	225,749	0.04%	大買/
2021/05/24	688	35.55	119	35.79	35.50	569	222,323	0.26%	大買/大賣/鉅額交易
2021/05/21	188	35.67	280.3	35.84	36.20	-92.3	219,566	-0.04%	大買/大賣/
2021/05/20	303.2	36.02	139.5	36.17	35.15	163.7	213,451	0.08%	大買/大賣/鉅額交易
2021/05/19	276.3	37.38	461.7	37.40	37.80	-185.4	206,899	-0.09%	大買/大賣/鉅額交易
2021/05/18	29	34.25	100.1	34.58	34.80	-71.1	198,585	-0.04%
2021/05/17	199.3	32.24	166.2	32.60	31.65	33.1	197,129	0.02%	大買/大賣/
2021/05/14	449.3	35.69	249.1	34.97	34.85	200.2	190,893	0.10%	大買/大賣/鉅額交易
2021/05/13	285.1	36.62	156.1	36.92	36.60	129	183,571	0.07%	大買/大賣/鉅額交易
2021/05/12	513.5	39.85	373.7	39.47	38.35	139.8	174,735	0.08%	大買/大賣/鉅額交易
2021/05/11	739.6	43.68	581.8	43.52	42.00	157.8	163,160	0.10%	大買/大賣/鉅額交易
2021/05/10	167.5	43.55	588.6	43.48	45.00	-421.1	150,016	-0.28%	大買/大賣/鉅額交易
2021/05/07	127.9	40.82	245.4	40.69	41.20	-117.4	140,620	-0.08%	大買/大賣/鉅額交易
2021/05/06	235.1	40.57	320.2	41.03	41.00	-85.1	136,391	-0.06%	大買/大賣/
2021/05/05	157.6	38.88	334.2	38.87	39.25	-176.6	126,621	-0.14%	大買/大賣/鉅額交易
2021/05/04	365.6	37.14	482.2	35.66	36.25	-116.6	119,998	-0.10%	大買/大賣/鉅額交易
2021/05/03	386.2	39.55	382.7	39.69	38.55	3.5	114,087	0.00%	大買/大賣/
2021/04/29	77.9	39.52	392.3	39.65	39.30	-314.4	108,516	-0.29%	大賣/鉅額交易
2021/04/28	224.4	38.15	252.5	38.57	38.20	-28.1	103,105	-0.03%	大買/大賣/
2021/04/27	415.2	39.24	243.5	39.54	39.10	171.7	100,884	0.17%	大買/大賣/鉅額交易
2021/04/26	165.1	39.07	210.3	39.22	40.00	-45.2	97,370	-0.05%	大買/大賣/
2021/04/23	260.6	37.96	337.9	38.36	38.10	-77.3	93,376	-0.08%	大買/大賣/
2021/04/22	496.6	40.05	464.2	40.01	38.90	32.4	89,332	0.04%	大買/大賣/
2021/04/21	310.4	38.38	467.5	38.86	38.50	-157.1	80,896	-0.19%	大買/大賣/鉅額交易
2021/04/20	306.5	37.83	270.7	38.35	39.00	35.8	76,893	0.05%	大買/大賣/
2021/04/19	262	37.63	166.7	37.98	38.65	95.3	70,469	0.14%	大買/大賣/
2021/04/16	163.8	34.99	169.4	35.05	35.15	-5.6	64,352	-0.01%	大買/大賣/
2021/04/15	205.1	33.19	100	33.15	33.00	105	59,455	0.18%	大買/鉅額交易
2021/04/14	192	32.43	430.7	32.63	32.95	-238.7	55,086	-0.43%	大買/大賣/鉅額交易
2021/04/13	56.3	30.27	180.2	30.64	30.20	-124	48,794	-0.25%	大賣/鉅額交易
2021/04/12	129.2	29.52	104.4	29.38	29.60	24.8	48,382	0.05%	大買/大賣/
2021/04/09	51	27.90	15.1	27.84	27.95	35.9	46,327	0.08%
2021/04/08	52.1	27.91	169.5	27.96	28.15	-117.4	44,948	-0.26%	大賣/鉅額交易
2021/04/07	47.9	26.94	194.4	26.82	26.90	-146.5	42,611	-0.34%	大賣/鉅額交易
2021/04/06	5.1	25.88	8.1	25.87	25.95	-3	40,260	-0.01%
2021/04/01	11.7	25.81	5.5	25.85	25.80	6.1	40,097	0.02%
2021/03/31	28	25.79	56.1	25.86	25.90	-28.1	39,947	-0.07%
2021/03/30	0	25.50	44	25.69	25.80	-44	39,585	-0.11%
2021/03/29	15.2	25.55	18	25.48	25.55	-2.8	39,402	-0.01%
2021/03/26	5	25.00	21	25.03	25.05	-16	40,826	-0.04%
2021/03/25	6	25.03	0	0.00	25.00	6	41,695	0.01%
2021/03/24	1	24.95	3	24.97	25.00	-2	42,013	0.00%
2021/03/23	1	25.15	28	25.06	25.10	-27	42,212	-0.06%
2021/03/22	31	25.07	2	25.08	25.15	29	42,480	0.07%
2021/03/19	24.4	25.07	5	25.05	25.10	19.4	43,158	0.04%
2021/03/18	8.5	25.60	3	25.67	25.45	5.5	44,172	0.01%
2021/03/17	23.9	25.51	8	25.63	25.65	15.9	44,468	0.04%
2021/03/16	11.3	25.49	7	25.46	25.50	4.3	44,736	0.01%
2021/03/15	25	25.71	9	25.57	25.65	16	44,645	0.04%
2021/03/12	21	25.75	39	25.83	25.90	-18	44,668	-0.04%
2021/03/11	3.2	25.73	45	25.88	25.80	-41.8	44,666	-0.09%
2021/03/10	18	25.80	6	25.72	25.75	12	44,358	0.03%
2021/03/09	35.4	25.69	34	25.67	25.70	1.4	43,890	0.00%
2021/03/08	0	0.00	15.6	25.12	25.10	-15.6	42,839	-0.04%
2021/03/05	6	24.91	6	25.00	24.95	0	42,590	0.00%
2021/03/04	3	24.98	1	25.20	25.00	2	43,371	0.00%
2021/03/03	0.1	24.85	119	24.95	25.05	-119	43,077	-0.28%	大賣/鉅額交易
2021/03/02	29	24.90	39	24.83	24.65	-10	42,658	-0.02%
2021/02/26	10	24.94	3.5	24.89	24.75	6.5	43,040	0.02%
2021/02/25	53	25.17	12.4	25.16	25.30	40.6	42,516	0.10%
2021/02/24	39	25.29	19	25.12	25.05	20	42,546	0.05%
2021/02/23	82.1	25.20	91	25.18	25.30	-8.9	42,107	-0.02%
2021/02/22	56	24.74	8	24.80	24.45	48	41,215	0.12%
2021/02/19	59.8	24.54	1	24.40	24.60	58.8	41,145	0.14%
2021/02/18	2	24.37	19.3	24.43	24.40	-17.3	41,183	-0.04%
2021/02/17	1.1	23.79	14	23.96	24.00	-12.9	41,006	-0.03%
2021/02/05	0	0.00	0.3	23.30	23.40	-0.3	40,664	0.00%
2021/02/04	4	23.24	1	23.55	23.20	3	40,971	0.01%
2021/02/03	8	23.56	0	0.00	23.65	8	41,657	0.02%
2021/02/02	2.1	23.24	14	23.74	23.80	-11.9	41,591	-0.03%
2021/02/01	0	0.00	1	23.35	23.20	-1	41,378	0.00%
2021/01/29	32	23.06	35	23.21	22.95	-3	41,230	-0.01%
2021/01/28	14.9	23.29	51	23.32	23.30	-36.1	40,840	-0.09%
2021/01/27	1	23.55	0	0.00	23.55	1	40,381	0.00%
2021/01/26	14	23.67	11	23.70	23.70	3	40,242	0.01%
2021/01/25	6	23.83	5.3	24.13	23.95	0.7	40,005	0.00%
2021/01/22	7	23.71	1	23.75	23.65	6	39,966	0.02%
2021/01/21	8	23.74	1	23.70	23.60	7	39,764	0.02%
2021/01/20	104	23.61	3.6	23.75	23.45	100.4	39,561	0.25%	大買/
2021/01/19	2	24.30	143	24.25	24.30	-141	38,843	-0.36%	大賣/鉅額交易
2021/01/18	25.9	24.19	137	24.25	24.25	-111.1	38,668	-0.29%	大賣/鉅額交易
2021/01/15	34	24.94	124	25.10	24.90	-90	38,199	-0.24%	大賣/
2021/01/14	15	25.32	24	25.38	25.30	-9	37,612	-0.02%
2021/01/13	51	25.34	76.5	25.46	25.55	-25.5	37,317	-0.07%
2021/01/12	43	25.39	122	25.35	25.30	-79	36,889	-0.21%	大賣/
2021/01/11	4.2	25.76	32.1	25.68	25.90	-27.9	36,320	-0.08%
2021/01/08	16	25.74	338	25.79	26.00	-322	35,953	-0.90%	大賣/鉅額交易
2021/01/07	37.1	25.52	7.5	25.46	25.70	29.5	35,217	0.08%
2021/01/06	111.1	25.99	19	25.71	25.50	92.1	34,533	0.27%	大買/
