中鋼 (2002)-凱基-基隆券商分點個股進出

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
24.75
漲跌
▼0.15
漲幅
-0.60%
成交量
24,918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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/08	18	24.67	0	0.00	24.75	18	22,990	0.08%
2024/05/07	5.3	25.01	1	25.05	24.90	4.3	22,825	0.02%
2024/05/06	7.9	25.03	13	25.01	25.10	-5.1	22,774	-0.02%
2024/05/03	13.5	25.10	2	25.08	24.95	11.5	22,734	0.05%
2024/05/02	30	24.93	1.2	24.95	24.95	28.8	22,550	0.13%
2024/04/30	4	24.94	11	24.95	24.85	-7	22,573	-0.03%
2024/04/29	0	0.00	6.1	24.94	25.00	-6.1	22,531	-0.03%
2024/04/26	2.1	24.60	1	24.60	24.55	1.1	22,361	0.00%
2024/04/25	6	24.52	1	24.55	24.55	5	22,522	0.02%
2024/04/24	13.3	24.80	7	24.78	24.75	6.3	22,584	0.03%
2024/04/23	8	24.84	10	24.90	24.85	-2	22,958	-0.01%
2024/04/22	0	0.00	16.9	24.79	24.70	-16.9	23,079	-0.07%
2024/04/19	22	24.53	34	24.49	24.45	-12	22,843	-0.05%
2024/04/18	6	24.76	6	24.78	24.80	0	22,443	0.00%
2024/04/17	13	24.40	0	0.00	24.45	13	22,124	0.06%
2024/04/16	6.2	24.24	9	24.29	24.25	-2.8	21,924	-0.01%
2024/04/15	11	24.66	2	24.95	24.55	9	21,955	0.04%
2024/04/12	9	24.89	2	24.88	24.85	7	21,603	0.03%
2024/04/11	13	25.31	13	25.33	25.30	0	21,411	0.00%
2024/04/10	12.3	25.80	4.1	25.90	25.60	8.2	21,174	0.04%
2024/04/09	10.7	25.86	135.4	25.97	26.05	-124.7	20,756	-0.60%	大賣/鉅額交易
2024/04/08	4	24.83	43	24.91	25.00	-39	19,149	-0.20%
2024/04/03	19	24.59	14	24.72	24.65	5	18,646	0.03%
2024/04/02	4	24.16	5	24.18	24.30	-1	18,076	-0.01%
2024/04/01	10.3	23.95	0	0.00	24.00	10.3	18,022	0.06%
2024/03/29	5.3	23.93	0	0.00	23.90	5.3	18,075	0.03%
2024/03/28	2.8	23.93	1	23.80	23.80	1.8	18,183	0.01%
2024/03/27	1.2	23.96	1	23.95	23.90	0.2	18,448	0.00%
2024/03/26	2.7	23.99	3	23.85	24.00	-0.3	18,659	0.00%
2024/03/25	4	23.83	1.4	23.81	23.85	2.6	19,003	0.01%
2024/03/22	1.4	23.86	3	23.80	23.95	-1.6	19,488	-0.01%
2024/03/21	4.1	23.75	4	23.78	23.85	0.1	20,422	0.00%
2024/03/20	26.1	23.56	1	23.70	23.50	25.1	21,978	0.11%
2024/03/19	23.5	23.61	2	23.70	23.65	21.5	22,295	0.10%
2024/03/18	15	23.62	0	0.00	23.70	15	22,698	0.07%
2024/03/15	6	23.96	0	0.00	23.85	6	22,887	0.03%
2024/03/14	9	23.99	12	23.98	24.05	-3	23,135	-0.01%
2024/03/13	11	23.86	4	23.88	23.95	7	23,130	0.03%
2024/03/12	13.6	24.11	0	0.00	24.15	13.6	22,921	0.06%
2024/03/11	2	24.00	86	24.04	24.05	-84	23,083	-0.36%
2024/03/08	5.1	23.91	1	24.00	24.10	4.1	23,355	0.02%
2024/03/07	14.1	23.95	12	23.93	23.95	2.1	23,599	0.01%
2024/03/06	17.1	24.07	10	24.15	24.05	7.1	24,137	0.03%
2024/03/05	8	24.08	11	24.05	24.05	-3	25,743	-0.01%
2024/03/04	19.1	24.14	1	24.20	24.20	18.1	26,527	0.07%
2024/03/01	22.3	24.36	4.1	24.35	24.45	18.3	27,266	0.07%
2024/02/29	4.4	24.61	16.1	24.55	24.60	-11.7	27,983	-0.04%
2024/02/27	15.4	24.65	86	24.75	24.65	-70.6	28,695	-0.25%
2024/02/26	3.3	24.92	114	24.90	24.90	-110.7	29,191	-0.38%	大賣/鉅額交易
2024/02/23	4.3	25.07	0.5	25.20	25.00	3.8	29,768	0.01%
2024/02/22	4	25.24	10	25.15	25.15	-6	30,494	-0.02%
2024/02/21	5	25.18	9	25.24	25.25	-4	30,630	-0.01%
2024/02/20	2	25.30	0	0.00	25.30	2	30,797	0.01%
2024/02/19	4.4	25.37	9	25.19	25.40	-4.6	31,056	-0.01%
2024/02/16	15.5	24.88	0	0.00	24.90	15.5	31,421	0.05%
2024/02/15	14.5	24.67	0.4	24.75	24.60	14.1	31,562	0.04%
2024/02/05	7	24.91	2.3	24.95	24.85	4.7	31,422	0.01%
2024/02/02	4	25.05	0	0.00	25.15	4	31,452	0.01%
2024/02/01	1.2	25.21	1	25.15	25.25	0.2	31,600	0.00%
2024/01/31	2.8	24.93	0.1	25.05	25.15	2.7	31,838	0.01%
2024/01/30	22.1	25.17	2	25.13	25.05	20.1	31,894	0.06%
2024/01/29	7	25.52	12.1	25.44	25.45	-5.1	32,286	-0.02%
2024/01/26	71	25.06	2.1	25.20	25.25	68.9	32,375	0.21%
2024/01/25	14.1	25.01	18	25.01	25.10	-4	32,373	-0.01%
2024/01/24	4	25.05	6	25.11	25.15	-2	32,398	-0.01%
2024/01/23	11	24.76	0	24.85	24.80	11	32,402	0.03%
2024/01/22	9	24.76	0	0.00	24.75	9	32,302	0.03%
2024/01/19	17.1	24.64	0	0.00	24.65	17.1	32,342	0.05%
2024/01/18	6	24.91	0	0.00	24.80	6	32,343	0.02%
2024/01/17	20.1	24.99	5	25.15	24.80	15.1	32,692	0.05%
2024/01/16	33	25.38	1	25.40	25.20	32	32,521	0.10%
2024/01/15	2	25.90	0	0.00	25.80	2	32,397	0.01%
2024/01/12	2	25.75	0	0.00	25.80	2	32,977	0.01%
2024/01/11	1	25.75	1	25.80	25.80	0	33,234	0.00%
2024/01/10	13	25.77	0	0.00	25.85	13	34,221	0.04%
2024/01/09	19	26.12	9	26.12	26.00	10	34,423	0.03%
2024/01/05	0	0.00	5.9	26.66	26.70	-5.9	34,359	-0.02%
2024/01/04	3	26.55	0	0.00	26.70	3	34,474	0.01%
2024/01/03	2.2	26.61	2.6	26.70	26.70	-0.4	34,778	0.00%
2024/01/02	0	0.00	12	26.88	27.00	-12	34,674	-0.03%
2023/12/29	2.1	26.93	27	26.91	27.00	-24.9	34,911	-0.07%
2023/12/28	0	0.00	7	26.96	27.00	-7	35,276	-0.02%
2023/12/27	2	26.85	2.6	26.87	26.90	-0.6	35,434	0.00%
2023/12/26	0	0.00	4	26.88	26.90	-4	35,611	-0.01%
2023/12/25	13	26.80	22	26.77	26.85	-9	36,045	-0.02%
2023/12/22	1	26.60	11.1	26.69	26.75	-10.1	36,644	-0.03%
2023/12/21	5.2	26.60	0	0.00	26.60	5.2	36,500	0.01%
2023/12/20	11	26.55	6.5	26.85	26.55	4.5	36,266	0.01%
2023/12/19	31.2	26.33	25.4	26.56	26.65	5.8	35,930	0.02%
2023/12/18	15.5	26.68	31.2	26.88	26.65	-15.7	35,758	-0.04%
2023/12/15	35.7	26.06	60.1	26.13	26.45	-24.4	34,745	-0.07%
2023/12/14	12	25.29	11	25.29	25.40	1	33,085	0.00%
2023/12/13	28.5	25.17	2	25.18	25.15	26.5	32,610	0.08%
2023/12/12	31.1	25.41	0.1	25.60	25.45	31	32,687	0.09%
2023/12/11	18	25.74	2	25.70	25.70	16	32,312	0.05%
2023/12/08	11.4	25.97	2	25.90	26.10	9.4	31,727	0.03%
2023/12/07	0	0.00	8.9	26.10	26.05	-8.9	31,646	-0.03%
2023/12/06	6	26.24	11.6	26.23	26.25	-5.6	31,648	-0.02%
2023/12/05	0.1	26.00	2	26.10	26.10	-2	31,527	-0.01%
2023/12/04	24	25.84	30	25.75	26.05	-6	31,330	-0.02%
2023/12/01	6	25.85	1	25.95	26.00	5	30,872	0.02%
2023/11/30	25	25.91	1.1	26.20	26.20	23.9	30,075	0.08%
2023/11/29	18	25.90	10	26.00	26.20	8	28,343	0.03%
2023/11/28	28.1	26.07	5	26.15	26.10	23.1	27,448	0.08%
2023/11/27	20	25.73	11	25.91	26.15	9	26,911	0.03%
2023/11/24	2	25.38	2	25.90	25.90	0	26,050	0.00%
2023/11/22	1.5	25.43	6.5	25.37	25.80	-5	24,680	-0.02%
2023/11/21	10	25.60	23.9	25.58	25.70	-13.9	24,330	-0.06%
2023/11/20	2	25.25	9	25.39	25.30	-7	23,784	-0.03%
2023/11/17	0	0.00	1	25.20	25.20	-1	23,897	0.00%
2023/11/16	0.3	25.15	5	25.20	25.20	-4.8	23,902	-0.02%
2023/11/15	10	24.70	12	24.86	24.95	-2	23,694	-0.01%
2023/11/14	20	24.36	0	0.00	24.55	20	23,488	0.09%
2023/11/13	12.1	24.70	0	0.00	24.50	12.1	23,736	0.05%
2023/11/10	9	24.48	1	24.55	24.65	8	23,935	0.03%
2023/11/09	1	24.45	3	24.45	24.55	-2	23,952	-0.01%
2023/11/08	5.1	24.51	1	24.60	24.60	4.1	24,099	0.02%
2023/11/07	13.6	24.57	5	24.50	24.80	8.6	24,043	0.04%
2023/11/06	12	25.07	32.5	25.29	25.00	-20.5	24,007	-0.09%
2023/11/03	5	24.58	23	24.51	24.55	-18	23,732	-0.08%
2023/11/02	1	24.30	0.8	24.36	24.25	0.2	23,784	0.00%
2023/11/01	6	24.24	5.1	24.15	24.05	0.9	23,862	0.00%
2023/10/31	3	24.12	3	24.07	24.15	0	23,946	0.00%
2023/10/30	0	0.00	0.5	24.30	24.10	-0.5	24,425	0.00%
2023/10/27	5	24.02	1	24.10	24.00	4	24,546	0.02%
2023/10/26	43.2	24.18	2	24.15	24.05	41.2	24,855	0.17%
2023/10/25	12	24.15	0	0.00	24.40	12	24,877	0.05%
2023/10/24	22	23.58	7	23.51	23.60	15	24,831	0.06%
2023/10/23	11.1	23.83	2	23.85	23.80	9.1	24,893	0.04%
2023/10/20	14	24.03	5	23.90	23.90	9	24,917	0.04%
2023/10/19	10	24.46	1	24.30	24.50	9	24,651	0.04%
2023/10/18	11	24.31	0	0.00	24.85	11	24,631	0.04%
2023/10/17	7.1	24.61	1.5	24.52	24.75	5.6	23,878	0.02%
2023/10/16	4	24.61	0	0.00	24.75	4	23,809	0.02%
2023/10/13	9	24.81	0	0.00	24.85	9	23,802	0.04%
2023/10/12	2	24.90	1	24.60	24.85	1	23,787	0.00%
2023/10/11	18.1	24.42	9	24.47	24.60	9.1	23,649	0.04%
2023/10/06	19	24.57	0	0.00	24.65	19	23,291	0.08%
2023/10/05	13.2	24.52	10	24.55	24.55	3.2	23,213	0.01%
2023/10/04	41	24.27	37.2	24.25	24.25	3.8	22,864	0.02%
2023/10/03	18	24.92	0.5	25.00	24.85	17.5	22,390	0.08%
2023/10/02	13	25.03	2.4	25.08	25.25	10.6	22,231	0.05%
2023/09/28	15	25.08	10.5	25.10	25.25	4.5	22,362	0.02%
2023/09/27	35	25.49	30	25.42	25.45	5	21,904	0.02%
2023/09/26	11.1	26.02	1	26.05	26.05	10.1	21,314	0.05%
2023/09/25	7	26.16	0	0.00	26.20	7	21,227	0.03%
2023/09/22	7	26.20	1	26.20	26.20	6	21,466	0.03%
2023/09/21	12.2	26.17	1	26.15	26.15	11.2	21,461	0.05%
2023/09/20	4	26.55	0.2	26.70	26.50	3.9	21,129	0.02%
2023/09/18	15	26.79	0	0.00	26.75	15	21,342	0.07%
2023/09/15	18	26.56	1.6	26.60	26.60	16.4	21,363	0.08%
2023/09/14	14	26.54	18	26.64	26.60	-4	20,796	-0.02%
2023/09/13	5	26.35	0	0.00	26.35	5	20,744	0.02%
2023/09/12	6	26.34	0	0.00	26.30	6	20,930	0.03%
2023/09/11	8	26.23	0	0.00	26.25	8	20,867	0.04%