2021/01/05	160.1	25.98	169.1	26.00	26.00	-9	32,980	-0.03%	大買/大賣/
2021/01/04	4	25.01	44	25.02	24.95	-40	30,159	-0.13%
2020/12/31	82.1	25.00	0	0.00	24.75	82.1	29,624	0.28%
2020/12/30	37	24.86	38	24.97	25.00	-1	29,359	0.00%
2020/12/29	22	24.55	20	24.55	24.65	2	28,602	0.01%
2020/12/28	10	24.22	28.3	24.17	24.30	-18.3	28,170	-0.06%
2020/12/25	2.1	24.25	3.1	24.17	24.20	-1	28,056	0.00%
2020/12/24	3	24.30	6.4	24.36	24.35	-3.4	27,781	-0.01%
2020/12/23	15	24.25	2	24.30	24.40	13	27,454	0.05%
2020/12/22	360.1	25.32	95	25.28	24.50	265.1	27,142	0.98%	大買/鉅額交易
2020/12/21	22	24.83	57.1	24.86	24.95	-35.1	25,565	-0.14%
2020/12/18	4	24.23	1.3	24.40	24.45	2.8	24,615	0.01%
2020/12/17	10	24.14	7	24.21	24.40	3	24,236	0.01%
2020/12/16	82.1	24.70	57.3	24.48	24.40	24.9	23,865	0.10%
2020/12/15	56.2	24.67	31	24.75	24.35	25.2	23,610	0.11%
2020/12/14	287	24.80	43.8	24.51	24.65	243.2	22,740	1.07%	大買/鉅額交易
2020/12/11	0.5	23.85	15.6	23.98	23.95	-15.1	21,317	-0.07%
2020/12/10	59.2	23.85	120.1	23.75	23.65	-60.9	20,885	-0.29%	大賣/
2020/12/09	9.1	23.47	10	23.50	23.35	-0.9	20,218	0.00%
2020/12/08	13	23.31	12	23.43	23.35	1	20,030	0.00%
2020/12/07	11.2	23.38	4	23.59	23.45	7.2	19,847	0.04%
2020/12/04	4	23.43	41	23.38	23.40	-37	19,651	-0.19%
2020/12/03	13	23.28	10	23.27	23.30	3	19,406	0.02%
2020/12/02	12.1	23.07	7	23.15	23.30	5.1	20,404	0.02%
2020/12/01	0	23.00	8	22.91	23.10	-8	20,162	-0.04%
2020/11/30	5.9	23.30	22.6	23.28	22.80	-16.7	19,995	-0.08%
2020/11/27	65	23.19	27.3	23.26	23.15	37.7	18,928	0.20%
2020/11/26	43	23.05	2	23.00	23.10	41	18,492	0.22%
2020/11/25	4	23.14	28.7	23.03	23.05	-24.7	18,399	-0.13%
2020/11/24	2	22.75	8	22.72	22.65	-6	17,746	-0.03%
2020/11/23	2	22.50	28	22.51	22.65	-26	17,443	-0.15%
2020/11/20	1	22.00	16	22.00	22.00	-15	17,026	-0.09%
2020/11/19	2.1	21.95	1	22.00	22.00	1.1	16,859	0.01%
2020/11/18	3	21.93	19.5	21.98	22.00	-16.4	16,600	-0.10%
2020/11/17	4	21.89	54	21.85	21.95	-50	16,340	-0.31%
2020/11/16	0.1	21.45	54	21.60	21.60	-53.9	16,113	-0.33%
2020/11/13	0	0.00	27	21.51	21.60	-27	15,839	-0.17%
2020/11/12	3	21.62	4	21.51	21.60	-1	15,773	-0.01%
2020/11/11	20	21.50	41.2	21.20	21.75	-21.1	15,491	-0.14%
2020/11/10	0.2	20.70	17	20.77	20.80	-16.8	14,594	-0.11%
2020/11/09	1.1	20.70	0	0.00	20.70	1.1	14,417	0.01%
2020/11/06	0.1	20.65	0	0.00	20.70	0.1	14,319	0.00%
2020/11/05	0	0.00	2	20.65	20.70	-2	14,392	-0.01%
2020/11/04	1	20.60	44	20.60	20.65	-43	14,371	-0.30%
2020/11/03	1	20.60	5	20.55	20.60	-4	14,480	-0.03%
2020/11/02	0.1	20.50	70	20.40	20.50	-69.9	14,542	-0.48%
2020/10/30	5	20.23	0	0.00	20.30	5	14,557	0.03%
2020/10/29	4	20.38	0	0.00	20.40	4	14,346	0.03%
2020/10/28	6	20.58	2	20.60	20.55	4	14,304	0.03%
2020/10/27	3.2	20.62	0	0.00	20.70	3.2	14,307	0.02%
2020/10/26	0	20.60	3	20.70	20.70	-3	14,314	-0.02%
2020/10/23	1	20.50	0	0.00	20.50	1	14,272	0.01%
2020/10/22	3	20.45	3	20.55	20.55	0	14,417	0.00%
2020/10/21	0.2	20.55	0	0.00	20.55	0.2	14,492	0.00%
2020/10/20	1	20.60	6	20.62	20.70	-5	14,576	-0.03%
2020/10/19	1	20.65	5	20.64	20.60	-4	14,631	-0.03%
2020/10/16	0.1	20.45	2	20.60	20.45	-1.9	14,737	-0.01%
2020/10/15	3	20.53	0	0.00	20.40	3	15,031	0.02%
2020/10/14	0	0.00	7	20.66	20.70	-7	14,967	-0.05%
2020/10/13	7	20.42	1	20.45	20.55	6	14,908	0.04%
2020/10/12	37.3	20.48	0	0.00	20.50	37.3	14,960	0.25%
2020/10/08	0	20.65	1	20.70	20.65	-1	14,975	-0.01%
2020/10/07	2.1	20.70	0	0.00	20.65	2.1	15,043	0.01%
2020/10/06	2.1	20.75	0	0.00	20.75	2.1	15,080	0.01%
2020/10/05	0	20.60	0.2	20.60	20.60	-0.2	15,039	0.00%
2020/09/30	1	20.50	7	20.65	20.45	-6	15,236	-0.04%
2020/09/29	0	0.00	4	20.68	20.60	-4	15,211	-0.03%
2020/09/28	0.2	20.40	1	20.35	20.45	-0.8	15,115	-0.01%
2020/09/25	2	20.10	2	20.08	20.15	0	15,243	0.00%
2020/09/24	23	20.01	1.6	20.14	20.00	21.4	15,222	0.14%
2020/09/23	3	20.35	1.5	20.55	20.55	1.5	14,914	0.01%
2020/09/22	3	20.67	2	20.78	20.60	1	14,860	0.01%
2020/09/21	3	20.78	16.5	20.83	20.70	-13.5	14,815	-0.09%
2020/09/18	0	0.00	6	20.88	20.70	-6	14,911	-0.04%
2020/09/17	0	20.90	8	20.90	20.90	-8	14,746	-0.05%
2020/09/16	0.1	20.90	20	20.86	21.00	-19.9	14,739	-0.13%
2020/09/15	0	0.00	26	20.94	20.95	-26	14,724	-0.18%
2020/09/14	52	20.94	21	20.95	20.95	31	14,964	0.21%
2020/09/11	4.6	20.88	34	20.95	20.95	-29.4	15,043	-0.20%
2020/09/10	1.3	20.85	17	21.00	20.90	-15.7	15,013	-0.10%
2020/09/09	0	0.00	26	20.97	21.00	-26	15,017	-0.17%
2020/09/08	12	20.90	27	20.89	20.90	-15	15,019	-0.10%
2020/09/07	19.2	20.46	31.5	20.63	21.00	-12.3	14,899	-0.08%
2020/09/04	3	20.02	2	20.05	20.00	1	13,899	0.01%
2020/09/03	2	20.10	52	20.10	20.15	-50	14,032	-0.36%
2020/09/02	2	20.05	6	20.03	20.10	-4	14,179	-0.03%
2020/09/01	0	20.00	0.5	20.00	20.00	-0.5	14,396	0.00%
2020/08/31	12	19.90	2.1	20.00	19.90	9.9	14,508	0.07%
2020/08/28	1	20.00	1	20.00	20.00	0	14,600	0.00%
2020/08/27	1	20.00	0	0.00	20.05	1	14,984	0.01%
2020/08/26	15	20.05	6	20.08	20.10	9	15,259	0.06%
2020/08/25	2	20.00	0	0.00	20.00	2	15,411	0.01%
2020/08/24	1.1	20.00	0	0.00	20.00	1.1	15,844	0.01%
2020/08/21	0	20.00	8	20.01	20.00	-8	16,099	-0.05%
2020/08/20	24.1	19.98	0	0.00	19.80	24.1	16,117	0.15%
2020/08/19	13	20.30	22	20.33	20.25	-9	16,064	-0.06%
2020/08/18	0	20.40	3.2	20.40	20.50	-3.2	16,055	-0.02%
2020/08/17	0	20.35	36.5	20.30	20.40	-36.5	16,161	-0.23%
2020/08/14	0.1	20.20	37	20.20	20.20	-36.9	16,160	-0.23%
2020/08/13	0	0.00	0.1	20.15	20.20	-0.1	16,192	0.00%
2020/08/12	1	20.05	1	20.10	20.20	0	16,315	0.00%
2020/08/11	3	20.20	4	20.25	20.20	-1	16,326	-0.01%
2020/08/10	0.3	20.05	14	20.05	20.10	-13.7	16,247	-0.08%
2020/08/07	36.1	19.87	1	19.90	19.95	35.1	16,363	0.21%
2020/08/06	2.1	19.98	8	20.01	20.10	-5.9	16,366	-0.04%
2020/08/05	1	19.95	1	19.95	20.00	0	16,394	0.00%
2020/08/04	0.4	19.85	0	0.00	19.85	0.4	16,526	0.00%
2020/08/03	1	19.70	0	0.00	19.60	1	16,629	0.01%
2020/07/31	9	19.92	0	0.00	19.80	9	16,624	0.05%
2020/07/30	9	19.87	1.1	19.81	19.90	7.9	16,671	0.05%
2020/07/29	14	19.95	12.4	19.96	19.90	1.6	16,721	0.01%
2020/07/28	3	19.82	4	19.85	19.90	-1	16,998	-0.01%
2020/07/27	9.1	20.03	7	20.05	20.00	2.1	17,336	0.01%
2020/07/24	32	20.25	5.1	20.23	20.15	26.9	17,451	0.15%
2020/07/23	24.5	20.68	10.3	20.66	20.70	14.2	17,324	0.08%
2020/07/22	0	0.00	23	20.60	20.70	-23	17,399	-0.13%
2020/07/21	30	20.67	0	0.00	20.60	30	17,273	0.17%
2020/07/20	1.3	20.76	1.6	20.80	20.80	-0.2	17,064	0.00%
2020/07/17	0.2	20.90	2.3	20.94	20.90	-2.2	17,222	-0.01%
2020/07/16	1	20.90	1	20.95	20.90	0	17,505	0.00%
2020/07/15	0.1	20.75	18	20.88	20.90	-17.9	17,527	-0.10%
2020/07/14	9.1	20.64	17	20.66	20.60	-7.9	17,597	-0.04%
2020/07/13	6.3	20.69	8	20.71	20.70	-1.7	17,830	-0.01%
2020/07/10	36.3	20.70	9.4	20.71	20.70	26.9	18,001	0.15%
2020/07/09	2	20.80	21	20.80	20.85	-19	18,053	-0.11%
2020/07/08	5	20.75	0.2	20.80	20.85	4.8	17,838	0.03%
2020/07/07	11.1	20.80	5	21.00	20.75	6.1	17,815	0.03%
2020/07/06	2.3	20.89	42.1	20.88	21.00	-39.8	17,801	-0.22%
2020/07/03	1.1	20.75	8	20.69	20.75	-6.9	17,842	-0.04%
2020/07/02	6	20.56	0	0.00	20.55	6	17,945	0.03%
2020/07/01	21	20.57	0	0.00	20.60	21	18,191	0.12%
2020/06/30	0	0.00	7	20.66	20.70	-7	18,402	-0.04%
2020/06/29	5.2	20.55	0	0.00	20.55	5.2	18,530	0.03%
2020/06/24	3.3	20.80	4.1	20.80	20.85	-0.8	18,641	0.00%
2020/06/23	7.4	20.53	23	20.66	20.75	-15.6	18,762	-0.08%
2020/06/22	19	20.54	4.4	20.50	20.55	14.6	18,823	0.08%
2020/06/19	10	20.50	3	20.72	20.50	7	19,009	0.04%
2020/06/18	11.5	20.60	0	0.00	20.55	11.5	18,922	0.06%
2020/06/17	0	20.90	3.2	20.88	20.95	-3.2	18,994	-0.02%
2020/06/16	1.1	20.89	32.1	20.73	20.80	-30.9	19,673	-0.16%
2020/06/15	32	20.44	0	0.00	20.35	32	20,298	0.16%
2020/06/12	22	20.53	107	20.45	20.65	-85	20,543	-0.41%	大賣/
2020/06/11	2	21.15	10.2	21.09	20.90	-8.2	21,033	-0.04%
2020/06/10	7.2	21.23	11	21.20	21.20	-3.8	21,215	-0.02%
2020/06/09	3.1	21.30	14	21.28	21.30	-10.9	22,105	-0.05%
2020/06/08	3.3	21.07	36	21.17	21.20	-32.7	22,332	-0.15%
2020/06/05	12	20.95	28.8	20.98	21.00	-16.7	22,282	-0.08%
2020/06/04	37	20.89	2	20.88	20.95	35	22,261	0.16%
2020/06/03	101.3	20.70	2	20.80	20.90	99.3	22,329	0.44%	大買/
2020/06/02	1	20.25	15	20.29	20.40	-14	22,070	-0.06%
2020/06/01	2.1	20.00	8	20.01	20.10	-5.9	21,824	-0.03%
2020/05/29	4	19.84	0	0.00	19.80	4	21,671	0.02%
2020/05/28	7	19.89	4.3	19.90	19.95	2.7	21,275	0.01%
2020/05/27	2	19.85	11	19.85	19.90	-9	21,237	-0.04%
2020/05/26	1	19.85	58	19.89	19.90	-57	21,309	-0.27%
2020/05/25	2.1	19.65	54	19.64	19.65	-51.9	21,322	-0.24%
2020/05/22	7	19.64	1	19.65	19.60	6	21,395	0.03%
2020/05/21	15.2	19.85	11	19.90	19.90	4.2	21,351	0.02%
2020/05/20	1	19.85	18.7	19.80	19.90	-17.7	21,238	-0.08%
2020/05/19	6	19.79	6	19.80	19.80	0	21,158	0.00%
2020/05/18	2.2	19.58	5	19.72	19.65	-2.8	21,021	-0.01%
2020/05/15	12	19.63	1	19.65	19.55	11	20,988	0.05%
2020/05/14	26	19.63	0	0.00	19.55	26	20,929	0.12%
2020/05/13	9	19.58	25	19.61	19.85	-16	20,773	-0.08%
2020/05/12	8	19.63	6.8	19.67	19.60	1.2	20,666	0.01%
2020/05/11	3.3	19.85	1	19.90	19.85	2.3	20,479	0.01%
2020/05/08	16.4	19.72	5	19.75	19.65	11.4	20,276	0.06%
2020/05/07	5.8	19.58	8	19.66	19.55	-2.2	20,222	-0.01%
2020/05/06	22	19.62	0.1	19.80	19.55	21.9	20,121	0.11%
2020/05/05	1	19.70	8	19.77	19.80	-7	20,058	-0.03%
2020/05/04	29	19.49	2	19.60	19.55	27	19,987	0.14%
2020/04/30	19	20.00	13	19.92	20.00	6	19,779	0.03%
2020/04/29	3.1	19.80	6	19.88	19.85	-3	19,476	-0.02%
2020/04/28	23	19.51	6	19.55	19.55	17	19,392	0.09%
2020/04/27	17.1	19.42	14	19.48	19.50	3.1	19,817	0.02%
2020/04/24	7	19.21	2	19.18	19.15	5	19,611	0.03%
2020/04/23	3	19.12	0.3	19.25	19.15	2.7	19,559	0.01%
2020/04/22	49	18.92	15	19.10	19.15	34	19,431	0.17%
2020/04/21	94	19.17	27	19.10	19.10	67	19,302	0.35%
2020/04/20	5	19.66	3	19.75	19.60	2	19,026	0.01%
2020/04/17	5	19.84	9	19.78	19.75	-4	18,952	-0.02%
2020/04/16	32	19.70	0	0.00	19.75	32	18,742	0.17%
2020/04/15	2.1	19.95	13	19.88	20.00	-10.9	18,458	-0.06%
2020/04/14	5.4	19.68	3	19.73	19.75	2.4	18,220	0.01%
2020/04/13	3	19.57	5	19.65	19.55	-2	18,059	-0.01%
2020/04/10	7.5	19.62	12	19.65	19.70	-4.5	18,024	-0.02%
2020/04/09	5	19.52	2	19.55	19.50	3	18,018	0.02%
2020/04/08	7.1	19.50	6	19.49	19.55	1.1	17,889	0.01%
2020/04/07	8.3	19.27	6.8	19.37	19.30	1.5	17,812	0.01%
2020/04/06	1.2	19.00	1	19.00	19.25	0.2	17,823	0.00%
2020/04/01	19	18.88	2	18.90	18.80	17	17,534	0.10%
2020/03/31	7	19.01	1	19.10	18.95	6	17,223	0.03%
2020/03/30	55	18.97	0	0.00	19.00	55	16,956	0.32%
2020/03/27	4	19.40	13	19.43	19.40	-9	16,707	-0.05%
2020/03/26	27	19.34	18.5	19.58	19.55	8.5	16,530	0.05%
2020/03/25	31.2	19.40	105.9	19.40	19.40	-74.7	16,647	-0.45%	大賣/
2020/03/24	3	19.23	13	19.33	19.05	-10	16,370	-0.06%
2020/03/23	17	18.89	21.1	18.88	18.90	-4.1	16,187	-0.03%
2020/03/20	17	19.40	8.5	19.69	19.80	8.5	16,059	0.05%
2020/03/19	32.1	18.66	21.1	18.60	18.60	11	15,358	0.07%