2023/09/08	5.8	26.33	0	0.00	26.35	5.8	20,807	0.03%
2023/09/07	31	26.52	1	26.55	26.50	30	20,793	0.14%
2023/09/06	19	26.89	1.3	26.92	26.80	17.7	20,656	0.09%
2023/09/05	0	0.00	31	27.05	27.10	-31	20,611	-0.15%
2023/09/04	2	27.05	11.2	27.01	27.05	-9.2	20,597	-0.04%
2023/09/01	6	26.64	1	26.60	26.70	5	20,572	0.02%
2023/08/31	10	26.61	0	0.00	26.50	10	20,563	0.05%
2023/08/30	33	26.50	0	0.00	26.55	33	20,161	0.16%
2023/08/29	5	26.25	2	26.25	26.40	3	20,104	0.01%
2023/08/25	11.3	26.28	0	0.00	26.30	11.3	20,604	0.05%
2023/08/24	12	26.53	0	0.00	26.50	12	20,759	0.06%
2023/08/23	12.2	26.63	0	0.00	26.60	12.2	20,872	0.06%
2023/08/22	8	26.79	0	0.00	26.70	8	20,883	0.04%
2023/08/21	5	27.08	0	0.00	27.10	5	20,951	0.02%
2023/08/18	8	27.11	5	26.96	27.20	3	21,018	0.01%
2023/08/17	6.1	26.63	0	0.00	26.60	6.1	20,864	0.03%
2023/08/16	15.1	26.90	5	26.85	26.85	10.1	20,669	0.05%
2023/08/15	7.5	27.31	2	27.45	27.10	5.5	20,450	0.03%
2023/08/14	9	27.29	8	27.24	27.20	1	20,375	0.00%
2023/08/11	10.1	27.74	7	27.85	27.65	3.1	20,288	0.02%
2023/08/10	3.8	27.92	0	0.00	27.90	3.8	20,157	0.02%
2023/08/09	11.2	27.98	1	28.15	28.15	10.2	19,964	0.05%
2023/08/08	4	28.24	0	0.00	28.25	4	19,821	0.02%
2023/08/07	7	28.29	3	28.35	28.50	4	19,652	0.02%
2023/08/04	3	28.17	1	28.20	28.30	2	19,542	0.01%
2023/08/02	25	28.03	0	0.00	28.00	25	19,568	0.13%
2023/08/01	6	28.04	3.4	28.17	28.15	2.6	19,103	0.01%
2023/07/31	28	28.00	3	28.05	27.95	25	19,064	0.13%
2023/07/28	14	28.23	0.1	28.35	28.20	13.9	18,801	0.07%
2023/07/27	8	28.39	1	28.50	28.45	7	18,612	0.04%
2023/07/26	2	28.55	6	28.34	28.55	-4	18,339	-0.02%
2023/07/25	7	29.40	39	29.41	29.35	-32	18,191	-0.18%
2023/07/24	2	29.30	40.1	29.31	29.40	-38.1	18,423	-0.21%
2023/07/21	2	29.20	1	29.30	29.25	1	18,479	0.01%
2023/07/20	7	29.27	2	29.35	29.45	5	18,429	0.03%
2023/07/19	1	29.20	0	29.25	29.30	1	18,152	0.01%
2023/07/18	1.9	29.22	0	0.00	29.20	1.9	18,075	0.01%
2023/07/17	2	29.25	2	29.25	29.30	0	17,943	0.00%
2023/07/14	0	0.00	1	29.25	29.15	-1	18,019	-0.01%
2023/07/13	3	29.10	11	29.10	29.05	-8	17,990	-0.04%
2023/07/12	0	0.00	1	28.85	28.85	-1	18,231	-0.01%
2023/07/11	2	28.88	12	28.89	28.85	-10	18,450	-0.05%
2023/07/10	1	28.90	11	28.90	28.70	-10	18,897	-0.05%
2023/07/07	7	28.71	4	28.65	28.65	3	19,088	0.02%
2023/07/06	34.3	29.06	0	0.00	28.95	34.3	19,032	0.18%
2023/07/05	2	29.55	0	0.00	29.50	2	18,642	0.01%
2023/07/04	8	29.55	2	29.63	29.55	6	18,571	0.03%
2023/07/03	8	29.51	3	29.58	29.80	5	18,535	0.03%
2023/06/30	5	29.45	0	0.00	29.40	5	18,572	0.03%
2023/06/29	2	29.65	5	29.67	29.65	-3	18,275	-0.02%
2023/06/28	1	29.65	0	0.00	29.70	1	18,157	0.01%
2023/06/27	0	0.00	23	29.80	29.75	-23	18,219	-0.13%
2023/06/26	92	29.56	30.6	29.75	29.60	61.4	18,273	0.34%
2023/06/21	2	29.60	2	29.70	29.65	0	18,157	0.00%
2023/06/20	2.4	29.77	6	29.79	29.75	-3.6	18,113	-0.02%
2023/06/19	1	29.90	11	29.68	29.85	-10	18,084	-0.06%
2023/06/16	2	29.65	5	29.74	29.75	-3	18,049	-0.02%
2023/06/15	0	0.00	1	29.65	29.65	-1	17,898	-0.01%
2023/06/14	0	0.00	2	29.80	29.65	-2	18,448	-0.01%
2023/06/13	0.1	29.65	2	29.63	29.60	-1.9	18,504	-0.01%
2023/06/12	1	29.65	2	29.73	29.65	-1	18,590	-0.01%
2023/06/09	6	29.75	2	29.83	29.75	4	18,691	0.02%
2023/06/08	4	29.71	27	29.75	29.75	-23	18,830	-0.12%
2023/06/07	1	29.85	44.5	29.93	29.90	-43.5	18,996	-0.23%
2023/06/06	0	0.00	1	29.90	29.90	-1	19,059	-0.01%
2023/06/05	10.2	29.75	5.5	29.67	29.60	4.7	19,128	0.02%
2023/06/02	5	29.23	1	29.45	29.40	4	19,154	0.02%
2023/06/01	5.3	29.15	0	0.00	29.10	5.3	19,112	0.03%
2023/05/31	0	0.00	0.2	29.10	29.00	-0.2	19,040	0.00%
2023/05/30	23	29.04	1.1	29.11	29.00	21.9	18,395	0.12%
2023/05/29	2.1	29.20	0	0.00	29.05	2.1	18,552	0.01%
2023/05/26	17	29.24	1	29.35	29.20	16	18,590	0.09%
2023/05/25	1	29.70	9	29.64	29.40	-8	18,417	-0.04%
2023/05/24	0	0.00	5.7	29.87	29.95	-5.7	18,202	-0.03%
2023/05/23	0	0.00	2.5	29.98	29.90	-2.5	18,389	-0.01%
2023/05/22	0	0.00	3	29.87	30.00	-3	18,345	-0.02%
2023/05/19	0	0.00	2	29.78	29.60	-2	18,103	-0.01%
2023/05/18	1.1	29.69	1	29.65	29.70	0.1	18,078	0.00%
2023/05/16	2	29.15	0	0.00	29.20	2	17,856	0.01%
2023/05/15	2	28.93	1	29.20	29.15	1	17,817	0.01%
2023/05/12	2	29.15	2	29.23	29.00	0	17,776	0.00%
2023/05/11	2	29.15	2	29.23	29.15	0	17,699	0.00%
2023/05/10	1	29.30	4	29.26	29.35	-3	17,751	-0.02%
2023/05/08	2	29.25	0	0.00	29.30	2	17,776	0.01%
2023/05/05	30	29.00	0	0.00	29.10	30	17,797	0.17%
2023/05/04	3.2	29.01	3.6	29.05	29.10	-0.4	17,883	0.00%
2023/05/03	2	29.05	0	0.00	29.15	2	17,938	0.01%
2023/05/02	3.1	29.29	2	29.30	29.30	1.1	18,221	0.01%
2023/04/28	1	29.20	0	29.20	29.10	1	18,833	0.01%
2023/04/27	11	28.87	0	0.00	28.90	11	18,787	0.06%
2023/04/26	11	29.24	3	29.20	29.30	8	18,472	0.04%
2023/04/25	11	29.84	1	29.75	29.75	10	18,392	0.05%
2023/04/24	7	30.04	2	30.10	30.05	5	18,492	0.03%
2023/04/21	4	30.18	0	0.00	30.15	4	18,533	0.02%
2023/04/20	15	30.29	2	30.30	30.45	13	18,599	0.07%
2023/04/19	8	30.49	0	0.00	30.45	8	19,090	0.04%
2023/04/18	3	30.62	1	30.80	30.70	2	18,913	0.01%
2023/04/17	28.2	30.75	0	0.00	30.75	28.2	18,886	0.15%
2023/04/14	6.4	31.10	1	31.20	31.10	5.4	18,795	0.03%
2023/04/13	8.9	31.38	17	31.31	31.45	-8.1	18,821	-0.04%
2023/04/12	3.1	31.02	14	31.06	31.10	-10.9	18,533	-0.06%
2023/04/11	5.3	30.84	8	30.95	30.90	-2.7	18,691	-0.01%
2023/04/10	4	30.84	1	31.05	30.90	3	18,960	0.02%
2023/04/07	4	30.75	3	30.83	30.80	1	19,061	0.01%
2023/04/06	10	30.76	0	0.00	30.80	10	19,260	0.05%
2023/03/31	0	0.00	6	31.25	30.90	-6	19,621	-0.03%
2023/03/30	2	30.95	0	0.00	31.00	2	21,941	0.01%
2023/03/29	0.2	30.93	1	31.00	31.00	-0.8	24,190	0.00%
2023/03/28	8	30.81	1	30.90	30.85	7	25,765	0.03%
2023/03/27	8	30.84	0	0.00	30.90	8	27,362	0.03%
2023/03/24	4	31.11	0	0.00	31.10	4	28,898	0.01%
2023/03/23	1	31.10	0	0.00	31.25	1	29,352	0.00%
2023/03/22	5	31.15	1	31.35	31.20	4	29,610	0.01%
2023/03/21	2.1	31.11	0	0.00	31.20	2.1	30,163	0.01%
2023/03/20	1	31.45	0.8	31.40	31.20	0.2	30,288	0.00%
2023/03/17	2.7	31.04	16	31.35	31.45	-13.3	30,414	-0.04%
2023/03/16	1.3	30.62	3	30.63	30.60	-1.7	30,063	-0.01%
2023/03/15	0	0.00	3	30.73	30.70	-3	30,163	-0.01%
2023/03/14	12.1	30.77	0	0.00	30.70	12.1	30,388	0.04%
2023/03/13	1	30.70	14	30.92	31.00	-13	30,657	-0.04%
2023/03/10	5	30.59	2	30.65	30.60	3	30,725	0.01%
2023/03/09	3.5	30.80	0.1	30.85	30.75	3.4	30,970	0.01%
2023/03/08	3	31.02	2	31.18	31.20	1	31,556	0.00%
2023/03/07	1	30.70	12	31.04	31.10	-11	31,827	-0.03%
2023/03/06	2.3	30.78	21	30.83	30.80	-18.7	32,278	-0.06%
2023/03/03	21.2	30.66	36.5	30.64	30.70	-15.3	32,666	-0.05%
2023/03/02	17	30.36	0	0.00	30.65	17	33,313	0.05%
2023/03/01	27.5	30.52	26	30.50	30.30	1.5	33,269	0.00%
2023/02/24	8	31.53	0.5	31.65	31.40	7.5	32,884	0.02%
2023/02/23	0	31.95	0.3	31.95	31.80	-0.3	32,816	0.00%
2023/02/22	2	31.83	0.1	31.85	31.95	1.9	32,943	0.01%
2023/02/21	2.2	32.09	26.1	32.07	32.10	-23.9	33,101	-0.07%
2023/02/20	3	31.95	5	31.84	32.00	-2	33,056	-0.01%
2023/02/16	32	31.66	3	31.75	31.60	29	34,103	0.09%
2023/02/15	1	31.35	0	0.00	31.35	1	34,376	0.00%
2023/02/13	2	31.10	16	31.15	31.45	-14	34,452	-0.04%
2023/02/10	1	31.15	10	31.20	31.25	-9	34,587	-0.03%
2023/02/08	1	31.50	8	31.50	31.45	-7	34,940	-0.02%
2023/02/07	0	0.00	3	31.32	31.45	-3	34,964	-0.01%
2023/02/06	1	31.25	0	0.00	31.05	1	34,949	0.00%
2023/02/03	5	31.43	0	0.00	31.40	5	34,828	0.01%
2023/02/02	4.2	31.90	0.5	31.90	31.95	3.7	34,818	0.01%
2023/02/01	3	31.82	1.2	31.85	32.00	1.9	34,770	0.01%
2023/01/31	15	31.91	3	32.18	31.65	12	34,785	0.03%
2023/01/30	2.2	31.83	25	31.97	32.10	-22.9	34,490	-0.07%
2023/01/17	0	0.00	4	31.13	31.20	-4	33,992	-0.01%
2023/01/16	1	31.05	4	30.98	31.05	-3	34,017	-0.01%
2023/01/13	6	31.15	39.3	31.16	31.05	-33.3	34,090	-0.10%
2023/01/12	1	31.00	5.4	31.13	31.05	-4.4	34,885	-0.01%
2023/01/11	0	0.00	1	30.65	30.70	-1	34,972	0.00%
2023/01/10	7	30.71	5	30.77	30.85	2	35,179	0.01%
2023/01/09	0.3	30.72	64.3	30.74	30.95	-64	35,303	-0.18%
2023/01/06	0	0.00	1.4	30.00	30.15	-1.4	34,989	0.00%
2023/01/05	0	29.95	0	0.00	30.00	0	35,172	0.00%
2023/01/04	5	29.90	2	29.95	29.90	3	35,277	0.01%
2023/01/03	2	30.23	3	29.97	30.25	-1	35,433	0.00%
2022/12/30	13.2	29.90	14	29.95	29.80	-0.8	35,227	0.00%
2022/12/29	24.1	29.93	3	30.05	29.95	21.1	35,231	0.06%
2022/12/28	0	0.00	14.1	30.53	30.60	-14.1	35,061	-0.04%
2022/12/27	1	30.50	2.2	30.34	30.30	-1.2	34,931	0.00%
2022/12/26	0	0.00	7.3	30.62	30.60	-7.3	34,857	-0.02%
2022/12/23	2	30.20	31	30.50	30.70	-29	34,932	-0.08%
2022/12/22	1.1	30.79	47.7	30.42	30.65	-46.6	34,654	-0.13%
2022/12/21	3.1	29.41	53.2	29.46	29.70	-50.1	32,460	-0.15%
2022/12/20	10.2	28.68	14	28.61	28.45	-3.8	30,545	-0.01%
2022/12/19	55	28.47	1	28.40	28.30	54	29,331	0.18%
2022/12/16	14	28.83	5	28.90	29.40	9	27,890	0.03%
2022/12/15	4	29.46	12	29.52	29.25	-8	26,717	-0.03%
2022/12/14	1	29.10	0	0.00	29.05	1	26,766	0.00%
2022/12/13	3	29.37	3	29.20	29.15	0	27,093	0.00%
2022/12/12	1	28.70	1.5	28.88	29.00	-0.5	26,667	0.00%
2022/12/09	5	28.95	4	28.95	29.05	1	27,144	0.00%
2022/12/08	7	28.85	0	0.00	28.95	7	27,143	0.03%
2022/12/07	0	0.00	7	29.12	29.00	-7	27,079	-0.03%
2022/12/06	6.1	29.07	17	28.88	29.00	-11	27,066	-0.04%
2022/12/05	7	28.99	2	29.15	29.20	5	26,901	0.02%
2022/12/02	6.4	29.01	0	0.00	29.00	6.4	26,847	0.02%
2022/12/01	4	29.24	22.4	29.34	29.25	-18.4	26,934	-0.07%
2022/11/30	1	29.20	6	29.16	29.15	-5	26,661	-0.02%
2022/11/29	0	0.00	5	28.73	28.70	-5	26,061	-0.02%
2022/11/28	21	28.21	0	0.00	27.90	21	25,715	0.08%
2022/11/25	3	29.25	1.2	29.28	28.75	1.8	25,289	0.01%
2022/11/24	1	29.25	36	29.27	29.20	-35	24,984	-0.14%
2022/11/23	0	0.00	17	28.91	29.00	-17	24,482	-0.07%
2022/11/22	0	0.00	3.2	28.98	29.00	-3.2	24,459	-0.01%
2022/11/21	0.2	28.80	3.5	28.83	29.00	-3.3	24,325	-0.01%
2022/11/18	13	28.35	3	28.30	28.40	10	24,031	0.04%
2022/11/17	2	28.40	1.5	28.42	28.40	0.5	23,905	0.00%
2022/11/16	10	28.78	1.4	28.73	28.80	8.6	23,797	0.04%
2022/11/15	8.1	28.88	31	29.00	29.10	-22.9	23,637	-0.10%
2022/11/14	1.4	28.54	44	28.61	28.95	-42.6	23,327	-0.18%
2022/11/11	2	27.90	18.5	27.95	28.00	-16.5	22,650	-0.07%
2022/11/10	1	27.55	12	27.58	27.55	-11	22,457	-0.05%
2022/11/09	0	0.00	5	27.69	27.80	-5	22,554	-0.02%
2022/11/08	3	27.30	3	27.35	27.40	0	22,670	0.00%
2022/11/07	1.1	26.91	0	0.00	27.15	1.1	22,823	0.00%
2022/11/04	1	26.65	6	26.68	26.75	-5	22,951	-0.02%
2022/11/03	5	26.84	0	0.00	26.85	5	22,855	0.02%
2022/11/02	0	0.00	1	27.05	27.20	-1	22,868	0.00%
2022/11/01	1	26.80	3.2	26.97	27.00	-2.2	23,055	-0.01%
2022/10/31	1	26.80	3	26.85	26.85	-2	23,188	-0.01%
2022/10/28	8.4	26.77	2	26.75	27.15	6.4	23,351	0.03%
2022/10/27	15	27.25	2	27.65	27.05	13	23,482	0.06%
2022/10/26	3	27.25	2	27.35	27.30	1	23,716	0.00%
2022/10/25	4.2	27.32	6	27.28	27.25	-1.8	24,274	-0.01%
2022/10/24	1	28.00	1	28.10	28.00	0	24,257	0.00%
2022/10/21	2.2	27.91	1.1	28.04	28.05	1.1	24,644	0.00%
2022/10/20	9	27.18	11	28.01	28.60	-2	25,118	-0.01%
2022/10/19	1.9	27.52	12.1	27.64	27.45	-10.2	25,560	-0.04%
2022/10/18	4	27.25	0	0.00	27.20	4	26,871	0.01%
2022/10/17	0	0.00	3	26.67	27.05	-3	27,554	-0.01%
2022/10/14	9	27.06	1	27.25	26.90	8	28,299	0.03%
2022/10/13	23	27.07	11.4	27.22	26.90	11.6	28,945	0.04%
2022/10/12	1	27.10	0	0.00	27.50	1	29,660	0.00%
2022/10/11	3	27.23	16.5	27.48	27.35	-13.5	30,472	-0.04%
2022/10/07	1	27.55	0	0.00	27.55	1	30,607	0.00%
2022/10/06	0	0.00	4	27.70	27.80	-4	30,887	-0.01%
2022/10/05	1	27.45	8	27.53	27.60	-7	31,326	-0.02%
2022/10/04	1.5	26.95	3	27.05	27.20	-1.5	31,457	0.00%
2022/10/03	1	26.45	0	0.00	26.45	1	31,377	0.00%
2022/09/30	6.1	26.72	3	26.48	26.70	3.1	31,568	0.01%
2022/09/29	2	26.85	4	26.93	27.00	-2	31,718	-0.01%
2022/09/28	14.1	26.63	0.2	26.65	26.65	13.9	31,910	0.04%
2022/09/27	7.1	26.89	0	0.00	26.80	7.1	32,055	0.02%
2022/09/26	46.4	27.11	3	27.07	27.10	43.4	32,168	0.13%
2022/09/23	6.7	27.90	1	27.85	27.85	5.7	32,220	0.02%
2022/09/22	33.6	27.61	16	27.72	28.45	17.6	32,618	0.05%
2022/09/21	10.1	28.05	0	0.00	28.35	10.1	32,579	0.03%
2022/09/20	19.1	28.70	3	28.70	28.60	16.1	32,492	0.05%
2022/09/19	0	0.00	1.5	29.50	29.30	-1.5	32,363	0.00%
2022/09/16	0.1	29.40	2	29.35	29.35	-1.9	33,347	-0.01%
2022/09/15	1	29.55	2	29.50	29.50	-1	34,769	0.00%
2022/09/14	104	29.42	4.5	29.37	29.30	99.5	35,334	0.28%	大買/
2022/09/13	0	0.00	5.2	29.77	29.80	-5.2	36,034	-0.01%
2022/09/12	0	0.00	11	29.67	29.70	-11	36,581	-0.03%
2022/09/08	0	0.00	23.4	29.04	29.25	-23.4	37,020	-0.06%
2022/09/07	6	28.86	3	29.50	28.75	3	36,978	0.01%
2022/09/06	0.2	29.20	6.6	29.11	29.20	-6.4	36,898	-0.02%
2022/09/05	5	28.90	24	28.83	29.00	-19	37,080	-0.05%
2022/09/02	5.1	28.58	0	0.00	28.55	5.1	37,245	0.01%
2022/09/01	18	28.57	2	28.55	28.55	16	37,280	0.04%
2022/08/31	3.9	28.87	3.4	28.86	28.95	0.5	37,205	0.00%
2022/08/30	9	28.84	8	28.89	29.00	1	37,157	0.00%
2022/08/29	6	28.81	0	0.00	28.80	6	37,256	0.02%
2022/08/26	9	29.23	0	0.00	29.25	9	37,425	0.02%
2022/08/25	1	29.10	2	29.10	29.15	-1	37,641	0.00%
2022/08/24	0	0.00	15	29.05	29.05	-15	37,952	-0.04%
2022/08/23	8	28.87	14	28.72	28.80	-6	38,628	-0.02%
2022/08/22	7	28.97	0	0.00	29.00	7	38,968	0.02%
2022/08/19	5	29.10	12	29.10	29.20	-7	39,180	-0.02%
2022/08/18	0	0.00	6	29.03	29.20	-6	39,328	-0.02%
2022/08/17	17	29.26	2	29.20	29.20	15	39,403	0.04%
2022/08/16	23	29.21	2	29.10	29.00	21	39,474	0.05%
2022/08/15	1	29.15	25	29.20	29.15	-24	39,619	-0.06%
2022/08/12	14	28.83	9	28.86	28.75	5	39,496	0.01%
2022/08/11	1	28.40	11.1	28.30	28.45	-10.1	39,794	-0.03%
2022/08/10	1	28.00	8	28.00	28.00	-7	39,839	-0.02%
2022/08/09	3.1	27.95	10	28.00	28.00	-6.9	40,151	-0.02%
2022/08/08	2.2	27.98	2	28.08	27.95	0.2	40,390	0.00%
2022/08/05	4	28.13	19	28.14	28.30	-15	40,506	-0.04%
2022/08/04	10.5	27.81	1	27.85	27.85	9.5	41,128	0.02%
2022/08/03	13	28.07	4	28.16	28.05	9	41,320	0.02%
2022/08/02	10	28.29	10	28.25	28.35	0	41,442	0.00%
2022/08/01	14.2	28.34	39.4	28.22	28.60	-25.2	41,478	-0.06%
2022/07/29	21.5	27.60	4	27.58	27.70	17.5	41,131	0.04%
2022/07/28	15.3	27.44	8	27.45	27.35	7.3	41,080	0.02%
2022/07/27	34.1	27.55	4	27.54	27.60	30.1	40,652	0.07%
2022/07/26	60.1	27.88	9	28.01	27.85	51.1	40,201	0.13%
2022/07/25	42.5	31.21	69.6	31.05	31.30	-27.1	38,908	-0.07%
2022/07/22	38	30.73	30.3	30.66	30.80	7.7	37,598	0.02%
2022/07/21	8	30.16	16.8	30.20	30.50	-8.8	37,530	-0.02%
2022/07/20	11	30.35	4	30.41	30.50	7	37,597	0.02%
2022/07/19	13	30.13	13.1	30.26	30.25	-0.1	37,829	0.00%
2022/07/18	13	28.99	158	29.27	30.65	-145	37,556	-0.39%	大賣/鉅額交易
2022/07/15	37	28.96	0	0.00	28.95	37	37,284	0.10%
2022/07/14	38.2	28.95	16.5	29.17	29.25	21.7	37,327	0.06%
2022/07/13	23	28.94	2	29.03	29.05	21	37,205	0.06%
2022/07/12	41	28.90	6	28.88	28.90	35	37,380	0.09%
2022/07/11	4	29.18	0	0.00	29.10	4	37,386	0.01%
2022/07/08	7.1	29.40	186	29.45	29.35	-178.9	37,433	-0.48%	大賣/鉅額交易
2022/07/07	18	28.92	103.1	29.15	29.05	-85.1	37,445	-0.23%	大賣/
2022/07/06	54.1	29.04	25.5	29.07	29.00	28.5	37,525	0.08%
2022/07/05	18	29.11	16	29.16	29.20	2	37,503	0.01%
2022/07/04	15	28.63	5.1	28.66	28.65	9.9	37,438	0.03%
2022/07/01	116	28.67	10	28.67	28.70	106	37,570	0.28%	大買/鉅額交易
2022/06/30	89.2	28.62	7	28.57	28.45	82.2	37,595	0.22%
2022/06/29	31	29.04	12	29.23	29.10	19	37,376	0.05%
2022/06/28	160	28.97	6	28.93	29.20	154	37,287	0.41%	大買/鉅額交易
2022/06/27	9	29.54	14	29.53	29.45	-5	37,947	-0.01%
2022/06/24	72.8	29.08	32	29.08	29.00	40.8	37,870	0.11%
2022/06/23	61.3	29.63	39	29.70	29.00	22.3	37,318	0.06%
2022/06/22	20.8	31.26	3	31.32	31.00	17.8	36,074	0.05%
2022/06/21	32.5	31.86	11	31.93	31.85	21.5	36,046	0.06%
2022/06/20	54.4	32.58	9	32.47	32.15	45.4	35,923	0.13%
2022/06/17	39	33.16	26	33.16	33.15	13	36,269	0.04%
2022/06/16	5	33.78	59	33.60	33.55	-54	37,274	-0.14%
2022/06/15	8	33.86	1	34.10	33.80	7	37,870	0.02%
2022/06/14	2.1	33.91	17	34.00	34.00	-14.9	38,213	-0.04%
2022/06/13	34	33.90	17	33.96	34.00	17	38,572	0.04%
2022/06/10	3.1	34.48	2.4	34.45	34.50	0.7	38,856	0.00%
2022/06/09	10	34.46	1.3	34.46	34.50	8.7	39,372	0.02%
2022/06/08	1	34.80	5	34.85	34.75	-4	39,835	-0.01%
2022/06/07	0	0.00	8	34.66	34.75	-8	40,450	-0.02%
2022/06/06	1	33.85	7	33.93	34.65	-6	40,918	-0.01%
2022/06/02	19	33.78	1	33.75	33.75	18	43,066	0.04%
2022/06/01	23	34.30	2	34.25	34.15	21	45,450	0.05%
2022/05/31	1	34.30	57.3	34.40	34.65	-56.3	46,099	-0.12%
2022/05/30	2	34.40	2	34.56	34.50	0	46,569	0.00%
2022/05/27	1.4	34.27	3	34.33	34.40	-1.6	48,683	0.00%
2022/05/26	7	34.01	14	34.05	34.05	-7	51,413	-0.01%
2022/05/25	3	33.73	1	33.85	33.85	2	51,818	0.00%
2022/05/24	63	33.60	5	33.84	33.55	58	52,381	0.11%
2022/05/23	3	33.53	0	0.00	33.55	3	52,385	0.01%
2022/05/20	2	33.28	159	33.36	33.35	-157	52,925	-0.30%	大賣/鉅額交易
2022/05/19	174.1	33.03	10	33.10	32.95	164.1	54,374	0.30%	大買/鉅額交易
2022/05/18	26	33.28	2	33.28	33.55	24	54,064	0.04%
2022/05/17	29.7	33.09	101	33.10	33.00	-71.3	53,964	-0.13%	大賣/
2022/05/16	4.3	33.31	7.2	33.45	33.20	-3	53,866	-0.01%
2022/05/13	24.3	33.42	10	33.35	33.35	14.3	53,809	0.03%
2022/05/12	54.4	33.75	32	33.58	33.20	22.4	53,805	0.04%
2022/05/11	37.1	34.42	2	34.58	34.20	35.1	53,590	0.07%