2020/03/18	29.1	19.34	18	19.36	19.30	11.1	14,776	0.08%
2020/03/17	155	19.51	15.1	19.59	19.50	139.9	14,449	0.97%	大買/鉅額交易
2020/03/16	23	20.05	2.4	20.11	20.00	20.6	13,826	0.15%
2020/03/13	42.7	19.97	39	19.89	20.20	3.7	13,439	0.03%
2020/03/12	39.1	21.67	20.6	21.42	21.40	18.6	12,375	0.15%
2020/03/11	21	22.25	0.5	22.45	22.35	20.5	11,961	0.17%
2020/03/10	11.3	22.26	0	22.45	22.35	11.3	11,725	0.10%
2020/03/09	16.1	22.47	2	22.40	22.40	14.1	11,569	0.12%
2020/03/06	17	22.92	0	0.00	22.90	17	11,174	0.15%
2020/03/05	0	23.25	2	23.30	23.30	-2	11,009	-0.02%
2020/03/04	0.1	23.10	1	23.10	23.20	-0.9	11,010	-0.01%
2020/03/03	2.1	22.90	3	22.93	23.00	-0.9	10,953	-0.01%
2020/03/02	10.1	22.77	1	22.85	22.90	9.1	10,887	0.08%
2020/02/27	8.1	22.88	1	22.85	23.00	7.1	11,221	0.06%
2020/02/26	11.3	22.88	0	0.00	22.85	11.3	11,114	0.10%
2020/02/25	9.2	22.95	9	22.95	22.95	0.2	10,903	0.00%
2020/02/24	33	23.02	0	0.00	23.00	33	10,874	0.30%
2020/02/21	4	23.24	0	0.00	23.20	4	10,749	0.04%
2020/02/20	7	23.31	0	0.00	23.30	7	10,707	0.07%
2020/02/19	0	0.00	2	23.50	23.50	-2	10,671	-0.02%
2020/02/18	2	23.28	21	23.25	23.45	-19	10,670	-0.18%
2020/02/17	3.1	23.29	1	23.30	23.35	2.1	10,690	0.02%
2020/02/14	2	23.35	0	0.00	23.45	2	10,802	0.02%
2020/02/13	35	23.41	2	23.45	23.40	33	10,797	0.31%
2020/02/12	1	23.40	6.2	23.45	23.45	-5.2	10,796	-0.05%
2020/02/11	0	23.45	2	23.47	23.45	-2	10,841	-0.02%
2020/02/10	0.5	23.40	4	23.40	23.45	-3.5	10,871	-0.03%
2020/02/07	12.1	23.24	1.1	23.30	23.30	11	10,836	0.10%
2020/02/06	1	23.35	1	23.45	23.35	0	10,952	0.00%
2020/02/05	5	23.15	5	23.34	23.25	0	10,959	0.00%
2020/02/04	10.9	23.30	2	23.35	23.20	8.9	10,965	0.08%
2020/02/03	11	23.00	60	22.95	23.00	-49	10,969	-0.45%
2020/01/31	25	23.25	2	23.10	23.10	23	10,846	0.21%
2020/01/30	17.1	23.14	38	23.35	23.00	-20.9	10,692	-0.20%
2020/01/20	0	0.00	7	24.01	24.05	-7	10,165	-0.07%
2020/01/17	2	24.00	3	24.00	24.05	-1	10,170	-0.01%
2020/01/16	2	23.98	5	24.00	24.00	-3	10,237	-0.03%
2020/01/15	0	24.00	3	23.98	24.05	-3	10,355	-0.03%
2020/01/14	0	0.00	16	24.00	24.05	-16	10,383	-0.15%
2020/01/13	2	23.95	3	23.95	24.00	-1	10,408	-0.01%
2020/01/10	0.2	23.75	4	23.76	23.85	-3.8	10,386	-0.04%
2020/01/09	0	0.00	1	23.80	23.75	-1	10,491	-0.01%
2020/01/08	0	0.00	1	23.55	23.55	-1	10,529	-0.01%
2020/01/07	4	23.76	1	23.80	23.70	3	10,506	0.03%
2020/01/06	2	23.85	0	0.00	23.80	2	10,546	0.02%
2020/01/03	2	24.00	3	24.10	24.10	-1	10,569	-0.01%
2020/01/02	14	23.94	0.2	23.90	24.00	13.8	10,504	0.13%
2019/12/31	2	24.03	0	0.00	23.90	2	10,506	0.02%
2019/12/30	0	23.90	11	24.02	24.00	-11	10,464	-0.10%
2019/12/27	20	23.90	3	23.90	23.95	17	10,431	0.16%
2019/12/26	10	23.80	1	23.90	23.90	9	10,447	0.09%
2019/12/25	0.1	23.80	8	23.90	23.80	-7.9	10,690	-0.07%
2019/12/23	0	0.00	23.8	23.66	23.90	-23.8	10,870	-0.22%
2019/12/20	1	23.70	0	0.00	23.65	1	10,904	0.01%
2019/12/19	5	23.71	0	0.00	23.70	5	10,685	0.05%
2019/12/18	5	23.72	0	0.00	23.90	5	10,752	0.05%
2019/12/17	12	23.50	9	23.65	23.80	3	10,822	0.03%
2019/12/16	13	23.67	16	23.67	23.50	-3	10,728	-0.03%
2019/12/13	0	0.00	14	23.69	23.70	-14	10,773	-0.13%
2019/12/12	1	23.45	210	23.50	23.45	-209	10,737	-1.95%	大賣/鉅額交易
2019/12/11	0	23.45	0	0.00	23.50	0	10,665	0.00%
2019/12/10	1.2	23.36	72	23.38	23.45	-70.9	10,710	-0.66%
2019/12/09	7	23.30	128	23.35	23.40	-121	10,814	-1.12%	大賣/鉅額交易
2019/12/06	2	23.38	21	23.36	23.40	-19	10,905	-0.17%
2019/12/05	0	23.45	15	23.45	23.45	-15	10,886	-0.14%
2019/12/04	1	23.55	7	23.50	23.60	-6	10,920	-0.05%
2019/12/03	0.8	23.45	0	0.00	23.55	0.8	11,008	0.01%
2019/12/02	6	23.30	2	23.45	23.40	4	11,148	0.04%
2019/11/29	7	23.41	1	23.45	23.40	6	11,182	0.05%
2019/11/28	2	23.60	5.1	23.68	23.70	-3.1	11,172	-0.03%
2019/11/27	0	23.55	0	0.00	23.65	0	11,239	0.00%
2019/11/26	0	23.45	3	23.53	23.55	-3	11,346	-0.03%
2019/11/25	0.1	23.45	3	23.45	23.45	-2.9	10,939	-0.03%
2019/11/22	2	23.25	0	0.00	23.45	2	11,323	0.02%
2019/11/21	3	23.20	2	23.40	23.40	1	11,514	0.01%
2019/11/20	3.5	23.34	0	0.00	23.50	3.5	11,524	0.03%
2019/11/19	0.5	23.40	0.1	23.40	23.50	0.4	11,642	0.00%
2019/11/18	12.1	23.25	6	23.28	23.45	6.1	11,723	0.05%
2019/11/15	2.2	23.39	1	23.25	23.20	1.2	11,831	0.01%
2019/11/14	27	23.21	22	23.25	23.20	5	11,932	0.04%
2019/11/13	51	23.43	10.3	23.35	23.35	40.7	12,086	0.34%
2019/11/12	1.3	23.66	10	23.74	23.80	-8.7	12,080	-0.07%
2019/11/11	0.2	23.75	1	23.70	23.80	-0.8	12,181	-0.01%
2019/11/08	0	0.00	6	23.73	23.80	-6	12,219	-0.05%
2019/11/07	0	0.00	5.2	23.65	23.75	-5.2	12,289	-0.04%
2019/11/06	0	23.65	1	23.65	23.65	-1	12,316	-0.01%
2019/11/05	0	23.70	1.4	23.77	23.80	-1.4	12,484	-0.01%
2019/11/04	2	23.53	1	23.55	23.60	1	12,458	0.01%
2019/11/01	1	23.50	0	0.00	23.55	1	12,566	0.01%
2019/10/31	0.2	23.45	3	23.50	23.45	-2.8	12,741	-0.02%
2019/10/30	0	0.00	4	23.50	23.50	-4	12,806	-0.03%
2019/10/28	2.1	23.30	5.2	23.40	23.35	-3	12,809	-0.02%
2019/10/25	0.1	23.40	11.1	23.45	23.45	-10.9	12,833	-0.09%
2019/10/23	14	23.20	17	23.31	23.40	-3	13,192	-0.02%
2019/10/22	1	23.25	2	23.30	23.40	-1	13,318	-0.01%
2019/10/17	1	23.20	1	23.20	23.25	0	13,417	0.00%
2019/10/16	0	23.20	8.5	23.12	23.20	-8.5	13,284	-0.06%
2019/10/15	1.2	23.15	0	0.00	23.20	1.2	13,239	0.01%
2019/10/14	0.2	23.10	2.8	23.06	23.15	-2.6	13,301	-0.02%
2019/10/09	6	22.92	0	0.00	22.90	6	13,266	0.05%
2019/10/08	0	23.05	0	0.00	23.05	0	13,235	0.00%
2019/10/07	27	22.85	1	22.95	22.95	26	13,179	0.20%