2022/05/10	35.1	34.67	6	34.35	34.60	29.1	54,067	0.05%
2022/05/09	89.5	35.10	3	35.13	35.00	86.5	54,035	0.16%
2022/05/06	51	35.70	9	35.84	35.80	42	54,204	0.08%
2022/05/05	2	36.40	8	36.45	36.35	-6	54,535	-0.01%
2022/05/04	8	36.10	2	36.15	36.05	6	54,598	0.01%
2022/05/03	2.1	35.90	16	35.90	36.00	-13.9	55,028	-0.03%
2022/04/29	17	36.12	0	0.00	36.10	17	55,166	0.03%
2022/04/28	16	36.04	2	35.85	36.05	14	55,356	0.03%
2022/04/27	20.2	35.40	7	35.53	35.60	13.2	55,156	0.02%
2022/04/26	66.9	36.14	119	36.40	36.10	-52.1	54,761	-0.10%	大賣/
2022/04/25	164.6	36.91	17	36.74	36.60	147.6	53,900	0.27%	大買/鉅額交易
2022/04/22	8	37.75	0.1	37.90	37.60	7.9	52,950	0.01%
2022/04/21	25.1	38.06	25	38.09	37.80	0.1	52,606	0.00%
2022/04/20	21.1	38.36	21	38.35	38.30	0.1	52,794	0.00%
2022/04/19	7.3	38.72	3.6	38.64	38.60	3.7	52,524	0.01%
2022/04/18	44.6	38.68	123	38.58	38.50	-78.4	52,635	-0.15%	大賣/
2022/04/15	13	39.50	19	39.59	39.55	-6	52,034	-0.01%
2022/04/14	4	39.56	18	39.58	39.50	-14	51,916	-0.03%
2022/04/13	11	39.57	22	39.55	39.50	-11	51,893	-0.02%
2022/04/12	25	39.37	4	39.23	39.35	21	51,767	0.04%
2022/04/11	9	39.33	18	39.23	39.40	-9	51,913	-0.02%
2022/04/08	4.3	39.03	2.4	39.08	39.20	1.9	51,975	0.00%
2022/04/07	65.8	38.82	4	38.96	38.80	61.8	51,777	0.12%
2022/04/06	12.1	39.06	3	39.18	39.35	9.1	51,641	0.02%
2022/04/01	2	39.00	12	39.08	39.20	-10	51,380	-0.02%
2022/03/31	2.7	38.97	5	38.97	38.95	-2.3	51,152	0.00%
2022/03/30	15	38.76	14.2	38.71	38.95	0.9	51,097	0.00%
2022/03/29	3.2	39.63	3.7	39.52	39.40	-0.6	50,742	0.00%
2022/03/28	5.5	39.69	12	39.53	40.00	-6.5	51,021	-0.01%
2022/03/25	3.1	40.03	10	40.03	40.00	-6.9	51,552	-0.01%
2022/03/24	3.1	39.98	78.4	39.97	40.00	-75.3	52,528	-0.14%
2022/03/23	54.1	39.82	45	39.88	40.00	9.1	54,775	0.02%
2022/03/22	15	39.95	17	39.89	39.80	-2	54,252	0.00%
2022/03/21	26	39.94	121.2	39.92	39.75	-95.2	53,362	-0.18%	大賣/
2022/03/18	30	38.90	33	39.02	39.05	-3	52,118	-0.01%
2022/03/17	14	38.79	25	38.79	38.85	-11	52,028	-0.02%
2022/03/16	30.2	38.36	6.1	38.69	38.55	24.1	51,788	0.05%
2022/03/15	4	38.65	7	38.83	38.70	-3	51,350	-0.01%
2022/03/14	36	38.75	60.4	38.83	38.80	-24.4	51,489	-0.05%
2022/03/11	6.3	38.39	60	38.39	38.45	-53.7	51,578	-0.10%
2022/03/10	61	38.24	9.3	38.27	38.30	51.7	51,322	0.10%
2022/03/09	18	37.87	43	37.95	37.95	-25	51,268	-0.05%
2022/03/08	77	38.07	39	38.12	37.40	38	51,327	0.07%
2022/03/07	63.5	38.71	50.1	38.72	39.00	13.4	49,111	0.03%
2022/03/04	47.1	38.55	22	38.51	38.40	25.1	47,384	0.05%
2022/03/03	42	38.61	109.2	38.70	38.60	-67.2	46,773	-0.14%	大賣/
2022/03/02	23.2	38.48	161.5	38.53	38.30	-138.3	46,191	-0.30%	大賣/鉅額交易
2022/03/01	90.4	37.93	41	38.09	37.95	49.4	44,202	0.11%
2022/02/25	3	35.72	74	35.59	36.00	-71	42,061	-0.17%
2022/02/24	8.1	35.41	19	35.41	35.25	-10.9	42,501	-0.03%
2022/02/23	7	36.11	4	36.06	36.05	3	42,451	0.01%
2022/02/22	6.8	36.03	13	35.85	36.15	-6.2	43,040	-0.01%
2022/02/21	13	36.35	57.5	36.27	36.45	-44.5	42,972	-0.10%
2022/02/18	10	35.45	32	35.58	35.65	-22	41,854	-0.05%
2022/02/17	2	35.50	12	35.63	35.55	-10	42,578	-0.02%
2022/02/15	1	35.30	3	35.10	35.05	-2	43,153	0.00%
2022/02/14	17	35.18	32.7	35.30	35.50	-15.7	44,071	-0.04%
2022/02/11	21	35.65	37	35.66	35.70	-16	44,111	-0.04%
2022/02/10	5	35.55	60.4	35.41	35.65	-55.4	44,572	-0.12%
2022/02/09	8	34.88	6	34.82	34.95	2	45,114	0.00%
2022/02/08	1	34.30	7.1	34.43	34.50	-6.1	45,278	-0.01%
2022/02/07	9	33.99	2.1	34.17	34.25	6.9	45,222	0.02%
2022/01/26	116.1	33.63	5	33.64	33.65	111.1	44,871	0.25%	大買/鉅額交易
2022/01/25	20.1	33.50	4	33.39	33.45	16.1	45,226	0.04%
2022/01/24	38.3	33.38	6	33.43	33.45	32.3	45,308	0.07%
2022/01/21	34	33.91	106	33.90	33.85	-72	45,414	-0.16%	大賣/
2022/01/20	11.2	34.16	1	34.15	34.15	10.2	45,443	0.02%
2022/01/19	11.1	34.15	1.4	34.26	34.05	9.7	45,523	0.02%
2022/01/18	86.1	34.84	3	34.80	34.60	83.1	45,378	0.18%
2022/01/17	2	34.85	0	0.00	35.00	2	45,320	0.00%
2022/01/14	8	34.94	4	35.05	35.20	4	45,763	0.01%
2022/01/13	2	35.40	31	35.34	35.50	-29	45,982	-0.06%
2022/01/12	1	34.65	12.2	34.70	34.85	-11.2	45,897	-0.02%
2022/01/11	0	0.00	1	34.80	34.55	-1	46,055	0.00%
2022/01/10	1	34.80	7	34.74	34.90	-6	46,223	-0.01%
2022/01/07	9	34.71	1	34.75	34.80	8	46,604	0.02%
2022/01/06	4	34.58	3	34.82	34.80	1	46,923	0.00%
2022/01/05	2	34.80	13.8	34.72	34.85	-11.8	48,035	-0.02%
2022/01/04	25.1	34.50	5	34.45	34.45	20.1	48,871	0.04%
2022/01/03	12.3	35.02	1	34.90	35.00	11.3	50,850	0.02%
2021/12/30	0	0.00	8	35.33	35.35	-8	52,763	-0.02%
2021/12/29	9.3	35.20	10	35.20	35.25	-0.7	53,518	0.00%
2021/12/28	4.4	35.24	15	35.38	35.40	-10.7	54,578	-0.02%
2021/12/27	8.5	35.46	2	35.33	35.25	6.5	56,025	0.01%
2021/12/24	7.1	35.68	24	35.60	35.55	-16.9	57,136	-0.03%
2021/12/23	13	35.23	10	35.50	35.50	3	58,005	0.01%
2021/12/22	1	35.55	34.5	35.66	35.65	-33.5	58,667	-0.06%
2021/12/21	40.5	35.03	30	35.57	35.70	10.5	58,881	0.02%
2021/12/20	10.5	35.92	80.7	36.01	35.60	-70.2	58,942	-0.12%
2021/12/17	8	35.38	96.5	35.44	35.45	-88.5	59,029	-0.15%
2021/12/16	8	34.30	2	34.33	34.35	6	57,916	0.01%
2021/12/15	22	34.24	6	34.28	34.25	16	60,182	0.03%
2021/12/14	9.3	34.07	5	34.14	34.10	4.3	62,281	0.01%
2021/12/13	91.5	34.55	34.2	34.73	34.60	57.3	63,530	0.09%
2021/12/10	1	34.40	4.1	34.34	34.20	-3.1	64,452	0.00%
2021/12/09	3	34.15	4	34.30	34.35	-1	66,455	0.00%
2021/12/08	7.1	34.41	32.1	34.25	34.10	-25.1	70,615	-0.04%
2021/12/07	6.2	34.30	40.1	34.23	34.35	-33.9	72,968	-0.05%
2021/12/06	1.3	33.92	1	33.75	33.90	0.3	73,256	0.00%
2021/12/03	2.2	33.95	42	34.01	34.10	-39.8	75,227	-0.05%
2021/12/02	12.1	33.85	18	33.50	33.90	-5.9	76,797	-0.01%
2021/12/01	8	32.95	37	33.09	33.10	-29	80,169	-0.04%
2021/11/30	39	32.86	20.6	32.56	32.55	18.4	80,717	0.02%
2021/11/29	4	32.89	5	32.80	32.90	-1	80,965	0.00%
2021/11/26	14	33.20	4	33.28	33.05	10	82,473	0.01%
2021/11/25	6	33.87	4	33.76	33.80	2	84,298	0.00%
2021/11/24	40.1	33.67	34	33.78	33.80	6	85,281	0.01%
2021/11/23	10	33.19	8.4	33.16	33.10	1.6	85,030	0.00%
2021/11/22	23	32.50	4	32.51	32.60	19	85,720	0.02%
2021/11/19	33.1	32.78	16	32.77	32.60	17.1	85,464	0.02%
2021/11/18	75	32.99	3	32.95	32.95	72	85,350	0.08%
2021/11/17	12.1	33.10	19	33.16	33.05	-6.9	85,254	-0.01%
2021/11/16	48	33.15	20	33.15	33.15	28	85,867	0.03%
2021/11/15	23	33.66	21.3	33.69	33.65	1.7	86,885	0.00%
2021/11/12	4	34.46	11	34.32	34.25	-7	87,589	-0.01%
2021/11/11	14.1	34.32	17	34.79	34.35	-3	88,779	0.00%
2021/11/10	8.1	34.21	18	34.11	34.10	-10	89,287	-0.01%
2021/11/09	29.7	34.62	7	34.56	34.50	22.7	90,324	0.03%
2021/11/08	37	34.28	45.2	34.18	34.40	-8.2	91,701	-0.01%
2021/11/05	29.1	32.97	32	32.98	33.10	-3	92,321	0.00%
2021/11/04	15	33.22	0.2	33.40	33.25	14.8	92,825	0.02%
2021/11/03	50	33.47	26	33.48	33.50	24	94,533	0.03%
2021/11/02	4.1	33.35	11	33.59	33.20	-7	94,832	-0.01%
2021/11/01	13.1	33.35	7.1	33.36	33.40	6	95,030	0.01%
2021/10/29	4.1	33.45	10	33.63	33.60	-6	94,890	-0.01%
2021/10/28	2	33.83	27	33.99	33.70	-25	95,227	-0.03%
2021/10/27	10	33.92	53.1	33.95	33.90	-43.1	96,087	-0.04%
2021/10/26	10	33.85	30	33.72	33.75	-20	97,605	-0.02%
2021/10/25	24.1	33.35	1.1	33.39	33.30	22.9	98,219	0.02%
2021/10/22	20.1	33.45	10	33.45	33.30	10.1	98,964	0.01%
2021/10/21	27	33.81	15	33.87	33.90	12	99,159	0.01%
2021/10/20	32.1	33.96	5	34.04	33.55	27.1	99,433	0.03%
2021/10/19	20	33.55	38	33.47	33.45	-18	99,794	-0.02%
2021/10/18	6	33.53	3	33.60	33.65	3	100,584	0.00%
2021/10/15	3	33.05	11	33.22	33.20	-8	102,281	-0.01%
2021/10/14	28.1	32.75	6.2	32.66	32.75	21.9	103,758	0.02%
2021/10/13	20.1	32.48	3	32.60	32.40	17	104,658	0.02%
2021/10/12	25	33.27	138	33.37	33.40	-113	104,445	-0.11%	大賣/鉅額交易
2021/10/08	128.1	33.65	7.2	33.34	33.20	120.9	104,600	0.12%	大買/鉅額交易
2021/10/07	90.1	34.43	12	34.57	34.50	78.1	103,854	0.08%
2021/10/06	31	35.05	12	34.98	35.05	19	103,972	0.02%
2021/10/05	13	34.98	5.1	34.91	35.60	7.9	104,986	0.01%
2021/10/04	65	35.19	10.2	35.25	35.00	54.8	105,213	0.05%
2021/10/01	110	35.81	6	35.89	35.85	104	105,938	0.10%	大買/鉅額交易
2021/09/30	14	36.01	25.1	35.97	36.30	-11.1	108,394	-0.01%
2021/09/29	78.5	35.24	20.3	35.25	35.20	58.2	109,385	0.05%
2021/09/28	18.2	35.70	8	35.74	35.75	10.2	111,723	0.01%
2021/09/27	37	35.99	62	36.16	35.95	-25	114,020	-0.02%
2021/09/24	159.1	36.18	49.9	36.09	36.00	109.2	119,606	0.09%	大買/鉅額交易
2021/09/23	83.1	36.28	0.5	36.85	36.15	82.6	128,294	0.06%
2021/09/22	71.7	36.42	49.5	36.48	36.30	22.2	133,199	0.02%
2021/09/17	61.1	37.97	16	38.11	37.80	45.1	135,500	0.03%
2021/09/16	15.5	38.74	35.4	38.81	38.50	-19.9	134,743	-0.01%