2019/10/04	10.2	22.89	5	23.00	22.85	5.2	13,171	0.04%
2019/10/03	15.2	22.87	0	0.00	22.85	15.2	13,123	0.12%
2019/10/02	3	23.00	0	0.00	22.95	3	12,990	0.02%
2019/10/01	56.1	22.95	3.7	23.01	23.05	52.4	12,942	0.40%
2019/09/27	8	23.03	2	23.10	23.00	6	12,707	0.05%
2019/09/26	1.2	23.10	0	0.00	23.10	1.2	12,630	0.01%
2019/09/25	11	23.05	2	23.10	23.10	9	12,697	0.07%
2019/09/24	7	23.11	0	23.20	23.20	7	12,609	0.06%
2019/09/23	8	23.19	0	0.00	23.15	8	12,599	0.06%
2019/09/20	2	23.15	10	23.45	23.45	-8	12,765	-0.06%
2019/09/19	12	23.20	2	23.23	23.20	10	12,561	0.08%
2019/09/18	3	23.22	2	23.25	23.20	1	12,587	0.01%
2019/09/17	5	23.30	0	0.00	23.20	5	12,564	0.04%
2019/09/16	3.2	23.50	4	23.55	23.55	-0.8	12,689	-0.01%
2019/09/12	5	23.58	0.1	23.55	23.50	4.9	12,835	0.04%
2019/09/11	2	23.52	3	23.47	23.50	-1	12,980	-0.01%
2019/09/10	6	23.31	4	23.29	23.35	2	12,971	0.02%
2019/09/09	5	23.18	1	23.20	23.20	4	12,914	0.03%
2019/09/06	11	23.06	9	23.15	23.15	2	12,996	0.02%
2019/09/05	1	23.10	1	23.20	23.15	0	13,021	0.00%
2019/09/04	7	23.00	1	23.00	23.00	6	12,955	0.05%
2019/09/03	8.3	23.11	1	23.05	23.00	7.3	12,843	0.06%
2019/09/02	4	23.11	1	23.20	23.20	3	12,828	0.02%
2019/08/30	2	23.05	1	23.15	23.15	1	12,884	0.01%
2019/08/29	13	22.88	50	22.85	22.95	-37	12,872	-0.29%
2019/08/28	31.2	22.85	1	23.10	23.10	30.2	12,854	0.23%
2019/08/27	12	22.92	0.1	23.00	22.85	11.9	12,773	0.09%
2019/08/26	9.2	22.93	0	0.00	22.95	9.2	12,402	0.07%
2019/08/23	18	23.00	0.2	23.20	23.15	17.8	12,373	0.14%
2019/08/22	9	23.05	2	23.10	23.15	7	12,445	0.06%
2019/08/21	2	23.05	0	0.00	23.05	2	13,992	0.01%
2019/08/20	8	23.06	5	23.06	23.05	3	13,989	0.02%
2019/08/19	5	23.10	0	0.00	23.05	5	13,908	0.04%
2019/08/16	17.2	23.03	0	0.00	23.10	17.2	13,853	0.12%
2019/08/15	5	23.08	0.1	23.20	23.05	4.9	13,779	0.04%
2019/08/14	6	23.24	0	0.00	23.20	6	13,920	0.04%
2019/08/13	4.2	23.30	0	23.40	23.25	4.2	13,911	0.03%
2019/08/12	4	23.35	2	23.33	23.30	2	14,019	0.01%
2019/08/08	4	23.40	1	23.45	23.40	3	14,175	0.02%
2019/08/07	29	23.35	0	0.00	23.30	29	14,400	0.20%
2019/08/06	5	23.46	12	23.53	23.50	-7	14,661	-0.05%
2019/08/05	44.2	23.50	4	23.53	23.50	40.2	14,687	0.27%
2019/08/02	23	23.56	0	0.00	23.65	23	14,594	0.16%
2019/08/01	27	23.87	1	23.85	23.80	26	14,550	0.18%
2019/07/31	2	24.08	0	0.00	24.00	2	14,448	0.01%
2019/07/29	0.2	24.20	1	24.20	24.15	-0.8	14,547	-0.01%
2019/07/26	0.2	24.20	0	0.00	24.20	0.2	14,535	0.00%
2019/07/25	14	24.13	1	24.25	24.10	13	14,505	0.09%
2019/07/24	9	24.95	0	0.00	25.00	9	14,326	0.06%
2019/07/23	9	24.90	11.3	25.00	24.90	-2.3	14,132	-0.02%
2019/07/22	12.1	24.98	0	0.00	24.90	12.1	14,026	0.09%
2019/07/19	2	24.90	5	24.94	24.90	-3	13,965	-0.02%
2019/07/18	0.1	24.70	0	0.00	24.70	0.1	13,861	0.00%
2019/07/17	1	24.75	0.1	24.80	24.85	0.9	13,857	0.01%
2019/07/16	1	24.65	2	24.85	24.85	-1	13,779	-0.01%
2019/07/15	0.2	24.70	0	0.00	24.70	0.2	13,655	0.00%
2019/07/11	6	24.89	1	24.90	24.80	5	13,683	0.04%
2019/07/10	0.1	24.80	2	24.83	24.85	-1.9	13,770	-0.01%
2019/07/05	0	0.00	108	24.60	24.70	-108	13,767	-0.78%	大賣/鉅額交易
2019/07/04	1	24.60	0	0.00	24.65	1	13,901	0.01%
2019/07/03	0	0.00	4	24.60	24.70	-4	13,966	-0.03%
2019/07/02	2	24.70	0	0.00	24.60	2	13,975	0.01%
2019/07/01	1	24.80	0	0.00	24.85	1	13,884	0.01%
2019/06/28	0	24.85	0	0.00	24.95	0	13,995	0.00%
2019/06/27	0.1	24.80	3	24.98	24.90	-2.9	14,032	-0.02%
2019/06/26	0	24.80	2	24.95	24.90	-2	13,918	-0.01%
2019/06/25	0.1	24.90	4.1	24.91	25.00	-4	13,937	-0.03%
2019/06/24	0	0.00	32	24.87	25.00	-32	13,859	-0.23%
2019/06/21	0	24.85	0	0.00	25.00	0	13,775	0.00%
2019/06/20	3.3	24.80	2	25.00	24.80	1.3	13,502	0.01%
2019/06/19	4	24.90	23	24.85	24.95	-19	13,299	-0.14%
2019/06/18	0.2	24.55	4	24.60	24.60	-3.8	13,071	-0.03%
2019/06/17	0.2	24.50	1	24.55	24.55	-0.8	12,981	-0.01%
2019/06/14	0	0.00	1.5	24.52	24.50	-1.5	12,936	-0.01%
2019/06/13	3	24.47	1	24.45	24.45	2	12,841	0.02%
2019/06/12	0.2	24.50	1	24.50	24.55	-0.8	12,971	-0.01%
2019/06/11	1.1	24.40	0	0.00	24.40	1.1	13,005	0.01%
2019/06/10	1.1	24.36	33	24.45	24.50	-31.9	13,039	-0.24%
2019/06/06	3.2	24.35	8	24.26	24.35	-4.8	13,073	-0.04%
2019/06/05	0	0.00	1	24.25	24.20	-1	13,065	-0.01%
2019/06/03	7	24.05	0	0.00	24.15	7	13,164	0.05%
2019/05/31	2.7	24.30	0	0.00	24.30	2.7	13,341	0.02%
2019/05/30	6	24.09	2	24.10	24.10	4	13,450	0.03%
2019/05/29	15	24.24	0	0.00	24.10	15	13,529	0.11%
2019/05/28	0	0.00	1	24.45	24.30	-1	13,551	-0.01%
2019/05/27	4.2	24.22	0	0.00	24.30	4.2	12,083	0.03%
2019/05/24	2	24.30	0	0.00	24.40	2	12,096	0.02%
2019/05/23	1	24.25	0	0.00	24.45	1	12,125	0.01%
2019/05/22	4	24.25	1	24.25	24.45	3	12,132	0.02%
2019/05/21	0	24.65	4	24.48	24.65	-4	12,129	-0.03%
2019/05/20	1	24.25	0	0.00	24.20	1	11,940	0.01%
2019/05/17	17.2	24.09	15	24.10	24.00	2.2	11,873	0.02%
2019/05/16	7	24.01	2	24.23	24.00	5	11,768	0.04%
2019/05/15	17.1	24.05	0	0.00	24.00	17.1	11,656	0.15%
2019/05/14	52	24.14	0	0.00	24.10	52	11,518	0.45%
2019/05/13	2.1	24.41	2	24.48	24.45	0.1	11,229	0.00%
2019/05/10	10.2	24.65	0	0.00	24.55	10.2	11,347	0.09%
2019/05/09	13.3	24.79	0	0.00	24.70	13.3	11,508	0.12%
2019/05/08	1	24.90	2.2	25.00	25.05	-1.2	11,412	-0.01%
2019/05/07	0	0.00	6	25.10	25.10	-6	11,414	-0.05%
2019/05/06	13	24.87	0	0.00	25.00	13	11,607	0.11%
2019/05/03	1	25.00	0	0.00	25.10	1	11,565	0.01%
2019/05/02	1	25.00	0.4	24.95	24.90	0.6	11,588	0.01%
2019/04/30	11.7	24.95	0	0.00	24.95	11.7	11,626	0.10%