2021/09/15	21	39.18	43.3	39.12	39.25	-22.3	134,636	-0.02%
2021/09/14	59.1	39.89	24.1	39.87	39.85	35	135,759	0.03%
2021/09/13	65	39.88	171.6	39.99	40.05	-106.6	138,433	-0.08%	大賣/鉅額交易
2021/09/10	57	38.93	81.1	38.98	39.10	-24.1	136,318	-0.02%
2021/09/09	15	37.88	13	38.05	38.35	2	135,703	0.00%
2021/09/08	28	37.79	56	37.98	37.60	-28	136,635	-0.02%
2021/09/07	119.2	38.51	35	38.51	38.50	84.2	136,611	0.06%	大買/
2021/09/06	82	38.58	175.3	38.52	38.85	-93.3	137,062	-0.07%	大賣/
2021/09/03	32.3	37.34	76	37.56	37.45	-43.7	135,268	-0.03%
2021/09/02	31.2	37.52	219	37.18	37.00	-187.8	137,285	-0.14%	大賣/鉅額交易
2021/09/01	20.2	38.29	81	38.26	37.75	-60.8	139,749	-0.04%
2021/08/31	81	37.74	82.1	37.88	38.15	-1.1	139,313	0.00%
2021/08/30	56	37.34	75.1	37.25	37.50	-19.1	139,754	-0.01%
2021/08/27	2	36.55	56	36.79	36.90	-54	140,948	-0.04%
2021/08/26	47	36.86	32.3	37.14	36.35	14.7	145,502	0.01%
2021/08/25	12	35.89	7	36.16	36.00	5	152,066	0.00%
2021/08/24	53.1	35.66	51	35.85	36.00	2.1	154,668	0.00%
2021/08/23	30.5	35.77	15	35.80	35.65	15.5	160,835	0.01%
2021/08/20	28.1	35.15	6	35.12	35.10	22.1	166,632	0.01%
2021/08/19	284.2	35.73	6	35.72	35.30	278.2	168,766	0.16%	大買/鉅額交易
2021/08/18	18	35.99	4	36.89	37.00	14	169,685	0.01%
2021/08/17	28	36.27	594	37.44	36.25	-566	172,383	-0.33%	大賣/鉅額交易
2021/08/16	62.5	38.28	82	37.48	37.65	-19.5	174,555	-0.01%
2021/08/13	4	37.98	24	37.80	37.75	-20	179,344	-0.01%
2021/08/12	10	37.52	45	37.77	38.00	-35	184,844	-0.02%
2021/08/11	12	37.36	19	37.57	37.05	-7	191,226	0.00%
2021/08/10	11	36.87	5	36.90	36.80	6	191,021	0.00%
2021/08/09	35	36.87	122	36.88	37.45	-87	196,274	-0.04%	大賣/
2021/08/06	43.1	35.84	3	35.85	35.85	40.1	201,547	0.02%
2021/08/05	27.1	36.05	3	35.98	36.00	24.1	210,059	0.01%
2021/08/04	1.1	36.72	35	36.80	36.80	-33.9	221,136	-0.02%
2021/08/03	25	36.70	1.4	36.65	36.90	23.6	233,961	0.01%
2021/08/02	1.5	37.05	17.1	37.07	37.25	-15.6	242,971	-0.01%
2021/07/30	63.5	36.90	55.1	36.96	36.35	8.4	246,344	0.00%
2021/07/29	3	36.18	130.1	35.59	36.30	-127.1	254,452	-0.05%	大賣/鉅額交易
2021/07/28	92.4	35.17	93	35.31	35.30	-0.6	260,353	0.00%
2021/07/27	112.1	35.41	93.9	35.59	35.20	18.1	265,556	0.01%	大買/
2021/07/26	54	36.30	1.3	35.86	35.80	52.8	270,709	0.02%
2021/07/23	5	35.66	62	35.74	36.30	-57	275,589	-0.02%
2021/07/22	56.1	35.29	171	35.56	35.20	-115	277,422	-0.04%	大賣/鉅額交易
2021/07/21	152.3	35.17	98	35.26	35.10	54.3	279,934	0.02%	大買/
2021/07/20	97.2	36.29	15	36.02	36.05	82.2	282,175	0.03%
2021/07/19	95	36.31	67.1	36.41	36.60	27.9	284,829	0.01%
2021/07/16	53.1	36.35	204.7	36.38	36.35	-151.6	292,244	-0.05%	大賣/鉅額交易
2021/07/15	55	36.26	58	36.85	37.00	-3	295,608	0.00%
2021/07/14	15	35.95	20	36.00	35.90	-5	301,447	0.00%
2021/07/13	77.4	37.05	99.5	37.13	36.50	-22.1	306,064	-0.01%
2021/07/12	66	38.14	71	38.54	37.90	-5	309,296	0.00%
2021/07/09	22.1	37.92	81	38.01	38.05	-58.9	312,461	-0.02%
2021/07/08	127.5	37.95	58.5	38.25	38.75	69	318,600	0.02%	大買/
2021/07/07	211.2	38.60	107.7	38.46	38.05	103.5	319,559	0.03%	大買/大賣/鉅額交易
2021/07/06	377	39.82	126	39.74	39.70	251	318,322	0.08%	大買/大賣/鉅額交易
2021/07/05	456.8	40.31	206	40.00	39.90	250.8	317,842	0.08%	大買/大賣/鉅額交易
2021/07/02	85	39.08	98.5	39.56	38.95	-13.5	317,242	0.00%
2021/07/01	490	40.21	241.7	39.74	39.10	248.3	316,817	0.08%	大買/大賣/鉅額交易
2021/06/30	613.7	39.35	602.6	39.59	39.60	11.1	310,414	0.00%	大買/大賣/
2021/06/29	328.3	37.71	239	37.98	37.75	89.3	300,495	0.03%	大買/大賣/
2021/06/28	47	37.05	249.7	36.59	37.45	-202.7	294,424	-0.07%	大賣/鉅額交易
2021/06/25	65.6	36.14	23	35.89	35.75	42.5	290,148	0.01%
2021/06/24	61	35.93	41	36.03	35.80	20	289,062	0.01%
2021/06/23	97.1	35.53	174	35.91	35.40	-77	287,679	-0.03%	大賣/
2021/06/22	248	36.04	201.5	35.89	36.15	46.5	285,044	0.02%	大買/大賣/
2021/06/21	136	34.45	10	34.36	34.30	126	280,148	0.04%	大買/鉅額交易
2021/06/18	87.1	35.52	45.1	35.74	35.00	42	278,081	0.02%
2021/06/17	83.6	35.52	43	35.72	35.45	40.6	275,908	0.01%
2021/06/16	81.1	35.78	61.7	36.11	35.50	19.4	274,433	0.01%
2021/06/15	57	35.60	48.3	35.77	35.85	8.7	272,484	0.00%
2021/06/11	90	36.08	110	36.35	36.15	-20	270,263	-0.01%	大賣/
2021/06/10	104	35.67	81.2	35.82	36.15	22.8	268,228	0.01%	大買/
2021/06/09	211.1	36.07	59.2	35.94	36.10	151.9	265,669	0.06%	大買/鉅額交易
2021/06/08	15	37.27	4	37.15	37.20	11	262,412	0.00%
2021/06/07	60.1	37.21	57.1	37.03	37.30	3.1	261,789	0.00%
2021/06/04	107.1	38.63	50.2	38.54	38.05	56.9	259,522	0.02%	大買/
2021/06/03	137	39.12	76	39.09	38.80	61	258,118	0.02%	大買/
2021/06/02	143.2	38.86	258.6	38.82	39.50	-115.4	253,358	-0.05%	大買/大賣/鉅額交易
2021/06/01	104	36.91	94	37.02	37.35	10	245,349	0.00%	大買/
2021/05/31	252	38.35	182.9	38.07	36.95	69.1	243,104	0.03%	大買/大賣/
2021/05/28	124	36.57	173.1	36.68	36.55	-49.1	236,893	-0.02%	大買/大賣/
2021/05/27	81.1	34.97	75	35.16	34.60	6.1	230,730	0.00%
2021/05/26	117.1	34.18	119.8	34.24	34.85	-2.7	228,257	0.00%	大買/大賣/
2021/05/25	109.2	34.80	134	34.64	34.45	-24.8	225,749	-0.01%	大買/大賣/
2021/05/24	162	35.61	116.1	35.56	35.50	46	222,323	0.02%	大買/大賣/
2021/05/21	140	35.69	179.3	35.79	36.20	-39.3	219,566	-0.02%	大買/大賣/
2021/05/20	242.3	36.30	143.4	35.88	35.15	98.9	213,451	0.05%	大買/大賣/
2021/05/19	236.6	37.40	119.1	37.22	37.80	117.5	206,899	0.06%	大買/大賣/鉅額交易
2021/05/18	24	34.06	83.1	34.37	34.80	-59.1	198,585	-0.03%
2021/05/17	242.7	32.71	250.8	32.37	31.65	-8	197,129	0.00%	大買/大賣/
2021/05/14	299.2	35.15	233	35.26	34.85	66.2	190,893	0.03%	大買/大賣/
2021/05/13	328	37.29	351	36.77	36.60	-23	183,571	-0.01%	大買/大賣/
2021/05/12	1,236.9	38.02	1,313.7	38.17	38.35	-76.8	174,735	-0.04%	大買/大賣/
2021/05/11	358.9	43.72	218.1	44.28	42.00	140.8	163,160	0.09%	大買/大賣/鉅額交易
2021/05/10	236	43.33	362	43.52	45.00	-126	150,016	-0.08%	大買/大賣/鉅額交易
2021/05/07	114.1	40.40	106.2	40.67	41.20	7.9	140,620	0.01%	大買/大賣/
2021/05/06	263.1	40.94	448.7	40.89	41.00	-185.6	136,391	-0.14%	大買/大賣/鉅額交易
2021/05/05	129	39.07	215.2	38.97	39.25	-86.2	126,621	-0.07%	大買/大賣/
2021/05/04	119.5	36.43	94	36.34	36.25	25.5	119,998	0.02%	大買/
2021/05/03	129	39.58	161.2	39.73	38.55	-32.2	114,087	-0.03%	大買/大賣/
2021/04/29	47	39.40	246.6	39.58	39.30	-199.6	108,516	-0.18%	大賣/鉅額交易
2021/04/28	135	38.33	291.2	38.31	38.20	-156.2	103,105	-0.15%	大買/大賣/鉅額交易
2021/04/27	209.5	39.25	100	39.48	39.10	109.5	100,884	0.11%	大買/鉅額交易
2021/04/26	107.5	39.65	209.4	39.75	40.00	-101.9	97,370	-0.10%	大買/大賣/鉅額交易
2021/04/23	132	37.96	277.3	37.87	38.10	-145.3	93,376	-0.16%	大買/大賣/鉅額交易
2021/04/22	380.7	40.22	219.7	40.58	38.90	160.9	89,332	0.18%	大買/大賣/鉅額交易
2021/04/21	110	38.39	212.2	38.56	38.50	-102.2	80,896	-0.13%	大買/大賣/鉅額交易
2021/04/20	183	37.65	240.8	38.14	39.00	-57.8	76,893	-0.08%	大買/大賣/
2021/04/19	350.1	37.49	214	37.90	38.65	136.1	70,469	0.19%	大買/大賣/鉅額交易
2021/04/16	212	35.06	227.4	34.92	35.15	-15.4	64,352	-0.02%	大買/大賣/
2021/04/15	186	33.00	130.1	33.12	33.00	55.9	59,455	0.09%	大買/大賣/
2021/04/14	109	32.38	177.5	32.61	32.95	-68.5	55,086	-0.12%	大買/大賣/
2021/04/13	47.3	30.51	136.5	30.56	30.20	-89.2	48,794	-0.18%	大賣/
2021/04/12	30.2	29.52	51	29.50	29.60	-20.8	48,382	-0.04%
2021/04/09	131	27.67	27.2	28.00	27.95	103.8	46,327	0.22%	大買/鉅額交易
2021/04/08	78.2	27.96	120.6	28.00	28.15	-42.4	44,948	-0.09%	大賣/
2021/04/07	57	26.70	146	26.49	26.90	-89	42,611	-0.21%	大賣/
2021/04/06	1	25.85	8	25.93	25.95	-7	40,260	-0.02%
2021/04/01	5	25.91	50.1	25.85	25.80	-45.1	40,097	-0.11%
2021/03/31	0	0.00	51.4	25.86	25.90	-51.4	39,947	-0.13%
2021/03/30	19	25.55	35.4	25.58	25.80	-16.4	39,585	-0.04%
2021/03/29	30	25.48	35.1	25.50	25.55	-5.1	39,402	-0.01%
2021/03/26	10	25.03	13.4	25.08	25.05	-3.4	40,826	-0.01%
2021/03/25	7	25.04	16	25.11	25.00	-9	41,695	-0.02%
2021/03/24	16	24.96	2	25.00	25.00	14	42,013	0.03%
2021/03/23	2	25.15	0	0.00	25.10	2	42,212	0.00%
2021/03/22	2	25.05	4	25.06	25.15	-2	42,480	0.00%
2021/03/19	20	25.10	37	25.12	25.10	-17	43,158	-0.04%
2021/03/18	27	25.47	11	25.62	25.45	16	44,172	0.04%
2021/03/17	23	25.56	13.7	25.59	25.65	9.3	44,468	0.02%
2021/03/16	7	25.51	6	25.55	25.50	1	44,736	0.00%
2021/03/15	4	25.65	12.4	25.65	25.65	-8.4	44,645	-0.02%
2021/03/12	0	0.00	14	25.88	25.90	-14	44,668	-0.03%
2021/03/11	7	25.70	38	25.83	25.80	-31	44,666	-0.07%
2021/03/10	22	25.74	7	25.72	25.75	15	44,358	0.03%
2021/03/09	7.5	25.61	60	25.62	25.70	-52.5	43,890	-0.12%
2021/03/08	3.5	25.04	16	25.18	25.10	-12.5	42,839	-0.03%
2021/03/05	10	24.94	60	25.00	24.95	-50	42,590	-0.12%
2021/03/04	13	25.11	18	25.21	25.00	-5	43,371	-0.01%
2021/03/03	4	24.78	60.7	24.99	25.05	-56.7	43,077	-0.13%
2021/03/02	9.6	24.96	26	24.70	24.65	-16.4	42,658	-0.04%