2019/04/29	2.1	25.02	2	25.08	25.10	0.1	11,591	0.00%
2019/04/26	2	25.00	1	25.10	25.10	1	11,687	0.01%
2019/04/25	2	25.08	0	0.00	25.00	2	11,761	0.02%
2019/04/24	3.1	25.03	0	0.00	25.10	3.1	11,798	0.03%
2019/04/23	5.8	25.05	0	0.00	25.15	5.8	12,062	0.05%
2019/04/22	3	25.07	0	0.00	25.10	3	12,158	0.03%
2019/04/19	1	25.10	0.1	25.10	25.20	0.9	12,358	0.01%
2019/04/18	6.2	25.05	0.2	25.10	25.10	6	12,581	0.05%
2019/04/17	2	25.13	3	25.25	25.25	-1	12,962	-0.01%
2019/04/16	3.9	25.14	8	25.19	25.20	-4.1	13,024	-0.03%
2019/04/15	1.2	25.13	6.7	25.05	25.05	-5.5	13,145	-0.04%
2019/04/12	3	25.10	20	25.10	25.20	-17	13,221	-0.13%
2019/04/11	5	25.12	50	25.10	25.05	-45	13,233	-0.34%
2019/04/10	0.3	25.10	0	0.00	25.25	0.3	13,263	0.00%
2019/04/09	180.5	25.03	6.2	25.07	25.10	174.3	13,266	1.31%	大買/鉅額交易
2019/04/08	50	25.03	3	25.05	25.10	47	13,319	0.35%
2019/04/03	2	25.03	0	0.00	25.00	2	13,244	0.02%
2019/04/02	56	24.90	1	25.05	24.90	55	13,375	0.41%
2019/04/01	12	25.09	0	0.00	25.00	12	13,234	0.09%
2019/03/29	0	0.00	1	25.10	25.30	-1	13,053	-0.01%
2019/03/28	0	0.00	1	24.95	25.00	-1	13,059	-0.01%
2019/03/27	1.3	25.00	2	25.00	25.05	-0.7	13,055	-0.01%
2019/03/26	4.2	24.95	1	25.00	25.00	3.2	13,204	0.02%
2019/03/25	1	24.95	0	0.00	24.85	1	13,264	0.01%
2019/03/22	0	0.00	0.1	25.00	25.00	-0.1	13,279	0.00%
2019/03/21	100.5	25.01	0	0.00	25.00	100.5	13,325	0.75%
2019/03/20	0	24.95	2	24.95	25.05	-2	13,529	-0.01%
2019/03/19	1	24.85	1	25.00	24.85	0	13,675	0.00%
2019/03/18	0.1	25.00	1.1	25.00	25.05	-1	13,701	-0.01%
2019/03/15	5.2	24.91	73	24.83	25.05	-67.8	13,706	-0.49%
2019/03/14	9	24.80	0	0.00	24.75	9	13,559	0.07%
2019/03/13	20	24.90	1.2	25.00	25.00	18.8	13,605	0.14%
2019/03/12	1.1	25.09	3	25.10	25.10	-1.9	13,619	-0.01%
2019/03/11	14.8	24.74	1	24.75	24.70	13.8	13,845	0.10%
2019/03/08	9	24.77	6	24.80	24.75	3	13,833	0.02%
2019/03/07	45	24.92	0	0.00	24.95	45	14,144	0.32%
2019/03/06	64	25.09	50	25.10	25.15	14	14,054	0.10%
2019/03/05	0	25.30	2	25.30	25.40	-2	14,086	-0.01%
2019/03/04	0.1	25.30	4	25.38	25.35	-3.9	14,212	-0.03%
2019/02/27	0.7	25.35	7	25.42	25.50	-6.4	14,199	-0.04%
2019/02/26	6	25.25	10	25.45	25.50	-4	14,093	-0.03%
2019/02/25	0.1	25.20	3	25.28	25.30	-2.9	13,895	-0.02%
2019/02/22	1.2	25.11	1	25.20	25.25	0.2	13,888	0.00%
2019/02/21	0	0.00	1	25.25	25.25	-1	13,834	-0.01%
2019/02/20	0	25.05	0	0.00	25.20	0	13,861	0.00%
2019/02/18	0.1	25.10	10	25.20	25.15	-9.9	13,953	-0.07%
2019/02/15	0.1	25.10	0	0.00	25.20	0.1	14,131	0.00%
2019/02/14	4	25.25	2.1	25.34	25.20	1.9	14,201	0.01%
2019/02/13	0	0.00	3	25.47	25.50	-3	14,135	-0.02%
2019/02/12	37	25.44	10	25.41	25.45	27	14,021	0.19%
2019/02/11	1.1	25.34	2	25.50	25.25	-0.9	13,978	-0.01%
2019/01/30	0	0.00	6.1	25.42	25.45	-6.1	13,914	-0.04%
2019/01/29	0	25.20	0	0.00	25.35	0	13,765	0.00%
2019/01/28	0.1	25.20	14	25.31	25.35	-13.9	13,811	-0.10%
2019/01/25	0	25.20	16.5	25.26	25.35	-16.5	13,917	-0.12%
2019/01/24	0.1	24.95	1	25.05	25.10	-0.9	13,742	-0.01%
2019/01/23	0	0.00	1	25.05	25.05	-1	13,915	-0.01%
2019/01/22	0	24.95	6.6	25.00	25.05	-6.6	14,070	-0.05%
2019/01/21	0	24.90	0	0.00	25.05	0	14,024	0.00%
2019/01/18	0.1	24.90	22	25.00	25.00	-21.9	14,007	-0.16%
2019/01/17	0	0.00	2.6	24.89	25.00	-2.6	14,079	-0.02%
2019/01/16	1.5	24.78	2	24.90	24.95	-0.5	14,393	0.00%
2019/01/15	0	0.00	1	25.00	25.00	-1	14,467	-0.01%
2019/01/11	20.2	24.90	9	24.85	24.90	11.2	14,314	0.08%
2019/01/10	0.1	24.75	2	24.90	24.90	-1.9	14,253	-0.01%
2019/01/09	1	24.90	33	24.79	24.95	-32	14,168	-0.23%
2019/01/08	0.3	24.35	10	24.45	24.50	-9.7	14,036	-0.07%
2019/01/07	0	0.00	13	24.40	24.45	-13	14,206	-0.09%
2019/01/04	0	0.00	3	24.13	24.20	-3	14,380	-0.02%
2019/01/03	3	24.07	60	24.00	24.15	-57	15,220	-0.37%
2019/01/02	0	24.00	1	24.00	24.00	-1	15,526	-0.01%
2018/12/28	0	0.00	21	24.12	24.25	-21	15,614	-0.13%
2018/12/27	0.3	23.95	1	24.05	23.95	-0.7	15,728	0.00%
2018/12/25	29	23.75	6	23.80	23.80	23	15,970	0.14%
2018/12/24	2.1	24.14	2	24.15	24.15	0.1	16,006	0.00%
2018/12/22	0	0.00	15	24.10	24.05	-15	16,217	-0.09%
2018/12/21	0	24.20	0	0.00	24.20	0	16,676	0.00%
2018/12/20	0	24.15	0	0.00	24.30	0	16,677	0.00%
2018/12/19	0	0.00	3	24.22	24.30	-3	16,861	-0.02%
2018/12/18	1.1	24.00	1	24.15	24.05	0.1	16,938	0.00%
2018/12/17	3.6	24.05	0	0.00	24.05	3.6	17,173	0.02%
2018/12/13	0	0.00	15	24.33	24.30	-15	17,334	-0.09%
2018/12/12	2	24.05	1	24.35	24.35	1	17,364	0.01%
2018/12/11	0	0.00	1	23.80	23.95	-1	17,231	-0.01%
2018/12/10	1	23.80	1	23.95	23.80	0	17,241	0.00%
2018/12/07	1	23.90	0.3	24.00	23.90	0.7	17,418	0.00%
2018/12/06	18	23.96	1	24.35	23.95	17	17,525	0.10%
2018/12/05	0	0.00	6	24.22	24.25	-6	17,589	-0.03%
2018/12/04	11	24.20	49	24.32	24.45	-38	17,615	-0.22%
2018/12/03	0.7	24.20	1	24.20	24.25	-0.3	17,446	0.00%
2018/11/30	3.1	24.00	1.3	23.96	24.00	1.9	17,538	0.01%
2018/11/29	0	0.00	1	23.95	23.85	-1	17,283	-0.01%
2018/11/28	25.2	23.63	0	0.00	23.85	25.2	17,175	0.15%
2018/11/27	3	23.68	0	0.00	23.65	3	17,067	0.02%
2018/11/26	3	23.88	9	24.20	23.95	-6	16,983	-0.04%
2018/11/23	12	23.90	0	0.00	23.85	12	16,869	0.07%
2018/11/22	6	24.04	0	0.00	24.05	6	16,945	0.04%
2018/11/21	11	24.06	0	0.00	24.05	11	17,109	0.06%
2018/11/20	6	24.29	0	0.00	24.25	6	17,085	0.04%
2018/11/19	1.1	24.50	7	24.56	24.50	-6	17,164	-0.03%
2018/11/16	0	0.00	3	24.32	24.45	-3	17,297	-0.02%
2018/11/15	3	24.00	6	24.15	24.10	-3	17,675	-0.02%
2018/11/14	5	23.97	1	24.10	24.10	4	17,803	0.02%