2021/02/26	18	24.93	15.8	24.94	24.75	2.2	43,040	0.01%
2021/02/25	3	25.08	16.4	25.24	25.30	-13.4	42,516	-0.03%
2021/02/24	22	25.39	27.5	25.10	25.05	-5.5	42,546	-0.01%
2021/02/23	14	25.02	27.9	25.21	25.30	-13.9	42,107	-0.03%
2021/02/22	5.1	24.63	33	24.72	24.45	-28	41,215	-0.07%
2021/02/19	15	24.46	8.7	24.51	24.60	6.3	41,145	0.02%
2021/02/18	4	24.45	7	24.36	24.40	-3	41,183	-0.01%
2021/02/17	4	23.78	23	23.96	24.00	-19	41,006	-0.05%
2021/02/05	7	23.39	16.1	23.41	23.40	-9.1	40,664	-0.02%
2021/02/04	11.1	23.26	2	23.45	23.20	9.1	40,971	0.02%
2021/02/03	22.2	23.62	4.6	23.63	23.65	17.6	41,657	0.04%
2021/02/02	4	23.30	11	23.64	23.80	-7	41,591	-0.02%
2021/02/01	6	23.23	13	23.25	23.20	-7	41,378	-0.02%
2021/01/29	23	23.15	0	0.00	22.95	23	41,230	0.06%
2021/01/28	17	23.29	20	23.20	23.30	-3	40,840	-0.01%
2021/01/27	7	23.62	1	24.00	23.55	6	40,381	0.01%
2021/01/26	4.1	23.63	0	0.00	23.70	4.1	40,242	0.01%
2021/01/25	1	23.55	23	23.97	23.95	-22	40,005	-0.05%
2021/01/22	13	23.40	28	23.37	23.65	-15	39,966	-0.04%
2021/01/21	5	23.73	4.3	23.69	23.60	0.7	39,764	0.00%
2021/01/20	48.4	23.64	65.5	23.74	23.45	-17.1	39,561	-0.04%
2021/01/19	9.5	24.28	5	24.34	24.30	4.5	38,843	0.01%
2021/01/18	20.1	24.25	2	24.30	24.25	18.1	38,668	0.05%
2021/01/15	35.1	25.23	19.3	24.90	24.90	15.8	38,199	0.04%
2021/01/14	40	25.45	12	25.33	25.30	28	37,612	0.07%
2021/01/13	19	25.42	4	25.29	25.55	15	37,317	0.04%
2021/01/12	45.2	25.32	15	25.25	25.30	30.2	36,889	0.08%
2021/01/11	15	25.70	4	26.00	25.90	11	36,320	0.03%
2021/01/08	11.1	25.51	44	25.81	26.00	-32.9	35,953	-0.09%
2021/01/07	5.1	25.59	10.3	25.46	25.70	-5.2	35,217	-0.01%
2021/01/06	94	25.85	34.3	26.39	25.50	59.7	34,533	0.17%
2021/01/05	124.1	25.96	135.1	25.88	26.00	-11	32,980	-0.03%	大買/大賣/
2021/01/04	17	24.95	5	24.96	24.95	12	30,159	0.04%
2020/12/31	5	24.75	4	25.00	24.75	1	29,624	0.00%
2020/12/30	4	24.89	17.2	24.91	25.00	-13.2	29,359	-0.05%
2020/12/29	3	24.52	61.8	24.59	24.65	-58.8	28,602	-0.21%
2020/12/28	18	24.24	25	24.19	24.30	-7	28,170	-0.02%
2020/12/25	10.6	24.18	18	24.23	24.20	-7.4	28,056	-0.03%
2020/12/24	42	24.39	14	24.35	24.35	28	27,781	0.10%
2020/12/23	15	24.25	16	24.17	24.40	-1	27,454	0.00%
2020/12/22	52	24.72	42	25.11	24.50	10	27,142	0.04%
2020/12/21	11.2	24.89	22.3	24.93	24.95	-11.1	25,565	-0.04%
2020/12/18	1	24.20	23	24.25	24.45	-22	24,615	-0.09%
2020/12/17	2.1	24.30	10.5	24.23	24.40	-8.4	24,236	-0.03%
2020/12/16	18	24.69	7.2	24.57	24.40	10.8	23,865	0.05%
2020/12/15	41	24.60	27	24.66	24.35	14	23,610	0.06%
2020/12/14	68.5	24.73	54.2	24.50	24.65	14.3	22,740	0.06%
2020/12/11	13	23.89	61	23.85	23.95	-48	21,317	-0.23%
2020/12/10	35.7	23.85	18.5	23.69	23.65	17.2	20,885	0.08%
2020/12/09	6.5	23.49	0.8	23.35	23.35	5.7	20,218	0.03%
2020/12/08	12	23.35	7	23.36	23.35	5	20,030	0.02%
2020/12/07	33.5	23.47	8	23.44	23.45	25.5	19,847	0.13%
2020/12/04	0	0.00	16.1	23.46	23.40	-16.1	19,651	-0.08%
2020/12/03	3	23.30	3	23.25	23.30	0	19,406	0.00%
2020/12/02	0	0.00	12	23.23	23.30	-12	20,404	-0.06%
2020/12/01	9	22.89	10	23.04	23.10	-1	20,162	-0.01%
2020/11/30	23	23.18	14	23.45	22.80	9	19,995	0.05%
2020/11/27	3	23.17	30.8	23.23	23.15	-27.8	18,928	-0.15%
2020/11/26	2	23.00	51.2	23.11	23.10	-49.2	18,492	-0.27%
2020/11/25	7	23.12	37.4	23.05	23.05	-30.4	18,399	-0.17%
2020/11/24	4	22.60	19	22.72	22.65	-15	17,746	-0.08%
2020/11/23	0	0.00	10.1	22.44	22.65	-10.1	17,443	-0.06%
2020/11/20	0.7	21.90	12	21.98	22.00	-11.3	17,026	-0.07%
2020/11/19	1.1	21.81	18.2	21.97	22.00	-17.1	16,859	-0.10%
2020/11/18	11	21.94	7	21.99	22.00	4	16,600	0.02%
2020/11/17	22	21.86	32.5	21.88	21.95	-10.5	16,340	-0.06%
2020/11/16	1	21.60	10.8	21.59	21.60	-9.8	16,113	-0.06%
2020/11/13	5	21.55	2	21.53	21.60	3	15,839	0.02%
2020/11/12	4	21.41	19.1	21.51	21.60	-15.1	15,773	-0.10%
2020/11/11	5	21.45	29	21.13	21.75	-24	15,491	-0.16%
2020/11/10	0	0.00	15.2	20.74	20.80	-15.2	14,594	-0.10%
2020/11/09	0	0.00	23	20.70	20.70	-23	14,417	-0.16%
2020/11/06	1	20.65	0	0.00	20.70	1	14,319	0.01%
2020/11/05	1	20.65	0	0.00	20.70	1	14,392	0.01%
2020/11/04	3	20.62	1	20.60	20.65	2	14,371	0.01%
2020/11/02	0	0.00	1	20.35	20.50	-1	14,542	-0.01%
2020/10/30	8	20.25	0	0.00	20.30	8	14,557	0.05%
2020/10/29	2.1	20.40	0	0.00	20.40	2.1	14,346	0.01%
2020/10/28	2.1	20.65	18.7	20.70	20.55	-16.6	14,304	-0.12%
2020/10/27	0	0.00	1	20.65	20.70	-1	14,307	-0.01%
2020/10/26	0	0.00	7	20.63	20.70	-7	14,314	-0.05%
2020/10/22	7	20.51	0	0.00	20.55	7	14,417	0.05%
2020/10/21	4	20.56	2	20.70	20.55	2	14,492	0.01%
2020/10/20	0	0.00	1	20.65	20.70	-1	14,576	-0.01%
2020/10/19	4	20.60	0	0.00	20.60	4	14,631	0.03%
2020/10/15	2	20.35	0	0.00	20.40	2	15,031	0.01%
2020/10/14	0	0.00	15	20.63	20.70	-15	14,967	-0.10%
2020/10/13	7	20.35	10	20.40	20.55	-3	14,908	-0.02%
2020/10/12	22	20.48	0	0.00	20.50	22	14,960	0.15%
2020/10/08	1	20.70	2.4	20.65	20.65	-1.4	14,975	-0.01%
2020/10/07	3	20.70	2	20.70	20.65	1	15,043	0.01%
2020/10/06	1	20.75	18	20.71	20.75	-17	15,080	-0.11%
2020/10/05	4	20.55	2	20.70	20.60	2	15,039	0.01%
2020/09/30	8	20.58	0.2	20.45	20.45	7.8	15,236	0.05%
2020/09/29	0	0.00	12	20.68	20.60	-12	15,211	-0.08%
2020/09/28	5	20.25	0	0.00	20.45	5	15,115	0.03%
2020/09/24	13.3	20.07	20	20.10	20.00	-6.7	15,222	-0.04%
2020/09/23	7	20.52	1.8	20.55	20.55	5.2	14,914	0.03%
2020/09/22	10	20.71	5	20.75	20.60	5	14,860	0.03%
2020/09/21	0.5	20.70	10	20.78	20.70	-9.5	14,815	-0.06%
2020/09/18	13	20.73	0	0.00	20.70	13	14,911	0.09%
2020/09/17	7	20.90	1	21.00	20.90	6	14,746	0.04%
2020/09/16	10.4	20.85	1	21.00	21.00	9.4	14,739	0.06%
2020/09/15	7	20.94	11	20.97	20.95	-4	14,724	-0.03%
2020/09/14	0	20.90	0	0.00	20.95	0	14,964	0.00%
2020/09/11	23	20.85	79	20.91	20.95	-56	15,043	-0.37%
2020/09/10	0	0.00	5.3	20.83	20.90	-5.3	15,013	-0.04%
2020/09/09	0	0.00	6.7	20.89	21.00	-6.7	15,017	-0.04%
2020/09/08	2	20.90	1	20.95	20.90	1	15,019	0.01%
2020/09/07	36	20.49	48	20.79	21.00	-12	14,899	-0.08%
2020/09/04	1	20.05	0	0.00	20.00	1	13,899	0.01%
2020/09/03	0	0.00	6.1	20.10	20.15	-6.1	14,032	-0.04%
2020/09/02	8	20.05	0	20.05	20.10	8	14,179	0.06%
2020/09/01	4	19.99	3	20.03	20.00	1	14,396	0.01%
2020/08/31	7	20.01	5.6	20.00	19.90	1.4	14,508	0.01%
2020/08/28	1	20.00	0	0.00	20.00	1	14,600	0.01%
2020/08/27	0.1	20.00	0	0.00	20.05	0.1	14,984	0.00%
2020/08/26	0	0.00	2	20.00	20.10	-2	15,259	-0.01%
2020/08/25	0.7	20.00	0	0.00	20.00	0.7	15,411	0.00%
2020/08/24	2	20.02	2	20.10	20.00	0	15,844	0.00%
2020/08/21	0	0.00	13	20.05	20.00	-13	16,099	-0.08%
2020/08/20	10	19.91	0	0.00	19.80	10	16,117	0.06%
2020/08/19	1	20.30	1	20.30	20.25	0	16,064	0.00%
2020/08/18	1	20.40	0	0.00	20.50	1	16,055	0.01%
2020/08/17	0.2	20.35	5	20.25	20.40	-4.8	16,161	-0.03%
2020/08/14	0	0.00	5	20.19	20.20	-5	16,160	-0.03%
2020/08/12	10.2	20.15	2	20.15	20.20	8.2	16,315	0.05%
2020/08/11	4	20.21	12	20.22	20.20	-8	16,326	-0.05%
2020/08/10	0	0.00	2	20.05	20.10	-2	16,247	-0.01%
2020/08/07	3	19.95	0	0.00	19.95	3	16,363	0.02%
2020/08/06	2	20.05	0	0.00	20.10	2	16,366	0.01%
2020/08/05	2	19.95	33	19.98	20.00	-31	16,394	-0.19%
2020/08/04	2	19.85	3	19.65	19.85	-1	16,526	-0.01%
2020/08/03	4	19.71	1	19.80	19.60	3	16,629	0.02%
2020/07/31	7	19.84	3	19.90	19.80	4	16,624	0.02%
2020/07/30	1	19.90	5.1	19.85	19.90	-4.1	16,671	-0.02%
2020/07/29	6	19.93	19	20.00	19.90	-13	16,721	-0.08%
2020/07/28	3	19.78	3	19.90	19.90	0	16,998	0.00%
2020/07/27	6	20.03	2	20.00	20.00	4	17,336	0.02%
2020/07/24	25	20.21	0	0.00	20.15	25	17,451	0.14%
2020/07/23	4	20.61	0	0.00	20.70	4	17,324	0.02%
2020/07/22	3.2	20.65	16	20.68	20.70	-12.8	17,399	-0.07%
2020/07/21	6	20.69	1	20.75	20.60	5	17,273	0.03%
2020/07/20	0.4	20.80	1	20.80	20.80	-0.6	17,064	0.00%
2020/07/17	1	20.90	1	20.85	20.90	0	17,222	0.00%
2020/07/16	1.1	20.94	5	20.97	20.90	-4	17,505	-0.02%
2020/07/15	0	0.00	9	20.93	20.90	-9	17,527	-0.05%
2020/07/14	1	20.60	0	0.00	20.60	1	17,597	0.01%
2020/07/13	1	20.65	1	20.70	20.70	0	17,830	0.00%
2020/07/10	5	20.70	7	20.81	20.70	-2	18,001	-0.01%
2020/07/09	2	20.85	30	20.97	20.85	-28	18,053	-0.16%
2020/07/08	3	20.80	0	20.80	20.85	3	17,838	0.02%
2020/07/07	8	20.76	0	0.00	20.75	8	17,815	0.04%
2020/07/06	0	0.00	21	20.89	21.00	-21	17,801	-0.12%
2020/07/03	0	0.00	1	20.75	20.75	-1	17,842	-0.01%
2020/07/02	3	20.62	5.6	20.56	20.55	-2.6	17,945	-0.01%
2020/06/30	2	20.60	2	20.75	20.70	0	18,402	0.00%
2020/06/29	6	20.55	0	0.00	20.55	6	18,530	0.03%
2020/06/24	2	20.80	0	0.00	20.85	2	18,641	0.01%
2020/06/22	7	20.50	2	20.50	20.55	5	18,823	0.03%
2020/06/19	1	20.80	0	0.00	20.50	1	19,009	0.01%