2018/11/13	2	24.13	1	24.15	24.25	1	17,761	0.01%
2018/11/12	3	24.12	0	0.00	24.25	3	17,710	0.02%
2018/11/09	7	24.25	2	24.38	24.25	5	17,871	0.03%
2018/11/08	2	24.55	9	24.68	24.70	-7	18,425	-0.04%
2018/11/07	0	0.00	11.1	24.44	24.50	-11.1	18,640	-0.06%
2018/11/06	1	24.20	11	24.15	24.35	-10	18,561	-0.05%
2018/11/05	1	24.25	0	0.00	24.35	1	18,497	0.01%
2018/11/02	4	24.00	1	23.90	24.15	3	18,420	0.02%
2018/11/01	1	24.05	2	24.18	24.05	-1	18,370	-0.01%
2018/10/31	5	24.05	1	24.40	24.40	4	18,356	0.02%
2018/10/30	0	24.15	2	24.10	24.15	-2	18,183	-0.01%
2018/10/29	1.2	23.75	1	23.80	23.75	0.2	18,013	0.00%
2018/10/26	9	23.64	4.2	23.71	23.65	4.8	18,157	0.03%
2018/10/25	3	23.70	158.5	23.72	23.75	-155.5	18,193	-0.85%	大賣/鉅額交易
2018/10/24	45	23.76	1	23.75	23.70	44	18,250	0.24%
2018/10/23	9	24.06	1	24.15	24.15	8	18,150	0.04%
2018/10/22	1	24.11	1	24.25	24.15	0	18,345	0.00%
2018/10/19	3.1	24.32	1	24.20	24.30	2.1	19,115	0.01%
2018/10/17	1	24.30	0	0.00	24.15	1	20,042	0.00%
2018/10/16	4	24.23	3	24.38	24.45	1	20,047	0.00%
2018/10/15	24	24.10	4	24.15	24.05	20	19,874	0.10%
2018/10/12	14.1	24.20	2	24.28	24.50	12.1	19,699	0.06%
2018/10/11	38.1	24.25	33	24.07	24.20	5.1	19,466	0.03%
2018/10/09	0	0.00	21	25.49	25.35	-21	18,594	-0.11%
2018/10/08	0	0.00	7	25.30	25.25	-7	18,261	-0.04%
2018/10/05	5	24.90	6	25.10	25.10	-1	18,143	-0.01%
2018/10/04	0	0.00	1	25.40	25.40	-1	17,992	-0.01%
2018/10/03	0	0.00	11	25.50	25.45	-11	17,849	-0.06%
2018/10/02	3	25.25	0	0.00	25.20	3	17,636	0.02%
2018/10/01	2	25.50	15	25.51	25.50	-13	17,469	-0.07%
2018/09/28	2	25.45	7	25.49	25.50	-5	17,346	-0.03%
2018/09/27	0.1	25.30	17	25.40	25.45	-16.9	16,943	-0.10%
2018/09/26	8	25.42	2	25.48	25.45	6	16,810	0.04%
2018/09/25	0.3	25.25	47.2	25.30	25.35	-46.9	16,673	-0.28%
2018/09/21	2	25.15	8	25.21	25.25	-6	16,545	-0.04%
2018/09/20	0	24.95	10	24.90	25.00	-10	16,361	-0.06%
2018/09/19	10.6	24.95	4	25.05	25.10	6.6	16,357	0.04%
2018/09/18	0.1	24.85	29	24.69	25.00	-28.9	16,396	-0.18%
2018/09/17	1	24.40	0	0.00	24.50	1	16,171	0.01%
2018/09/14	11	24.50	1	24.50	24.45	10	16,245	0.06%
2018/09/13	2	24.43	1.7	24.51	24.45	0.3	16,259	0.00%
2018/09/12	2	24.30	0	0.00	24.30	2	16,122	0.01%
2018/09/11	1.1	24.41	0.2	24.55	24.55	0.9	16,089	0.01%
2018/09/10	0.1	24.60	1	24.75	24.60	-0.9	16,129	-0.01%
2018/09/07	8	24.80	0	0.00	24.70	8	16,402	0.05%
2018/09/06	1	24.95	0.2	24.80	24.80	0.8	16,464	0.01%
2018/09/05	12	24.65	8	24.74	24.65	4	16,381	0.02%
2018/09/04	1	24.85	2	24.95	24.95	-1	16,351	-0.01%
2018/09/03	2	24.85	24.7	24.71	24.85	-22.6	16,381	-0.14%
2018/08/31	0.3	25.10	2	25.13	25.15	-1.7	16,311	-0.01%
2018/08/30	10	25.30	0	0.00	25.25	10	16,306	0.06%
2018/08/29	16	25.30	0.6	25.35	25.45	15.4	16,325	0.09%
2018/08/28	7	25.31	9.1	25.49	25.50	-2.1	16,458	-0.01%
2018/08/27	1.1	25.24	17	25.17	25.30	-15.9	16,795	-0.09%
2018/08/24	5.1	25.33	0	0.00	25.25	5.1	17,001	0.03%
2018/08/23	4	25.43	9	25.46	25.50	-5	17,559	-0.03%
2018/08/22	8	25.24	13	25.35	25.30	-5	17,578	-0.03%
2018/08/21	0	24.90	12	24.99	25.00	-12	17,100	-0.07%
2018/08/20	0.1	24.80	4	24.93	24.95	-3.9	16,914	-0.02%
2018/08/17	12	24.78	0	0.00	24.65	12	16,776	0.07%
2018/08/16	0	0.00	11	25.00	24.90	-11	16,711	-0.07%
2018/08/15	8	24.78	35	24.94	24.75	-27	16,584	-0.16%
2018/08/14	0	0.00	22	24.93	24.95	-22	16,044	-0.14%
2018/08/13	10	24.48	0	0.00	24.35	10	15,698	0.06%
2018/08/10	0.1	24.50	4	24.59	24.55	-3.9	15,559	-0.03%
2018/08/08	0	0.00	155	24.90	24.95	-155	15,462	-1.00%	大賣/鉅額交易
2018/08/07	0	0.00	18	24.86	24.90	-18	15,356	-0.12%
2018/08/06	0	0.00	4	24.90	24.90	-4	15,283	-0.03%
2018/08/03	3	24.70	16.2	24.75	24.75	-13.2	15,211	-0.09%
2018/08/02	0.1	24.60	0.6	24.60	24.65	-0.5	15,227	0.00%
2018/08/01	11	24.94	14	24.93	24.95	-3	15,059	-0.02%
2018/07/31	1	24.90	4	24.90	25.00	-3	14,917	-0.02%
2018/07/30	1	24.70	12.7	24.77	24.80	-11.7	14,675	-0.08%
2018/07/27	10.1	24.70	11	24.68	24.65	-0.9	14,454	-0.01%
2018/07/26	2	24.48	30	24.58	24.65	-28	14,269	-0.20%
2018/07/25	4	24.81	2	24.83	24.80	2	13,646	0.01%
2018/07/24	10	24.74	74	24.64	24.75	-64	13,215	-0.48%
2018/07/23	14	24.21	7	24.20	24.25	7	12,709	0.06%
2018/07/20	2	24.20	0	0.00	24.25	2	12,691	0.02%
2018/07/19	3	24.15	28	24.16	24.20	-25	12,702	-0.20%
2018/07/18	1	24.00	7	24.01	24.10	-6	12,705	-0.05%
2018/07/17	0	0.00	8.1	23.96	24.00	-8.1	12,655	-0.06%
2018/07/16	1	23.90	0.1	23.90	23.90	0.9	12,680	0.01%
2018/07/13	8	23.79	0	0.00	23.90	8	12,783	0.06%
2018/07/12	0	0.00	6	23.74	23.80	-6	12,811	-0.05%
2018/07/11	0	23.65	15	23.67	23.70	-15	12,832	-0.12%
2018/07/10	1.1	23.64	0	0.00	23.65	1.1	12,831	0.01%
2018/07/09	0	23.50	0	0.00	23.60	0	12,876	0.00%
2018/07/06	0	0.00	2	23.45	23.50	-2	12,956	-0.02%
2018/07/04	0	23.40	0	0.00	23.50	0	13,204	0.00%
2018/07/03	5	23.29	0	0.00	23.25	5	13,391	0.04%
2018/07/02	2	23.33	0.7	23.35	23.25	1.3	13,425	0.01%
2018/06/29	2	23.50	2	23.60	23.70	0	13,367	0.00%
2018/06/28	6	23.25	9	23.28	23.25	-3	13,245	-0.02%
2018/06/27	11	23.29	0	0.00	23.25	11	13,223	0.08%
2018/06/26	1	23.40	2	23.45	23.40	-1	13,269	-0.01%
2018/06/25	17	23.44	0	0.00	23.40	17	13,264	0.13%
2018/06/22	5	23.65	0	0.00	23.70	5	13,210	0.04%
2018/06/21	0	0.00	1	23.65	23.65	-1	13,257	-0.01%
2018/06/20	0	0.00	10	23.70	23.80	-10	13,457	-0.07%
2018/06/19	17	23.42	5	23.45	23.40	12	13,396	0.09%
2018/06/15	18	23.69	0	23.65	23.65	18	13,211	0.14%
2018/06/14	11	23.69	41	23.65	23.70	-30	12,912	-0.23%