2020/06/18	5	20.61	1	20.50	20.55	4	18,922	0.02%
2020/06/17	6	20.87	7.5	20.84	20.95	-1.5	18,994	-0.01%
2020/06/16	3	20.60	8	20.76	20.80	-5	19,673	-0.03%
2020/06/15	8	20.49	1	20.50	20.35	7	20,298	0.03%
2020/06/12	23	20.46	4	20.49	20.65	19	20,543	0.09%
2020/06/11	9	21.06	20	20.89	20.90	-11	21,033	-0.05%
2020/06/10	6	21.20	4	21.20	21.20	2	21,215	0.01%
2020/06/09	12	21.28	12.5	21.30	21.30	-0.5	22,105	0.00%
2020/06/08	3	21.17	9	21.18	21.20	-6	22,332	-0.03%
2020/06/05	3.2	20.95	51.5	20.97	21.00	-48.3	22,282	-0.22%
2020/06/04	11	20.85	1	21.10	20.95	10	22,261	0.04%
2020/06/03	20	20.74	14	20.80	20.90	6	22,329	0.03%
2020/06/02	3	20.27	5	20.36	20.40	-2	22,070	-0.01%
2020/06/01	0	0.00	28	20.04	20.10	-28	21,824	-0.13%
2020/05/29	7	19.88	7	19.94	19.80	0	21,671	0.00%
2020/05/28	7	19.95	7.1	19.89	19.95	-0.1	21,275	0.00%
2020/05/27	14	19.88	5	19.90	19.90	9	21,237	0.04%
2020/05/26	1	19.90	61	19.89	19.90	-60	21,309	-0.28%
2020/05/25	20	19.65	10	19.64	19.65	10	21,322	0.05%
2020/05/22	22	19.62	7	19.60	19.60	15	21,395	0.07%
2020/05/21	5	19.81	2	19.88	19.90	3	21,351	0.01%
2020/05/20	6	19.85	10.1	19.82	19.90	-4.1	21,238	-0.02%
2020/05/19	0	0.00	6.4	19.79	19.80	-6.4	21,158	-0.03%
2020/05/18	3	19.68	1	19.65	19.65	2	21,021	0.01%
2020/05/15	7	19.62	0	0.00	19.55	7	20,988	0.03%
2020/05/14	14	19.65	3.3	19.57	19.55	10.7	20,929	0.05%
2020/05/13	2	19.63	6	19.56	19.85	-4	20,773	-0.02%
2020/05/12	20	19.61	14	19.61	19.60	6	20,666	0.03%
2020/05/11	5	19.85	5	19.90	19.85	0	20,479	0.00%
2020/05/08	12.4	19.69	6	19.75	19.65	6.4	20,276	0.03%
2020/05/07	2	19.58	0	0.00	19.55	2	20,222	0.01%
2020/05/06	16	19.65	3	19.67	19.55	13	20,121	0.06%
2020/05/05	3	19.70	5	19.75	19.80	-2	20,058	-0.01%
2020/05/04	26	19.46	0	0.00	19.55	26	19,987	0.13%
2020/04/30	3	19.97	9	19.93	20.00	-6	19,779	-0.03%
2020/04/29	17	19.79	22	19.73	19.85	-5	19,476	-0.03%
2020/04/28	2.5	19.58	5	19.53	19.55	-2.5	19,392	-0.01%
2020/04/27	0	0.00	31	19.46	19.50	-31	19,817	-0.16%
2020/04/24	16	19.16	1	19.20	19.15	15	19,611	0.08%
2020/04/23	3	19.10	0	0.00	19.15	3	19,559	0.02%
2020/04/22	29	18.94	0	0.00	19.15	29	19,431	0.15%
2020/04/21	31	19.23	3	19.17	19.10	28	19,302	0.15%
2020/04/20	15	19.64	20	19.78	19.60	-5	19,026	-0.03%
2020/04/17	13	19.91	14	19.88	19.75	-1	18,952	-0.01%
2020/04/16	23	19.70	0	0.00	19.75	23	18,742	0.12%
2020/04/15	18	19.91	11	20.00	20.00	7	18,458	0.04%
2020/04/14	2	19.65	4	19.73	19.75	-2	18,220	-0.01%
2020/04/13	13	19.61	6.1	19.62	19.55	6.9	18,059	0.04%
2020/04/10	10	19.60	2	19.65	19.70	8	18,024	0.04%
2020/04/09	13	19.52	1	19.55	19.50	12	18,018	0.07%
2020/04/08	4	19.55	18	19.51	19.55	-14	17,889	-0.08%
2020/04/07	1.3	19.24	6	19.23	19.30	-4.7	17,812	-0.03%
2020/04/06	4	19.01	14	19.05	19.25	-10	17,823	-0.06%
2020/04/01	53	18.88	21	18.90	18.80	32	17,534	0.18%
2020/03/31	12	19.03	0	0.00	18.95	12	17,223	0.07%
2020/03/30	30	19.00	1	18.95	19.00	29	16,956	0.17%
2020/03/27	8.4	19.48	8	19.40	19.40	0.4	16,707	0.00%
2020/03/26	28	19.47	1	19.65	19.55	27	16,530	0.16%
2020/03/25	52	19.37	5.1	19.36	19.40	46.9	16,647	0.28%
2020/03/24	6	19.23	26	19.34	19.05	-20	16,370	-0.12%
2020/03/23	5	18.93	20	18.90	18.90	-15	16,187	-0.09%
2020/03/20	17	19.07	48.1	19.40	19.80	-31.1	16,059	-0.19%
2020/03/19	53	18.66	12	18.49	18.60	41	15,358	0.27%
2020/03/18	27.2	19.45	5	19.30	19.30	22.2	14,776	0.15%
2020/03/17	72.1	19.53	40	19.51	19.50	32.1	14,449	0.22%
2020/03/16	18	20.06	10	20.10	20.00	8	13,826	0.06%
2020/03/13	57	20.01	87	20.24	20.20	-30	13,439	-0.22%
2020/03/12	23.1	21.48	123.1	21.41	21.40	-100.1	12,375	-0.81%	大賣/
2020/03/11	5.2	22.27	18.3	22.28	22.35	-13.1	11,961	-0.11%
2020/03/10	12	22.25	0	0.00	22.35	12	11,725	0.10%
2020/03/09	32	22.57	0	0.00	22.40	32	11,569	0.28%
2020/03/06	12	22.90	0	0.00	22.90	12	11,174	0.11%
2020/03/05	0	0.00	11	23.25	23.30	-11	11,009	-0.10%
2020/03/04	0.3	23.10	13	23.08	23.20	-12.7	11,010	-0.12%
2020/03/03	7	22.94	5	22.90	23.00	2	10,953	0.02%
2020/03/02	8	22.83	5	22.85	22.90	3	10,887	0.03%
2020/02/27	13	22.90	15	22.85	23.00	-2	11,221	-0.02%
2020/02/26	21	22.88	0	0.00	22.85	21	11,114	0.19%
2020/02/25	3	22.95	1	23.00	22.95	2	10,903	0.02%
2020/02/24	3	23.03	1	23.05	23.00	2	10,874	0.02%
2020/02/21	11	23.23	0	0.00	23.20	11	10,749	0.10%
2020/02/20	2	23.30	0	0.00	23.30	2	10,707	0.02%
2020/02/19	1	23.50	8	23.49	23.50	-7	10,671	-0.07%
2020/02/18	4	23.28	0	0.00	23.45	4	10,670	0.04%
2020/02/17	4	23.26	1	23.25	23.35	3	10,690	0.03%
2020/02/14	0	0.00	6	23.40	23.45	-6	10,802	-0.06%
2020/02/13	14	23.37	1	23.40	23.40	13	10,797	0.12%
2020/02/12	11	23.45	9	23.45	23.45	2	10,796	0.02%
2020/02/11	0.2	23.45	1	23.45	23.45	-0.8	10,841	-0.01%
2020/02/10	1	23.30	6	23.35	23.45	-5	10,871	-0.05%
2020/02/06	12	23.39	3	23.47	23.35	9	10,952	0.08%
2020/02/04	10	23.17	46	23.28	23.20	-36	10,965	-0.33%
2020/02/03	7	23.00	0	0.00	23.00	7	10,969	0.06%
2020/01/31	15	23.08	17	23.21	23.10	-2	10,846	-0.02%
2020/01/30	9.1	23.31	2	23.40	23.00	7.1	10,692	0.07%
2020/01/20	6	24.06	6	24.08	24.05	0	10,165	0.00%
2020/01/17	0	0.00	11	24.00	24.05	-11	10,170	-0.11%
2020/01/16	0	0.00	2.4	23.96	24.00	-2.4	10,237	-0.02%
2020/01/15	1	24.00	10	24.00	24.05	-9	10,355	-0.09%
2020/01/14	1	24.00	10	23.95	24.05	-9	10,383	-0.09%
2020/01/13	7	23.95	0	0.00	24.00	7	10,408	0.07%
2020/01/10	0	0.00	4	23.78	23.85	-4	10,386	-0.04%
2020/01/09	1	23.60	4	23.75	23.75	-3	10,491	-0.03%
2020/01/08	1	23.60	1	23.55	23.55	0	10,529	0.00%
2020/01/07	0.2	23.70	0	0.00	23.70	0.2	10,506	0.00%
2020/01/06	1	23.80	3	23.82	23.80	-2	10,546	-0.02%
2020/01/03	0	0.00	20	24.03	24.10	-20	10,569	-0.19%
2020/01/02	2	24.00	0	23.90	24.00	2	10,504	0.02%
2019/12/31	2	23.90	0	0.00	23.90	2	10,506	0.02%
2019/12/30	1	24.00	3	24.00	24.00	-2	10,464	-0.02%
2019/12/27	0	0.00	3	23.87	23.95	-3	10,431	-0.03%
2019/12/25	0	0.00	1	23.85	23.80	-1	10,690	-0.01%
2019/12/23	0	0.00	13.8	23.75	23.90	-13.8	10,870	-0.13%
2019/12/20	5	23.65	1	23.70	23.65	4	10,904	0.04%
2019/12/19	3	23.77	0	0.00	23.70	3	10,685	0.03%
2019/12/18	0	0.00	4	23.82	23.90	-4	10,752	-0.04%
2019/12/17	0.2	23.65	11	23.65	23.80	-10.8	10,822	-0.10%
2019/12/16	3	23.65	0	0.00	23.50	3	10,728	0.03%
2019/12/13	1	23.65	25	23.70	23.70	-24	10,773	-0.22%
2019/12/10	5.2	23.36	0	0.00	23.45	5.2	10,710	0.05%
2019/12/09	1	23.35	13	23.32	23.40	-12	10,814	-0.11%
2019/12/06	2	23.33	5	23.40	23.40	-3	10,905	-0.03%
2019/12/05	0	0.00	1.3	23.45	23.45	-1.3	10,886	-0.01%
2019/12/04	0	0.00	2	23.50	23.60	-2	10,920	-0.02%
2019/12/03	22	23.50	1	23.55	23.55	21	11,008	0.19%
2019/12/02	3.6	23.41	0	0.00	23.40	3.6	11,148	0.03%
2019/11/29	3	23.40	0	0.00	23.40	3	11,182	0.03%
2019/11/28	1	23.50	0	0.00	23.70	1	11,172	0.01%
2019/11/27	0	0.00	7	23.64	23.65	-7	11,239	-0.06%
2019/11/26	0	0.00	2	23.60	23.55	-2	11,346	-0.02%
2019/11/25	0	0.00	10	23.45	23.45	-10	10,939	-0.09%
2019/11/21	10	23.20	0	0.00	23.40	10	11,514	0.09%
2019/11/20	0	0.00	0.1	23.50	23.50	-0.1	11,524	0.00%
2019/11/19	1	23.45	0	0.00	23.50	1	11,642	0.01%
2019/11/18	6	23.28	0.2	23.35	23.45	5.8	11,723	0.05%
2019/11/15	0	0.00	2	23.30	23.20	-2	11,831	-0.02%
2019/11/14	9	23.22	0	0.00	23.20	9	11,932	0.08%
2019/11/13	8	23.42	0	0.00	23.35	8	12,086	0.07%
2019/11/12	0	0.00	1.1	23.70	23.80	-1.1	12,080	-0.01%
2019/11/08	2.9	23.75	0	23.75	23.80	2.8	12,219	0.02%
2019/11/07	2	23.68	7	23.66	23.75	-5	12,289	-0.04%
2019/11/06	1	23.65	0	0.00	23.65	1	12,316	0.01%
2019/11/05	7.5	23.78	0.6	23.70	23.80	6.9	12,484	0.06%
2019/11/04	1	23.50	0.2	23.50	23.60	0.8	12,458	0.01%
2019/11/01	1	23.45	0	0.00	23.55	1	12,566	0.01%
2019/10/31	4	23.49	6	23.45	23.45	-2	12,741	-0.02%
2019/10/30	1.8	23.32	5	23.40	23.50	-3.2	12,806	-0.02%
2019/10/29	2	23.35	5	23.40	23.40	-3	12,823	-0.02%
2019/10/25	4	23.30	1	23.45	23.45	3	12,833	0.02%
2019/10/24	0.1	23.40	1	23.35	23.50	-0.9	12,894	-0.01%
2019/10/23	1	23.35	1	23.40	23.40	0	13,192	0.00%
2019/10/22	1	23.30	0.3	23.30	23.40	0.7	13,318	0.01%
2019/10/21	1	23.20	2	23.20	23.30	-1	13,338	-0.01%
2019/10/18	1	23.20	0.1	23.25	23.25	0.9	13,356	0.01%
2019/10/16	1	23.15	50.1	23.15	23.20	-49.1	13,284	-0.37%
2019/10/15	0	0.00	7	23.17	23.20	-7	13,239	-0.05%
2019/10/14	1	23.05	6	23.11	23.15	-5	13,301	-0.04%
2019/10/09	8.7	22.91	0	0.00	22.90	8.7	13,266	0.07%
2019/10/08	15	23.12	3	23.12	23.05	12	13,235	0.09%
2019/10/07	2.2	22.88	0	0.00	22.95	2.2	13,179	0.02%
2019/10/04	4	22.89	0	0.00	22.85	4	13,171	0.03%
2019/10/03	12	22.89	0	0.00	22.85	12	13,123	0.09%
2019/10/02	1	22.95	0	0.00	22.95	1	12,990	0.01%