2018/06/12	10	24.00	9	24.09	24.15	1	13,129	0.01%
2018/06/11	4.1	24.05	5	24.22	24.10	-0.9	13,066	-0.01%
2018/06/08	10	24.25	43.1	24.20	24.40	-33.1	13,066	-0.25%
2018/06/07	20	24.40	10	24.34	24.40	10	13,272	0.08%
2018/06/06	6	24.23	7.9	24.22	24.25	-1.9	13,178	-0.01%
2018/06/05	0	0.00	14	24.25	24.30	-14	13,165	-0.11%
2018/06/04	4	24.10	27	23.95	24.20	-23	13,052	-0.18%
2018/06/01	4	23.69	39	23.72	23.75	-35	12,778	-0.27%
2018/05/31	1	23.25	13	23.35	23.60	-12	12,562	-0.10%
2018/05/30	44	23.21	21.3	23.27	23.20	22.7	12,337	0.18%
2018/05/29	2.5	23.38	1	23.40	23.40	1.5	12,372	0.01%
2018/05/28	2.7	23.40	18	23.36	23.40	-15.3	12,633	-0.12%
2018/05/25	0	23.35	0.3	23.35	23.35	-0.3	12,812	0.00%
2018/05/24	4	23.29	0	23.30	23.25	4	12,910	0.03%
2018/05/23	28	23.26	5	23.32	23.20	23	13,186	0.17%
2018/05/22	4	23.35	6	23.35	23.30	-2	13,363	-0.01%
2018/05/21	6	23.42	0	0.00	23.40	6	13,704	0.04%
2018/05/18	1	23.35	0.8	23.40	23.40	0.2	13,892	0.00%
2018/05/17	5	23.39	0	0.00	23.35	5	14,238	0.04%
2018/05/16	2	23.45	0	0.00	23.50	2	14,391	0.01%
2018/05/15	1	23.40	0	0.00	23.35	1	14,759	0.01%
2018/05/14	3	23.52	1	23.60	23.50	2	15,330	0.01%
2018/05/11	44	23.50	1	23.50	23.55	43	15,526	0.28%
2018/05/10	1.1	23.45	53.1	23.46	23.45	-51.9	15,555	-0.33%
2018/05/09	3	23.33	2	23.45	23.45	1	15,548	0.01%
2018/05/08	0.1	23.40	1	23.35	23.40	-0.9	15,676	-0.01%
2018/05/07	2.5	23.22	0	0.00	23.25	2.5	15,800	0.02%
2018/05/04	9	23.27	1	23.30	23.25	8	15,907	0.05%
2018/05/03	12	23.30	10	23.34	23.25	2	15,970	0.01%
2018/05/02	13	23.78	3.1	23.89	23.65	9.9	16,037	0.06%
2018/04/30	3	23.37	2	23.40	23.50	1	15,952	0.01%
2018/04/27	8.6	23.29	0	0.00	23.40	8.6	15,873	0.05%
2018/04/26	2	23.30	1	23.35	23.35	1	15,951	0.01%
2018/04/25	16	23.30	0	0.00	23.40	16	15,937	0.10%
2018/04/24	7.8	23.43	1	23.30	23.30	6.8	16,006	0.04%
2018/04/23	7.3	23.53	20.2	23.46	23.60	-12.9	16,067	-0.08%
2018/04/20	0	0.00	11	23.70	23.65	-11	16,060	-0.07%
2018/04/19	2.5	23.46	6	23.64	23.70	-3.5	16,118	-0.02%
2018/04/18	8	23.36	4	23.35	23.40	4	16,275	0.02%
2018/04/17	15	23.32	0	0.00	23.30	15	16,402	0.09%
2018/04/16	6	23.48	2	23.45	23.45	4	16,610	0.02%
2018/04/13	3	23.47	0	0.00	23.45	3	16,896	0.02%
2018/04/12	8	23.55	0	0.00	23.60	8	17,352	0.05%
2018/04/11	18	23.65	12	23.66	23.60	6	17,553	0.03%
2018/04/10	5	23.60	1	23.75	23.75	4	17,768	0.02%
2018/04/09	2	23.60	5	23.64	23.80	-3	17,899	-0.02%
2018/04/03	1	23.45	2.1	23.36	23.35	-1.1	17,720	-0.01%
2018/04/02	3	23.45	0	0.00	23.50	3	17,670	0.02%
2018/03/30	1	23.40	13	23.43	23.50	-12	17,898	-0.07%
2018/03/29	31	23.22	0	0.00	23.20	31	17,851	0.17%
2018/03/28	73	23.50	11.3	23.40	23.40	61.7	17,584	0.35%
2018/03/27	8	23.50	5	23.50	23.55	3	17,637	0.02%
2018/03/26	18	23.34	3	23.35	23.45	15	17,596	0.09%
2018/03/23	20	23.51	1	23.50	23.50	19	17,539	0.11%
2018/03/22	7.1	23.80	0	0.00	23.85	7.1	17,424	0.04%
2018/03/21	2	23.78	0	0.00	23.75	2	17,370	0.01%
2018/03/20	14	23.80	1	23.85	23.75	13	17,601	0.07%
2018/03/19	0	0.00	5	23.72	23.90	-5	17,683	-0.03%
2018/03/16	2	23.70	3	23.87	23.70	-1	17,796	-0.01%
2018/03/15	5	23.79	2.1	23.86	23.75	2.9	17,447	0.02%
2018/03/14	5	23.82	23	23.80	23.85	-18	17,442	-0.10%
2018/03/13	5.5	23.72	8.2	23.85	23.85	-2.7	17,434	-0.02%
2018/03/12	1.4	23.67	0	0.00	23.70	1.4	17,215	0.01%
2018/03/09	5	23.55	0	0.00	23.60	5	17,252	0.03%
2018/03/08	21	23.50	0	0.00	23.50	21	17,209	0.12%
2018/03/07	17	23.55	6	23.60	23.50	11	17,120	0.06%
2018/03/06	6	23.64	0	0.00	23.70	6	16,947	0.04%
2018/03/05	25	23.63	0	0.00	23.60	25	17,210	0.15%
2018/03/02	22	24.01	1	23.95	23.95	21	16,891	0.12%
2018/03/01	6.2	24.30	4	24.49	24.40	2.2	16,605	0.01%
2018/02/27	8	24.15	1	24.20	24.10	7	16,290	0.04%
2018/02/26	14	24.32	2	24.25	24.20	12	16,060	0.07%
2018/02/23	2	24.35	9	24.44	24.50	-7	15,938	-0.04%
2018/02/22	8	24.18	0.2	24.50	24.30	7.8	15,768	0.05%
2018/02/21	5.2	24.40	13	23.96	24.50	-7.8	15,556	-0.05%
2018/02/12	16	23.71	2	23.75	23.65	14	15,225	0.09%
2018/02/09	5	23.52	8	23.73	23.75	-3	15,056	-0.02%
2018/02/08	3	23.67	0	0.00	23.75	3	14,842	0.02%
2018/02/07	15	23.83	10	23.70	23.60	5	14,770	0.03%
2018/02/06	69	23.72	3	23.65	23.60	66	14,412	0.46%
2018/02/05	9	24.52	4.2	24.46	24.50	4.8	13,818	0.03%
2018/02/02	1	24.80	0	0.00	24.80	1	13,589	0.01%
2018/02/01	10	24.90	0	0.00	24.85	10	13,554	0.07%
2018/01/31	1	24.85	12	24.94	24.90	-11	13,507	-0.08%
2018/01/30	2	25.10	3.2	25.21	24.90	-1.2	13,336	-0.01%
2018/01/29	0	25.00	5	25.00	25.15	-5	13,171	-0.04%
2018/01/26	0.2	24.95	0	0.00	25.10	0.2	13,022	0.00%
2018/01/24	10.1	24.82	1	24.80	25.00	9.1	12,803	0.07%
2018/01/22	0.2	25.00	18	25.10	25.05	-17.8	12,770	-0.14%
2018/01/19	1	25.00	23.7	25.05	25.10	-22.7	12,628	-0.18%
2018/01/18	4	25.14	7	25.21	25.15	-3	12,544	-0.02%
2018/01/17	5	25.15	11	25.20	25.15	-6	12,405	-0.05%
2018/01/16	1.4	25.05	0.1	25.05	25.20	1.3	12,241	0.01%
2018/01/15	3	25.08	1	25.10	25.10	2	12,149	0.02%
2018/01/12	1	25.35	4	25.38	25.35	-3	12,011	-0.02%
2018/01/11	2	25.30	5	25.30	25.30	-3	11,740	-0.03%
2018/01/10	0.1	25.15	10	25.31	25.30	-9.9	11,594	-0.09%
2018/01/09	4.8	25.11	7	25.21	25.25	-2.2	11,310	-0.02%
2018/01/08	1	25.25	20.5	25.20	25.25	-19.5	11,124	-0.18%
2018/01/05	0	0.00	2.1	24.95	24.95	-2.1	10,659	-0.02%
2018/01/04	1	24.95	4	24.95	24.80	-3	10,430	-0.03%
2018/01/03	0	0.00	5.4	24.81	24.90	-5.4	10,285	-0.05%
2018/01/02	1.4	24.69	1	24.70	24.70	0.4	9,954	0.00%