2019/10/01	1	23.00	2.1	23.00	23.05	-1.1	12,942	-0.01%
2019/09/27	3	23.00	5	23.00	23.00	-2	12,707	-0.02%
2019/09/26	2	23.10	0	0.00	23.10	2	12,630	0.02%
2019/09/25	1	23.10	6	23.10	23.10	-5	12,697	-0.04%
2019/09/24	0	0.00	16	23.10	23.20	-16	12,609	-0.13%
2019/09/23	15	23.17	0	0.00	23.15	15	12,599	0.12%
2019/09/20	2.6	23.22	1	23.20	23.45	1.6	12,765	0.01%
2019/09/19	6	23.12	0	0.00	23.20	6	12,561	0.05%
2019/09/18	1	23.25	0.2	23.30	23.20	0.8	12,587	0.01%
2019/09/17	5	23.20	0	0.00	23.20	5	12,564	0.04%
2019/09/16	2	23.53	0	0.00	23.55	2	12,689	0.02%
2019/09/12	0	0.00	0.4	23.55	23.50	-0.4	12,835	0.00%
2019/09/11	6	23.41	10	23.48	23.50	-4	12,980	-0.03%
2019/09/10	1	23.30	0	0.00	23.35	1	12,971	0.01%
2019/09/09	3	23.20	6.5	23.18	23.20	-3.5	12,914	-0.03%
2019/09/06	7.8	23.15	30	23.20	23.15	-22.2	12,996	-0.17%
2019/09/05	12.1	23.03	6	23.18	23.15	6.1	13,021	0.05%
2019/09/04	18.7	23.02	0	0.00	23.00	18.7	12,955	0.14%
2019/09/03	7	23.04	0.4	23.20	23.00	6.6	12,843	0.05%
2019/09/02	0	0.00	1	23.20	23.20	-1	12,828	-0.01%
2019/08/30	4	23.10	18	23.06	23.15	-14	12,884	-0.11%
2019/08/28	6	22.81	0	0.00	23.10	6	12,854	0.05%
2019/08/27	8	22.89	0.1	23.00	22.85	7.9	12,773	0.06%
2019/08/26	6	22.92	0	0.00	22.95	6	12,402	0.05%
2019/08/23	3	23.00	0	0.00	23.15	3	12,373	0.02%
2019/08/22	1	23.00	0	0.00	23.15	1	12,445	0.01%
2019/08/21	4	23.06	0	0.00	23.05	4	13,992	0.03%
2019/08/20	4	23.09	2	23.08	23.05	2	13,989	0.01%
2019/08/19	3	23.10	0	0.00	23.05	3	13,908	0.02%
2019/08/16	7	23.01	1	23.20	23.10	6	13,853	0.04%
2019/08/15	16	23.06	0	0.00	23.05	16	13,779	0.12%
2019/08/14	3	23.20	2	23.25	23.20	1	13,920	0.01%
2019/08/13	6	23.30	0.7	23.40	23.25	5.3	13,911	0.04%
2019/08/12	3	23.35	0	0.00	23.30	3	14,019	0.02%
2019/08/08	2.2	23.45	0	23.50	23.40	2.2	14,175	0.02%
2019/08/07	7	23.39	0	0.00	23.30	7	14,400	0.05%
2019/08/06	3	23.23	1	23.40	23.50	2	14,661	0.01%
2019/08/05	6	23.53	1	23.50	23.50	5	14,687	0.03%
2019/08/02	17	23.57	0	0.00	23.65	17	14,594	0.12%
2019/08/01	19	23.82	0	0.00	23.80	19	14,550	0.13%
2019/07/31	2	24.05	1	24.05	24.00	1	14,448	0.01%
2019/07/30	3	24.12	1	24.15	24.10	2	14,440	0.01%
2019/07/29	0	0.00	6	24.15	24.15	-6	14,547	-0.04%
2019/07/26	0	0.00	4	24.15	24.20	-4	14,535	-0.03%
2019/07/25	15	24.09	4	24.23	24.10	11	14,505	0.08%
2019/07/24	10	24.96	10	25.00	25.00	0	14,326	0.00%
2019/07/23	15	24.94	0.7	24.90	24.90	14.3	14,132	0.10%
2019/07/22	0	0.00	12	25.00	24.90	-12	14,026	-0.09%
2019/07/19	0	0.00	2	24.90	24.90	-2	13,965	-0.01%
2019/07/16	1	24.70	1	24.70	24.85	0	13,779	0.00%
2019/07/15	0	0.00	8.5	24.84	24.70	-8.5	13,655	-0.06%
2019/07/12	0	0.00	26	24.80	24.80	-26	13,652	-0.19%
2019/07/11	0	0.00	2.2	24.89	24.80	-2.2	13,683	-0.02%
2019/07/09	57	24.71	6	24.70	24.65	51	13,778	0.37%
2019/07/08	0.5	24.70	0	0.00	24.80	0.5	13,757	0.00%
2019/07/05	1	24.70	0	0.00	24.70	1	13,767	0.01%
2019/07/03	0	0.00	2	24.80	24.70	-2	13,966	-0.01%
2019/07/02	0	0.00	0.2	24.60	24.60	-0.2	13,975	0.00%
2019/07/01	0	0.00	0.9	24.85	24.85	-0.9	13,884	-0.01%
2019/06/27	0	0.00	9.5	25.02	24.90	-9.5	14,032	-0.07%
2019/06/26	0	0.00	1	25.00	24.90	-1	13,918	-0.01%
2019/06/25	0	0.00	2	24.90	25.00	-2	13,937	-0.01%
2019/06/24	0	0.00	4	24.99	25.00	-4	13,859	-0.03%
2019/06/21	0	0.00	10	24.86	25.00	-10	13,775	-0.07%
2019/06/20	0	0.00	1	24.70	24.80	-1	13,502	-0.01%
2019/06/19	0	0.00	0.4	24.80	24.95	-0.4	13,299	0.00%
2019/06/18	0.9	24.55	1.5	24.58	24.60	-0.6	13,071	0.00%
2019/06/17	1	24.50	16.5	24.47	24.55	-15.5	12,981	-0.12%
2019/06/14	0	0.00	1	24.60	24.50	-1	12,936	-0.01%
2019/06/13	0	0.00	2	24.53	24.45	-2	12,841	-0.02%
2019/06/11	5.1	24.40	0	0.00	24.40	5.1	13,005	0.04%
2019/06/10	0	0.00	5	24.40	24.50	-5	13,039	-0.04%
2019/06/06	0	0.00	1	24.30	24.35	-1	13,073	-0.01%
2019/06/05	0.2	24.25	1	24.25	24.20	-0.8	13,065	-0.01%
2019/06/04	1	24.10	0	0.00	24.20	1	13,046	0.01%
2019/05/31	10.5	24.11	1	24.20	24.30	9.5	13,341	0.07%
2019/05/30	0.1	24.20	0	0.00	24.10	0.1	13,450	0.00%
2019/05/29	7	24.19	0	0.00	24.10	7	13,529	0.05%
2019/05/28	0	0.00	9	24.48	24.30	-9	13,551	-0.07%
2019/05/27	5	24.20	0	0.00	24.30	5	12,083	0.04%
2019/05/24	55	24.35	4	24.40	24.40	51	12,096	0.42%
2019/05/23	0	0.00	55.8	24.30	24.45	-55.8	12,125	-0.46%
2019/05/22	6	24.21	5	24.45	24.45	1	12,132	0.01%
2019/05/21	0	0.00	10	24.43	24.65	-10	12,129	-0.08%
2019/05/20	5	24.10	0	0.00	24.20	5	11,940	0.04%
2019/05/17	1	24.00	0	0.00	24.00	1	11,873	0.01%
2019/05/16	1	24.00	1	24.00	24.00	0	11,768	0.00%
2019/05/15	9	24.13	0	0.00	24.00	9	11,656	0.08%
2019/05/14	116	24.20	2	24.25	24.10	114	11,518	0.99%	大買/鉅額交易
2019/05/13	7.2	24.52	0	0.00	24.45	7.2	11,229	0.06%
2019/05/10	10	24.63	0	0.00	24.55	10	11,347	0.09%
2019/05/09	21	24.73	4	24.80	24.70	17	11,508	0.15%
2019/05/08	2	24.98	0	0.00	25.05	2	11,412	0.02%
2019/05/07	0	0.00	1	25.00	25.10	-1	11,414	-0.01%
2019/05/06	2	24.83	1	24.95	25.00	1	11,607	0.01%
2019/05/02	0	0.00	1	24.95	24.90	-1	11,588	-0.01%
2019/04/30	7	24.96	0	0.00	24.95	7	11,626	0.06%
2019/04/29	1	25.00	0	0.00	25.10	1	11,591	0.01%
2019/04/26	2	25.00	0.5	25.00	25.10	1.5	11,687	0.01%
2019/04/25	1	25.05	0	0.00	25.00	1	11,761	0.01%
2019/04/24	1	25.00	3	25.05	25.10	-2	11,798	-0.02%
2019/04/23	1	25.05	6	25.14	25.15	-5	12,062	-0.04%
2019/04/22	4	25.10	6.4	25.07	25.10	-2.4	12,158	-0.02%
2019/04/19	0	0.00	7	25.15	25.20	-7	12,358	-0.06%
2019/04/18	2	25.05	0	0.00	25.10	2	12,581	0.02%
2019/04/17	1	25.25	0	0.00	25.25	1	12,962	0.01%
2019/04/16	0	0.00	4	25.18	25.20	-4	13,024	-0.03%
2019/04/12	5	25.09	0	0.00	25.20	5	13,221	0.04%
2019/04/11	2.2	25.05	1	25.05	25.05	1.2	13,233	0.01%
2019/04/10	0	0.00	56	25.20	25.25	-56	13,263	-0.42%
2019/04/09	0	0.00	5	25.10	25.10	-5	13,266	-0.04%
2019/04/08	3.5	25.00	4.2	25.05	25.10	-0.7	13,319	-0.01%
2019/04/03	0.2	25.00	0	0.00	25.00	0.2	13,244	0.00%
2019/04/02	5	24.93	0	0.00	24.90	5	13,375	0.04%
2019/04/01	3	25.03	1	25.25	25.00	2	13,234	0.02%
2019/03/29	0	0.00	12	25.15	25.30	-12	13,053	-0.09%
2019/03/28	1	24.95	0	0.00	25.00	1	13,059	0.01%
2019/03/27	0	0.00	1	25.00	25.05	-1	13,055	-0.01%
2019/03/26	1	24.90	0	0.00	25.00	1	13,204	0.01%
2019/03/25	1	24.90	0	0.00	24.85	1	13,264	0.01%
2019/03/22	0	0.00	4	25.05	25.00	-4	13,279	-0.03%
2019/03/21	0.3	25.00	0.4	25.00	25.00	-0.1	13,325	0.00%
2019/03/20	0	0.00	1	25.00	25.05	-1	13,529	-0.01%
2019/03/18	0	0.00	0.7	25.00	25.05	-0.7	13,701	-0.01%
2019/03/15	0	0.00	12	25.00	25.05	-12	13,706	-0.09%
2019/03/14	2	24.78	0	0.00	24.75	2	13,559	0.01%
2019/03/13	1	24.95	0	0.00	25.00	1	13,605	0.01%
2019/03/11	4	24.75	0	0.00	24.70	4	13,845	0.03%
2019/03/08	13	24.79	0	0.00	24.75	13	13,833	0.09%
2019/03/07	8	24.91	0.1	25.00	24.95	7.9	14,144	0.06%
2019/03/06	17.2	25.13	7.1	25.11	25.15	10.1	14,054	0.07%
2019/02/27	0	25.35	0	0.00	25.50	0	14,199	0.00%
2019/02/26	0	0.00	12.9	25.33	25.50	-12.9	14,093	-0.09%
2019/02/20	0	0.00	6	25.16	25.20	-6	13,861	-0.04%
2019/02/19	9.1	25.02	0.5	25.00	25.00	8.6	13,870	0.06%
2019/02/18	0.2	25.10	0	0.00	25.15	0.2	13,953	0.00%
2019/02/15	0	0.00	2.1	25.24	25.20	-2.1	14,131	-0.01%
2019/02/13	0	0.00	0	25.40	25.50	0	14,135	0.00%
2019/02/12	1	25.40	3	25.45	25.45	-2	14,021	-0.01%
2019/02/11	0	0.00	4.9	25.42	25.25	-4.9	13,978	-0.03%
2019/01/30	0	0.00	21	25.43	25.45	-21	13,914	-0.15%
2019/01/29	0	0.00	3	25.30	25.35	-3	13,765	-0.02%
2019/01/28	10	25.35	22.3	25.30	25.35	-12.3	13,811	-0.09%
2019/01/25	0	0.00	8	25.33	25.35	-8	13,917	-0.06%
2019/01/24	1	25.00	5	25.02	25.10	-4	13,742	-0.03%
2019/01/23	0	0.00	1	25.05	25.05	-1	13,915	-0.01%
2019/01/22	1	24.95	9	25.00	25.05	-8	14,070	-0.06%
2019/01/21	1	24.90	14	25.08	25.05	-13	14,024	-0.09%
2019/01/18	0	0.00	1	25.00	25.00	-1	14,007	-0.01%
2019/01/17	0	0.00	21	24.98	25.00	-21	14,079	-0.15%
2019/01/16	0	0.00	1	24.90	24.95	-1	14,393	-0.01%
2019/01/15	0.4	24.90	4.2	24.95	25.00	-3.8	14,467	-0.03%
2019/01/11	0	0.00	22	24.95	24.90	-22	14,314	-0.15%
2019/01/10	8	24.80	3	24.85	24.90	5	14,253	0.04%
2019/01/09	0.2	24.80	8	24.84	24.95	-7.8	14,168	-0.06%
2019/01/08	0	0.00	5.3	24.48	24.50	-5.3	14,036	-0.04%
2019/01/07	0	0.00	2	24.43	24.45	-2	14,206	-0.01%
2019/01/04	0	0.00	1	24.15	24.20	-1	14,380	-0.01%
2019/01/02	1	23.95	2	24.20	24.00	-1	15,526	-0.01%
2018/12/27	0	0.00	15	24.00	23.95	-15	15,728	-0.10%
2018/12/25	8	23.76	0	0.00	23.80	8	15,970	0.05%
2018/12/24	1	24.00	0	0.00	24.15	1	16,006	0.01%
2018/12/22	1	24.05	0	0.00	24.05	1	16,217	0.01%
2018/12/20	0	0.00	3	24.25	24.30	-3	16,677	-0.02%
2018/12/19	0	0.00	2	24.10	24.30	-2	16,861	-0.01%
2018/12/17	2.1	24.03	0	0.00	24.05	2.1	17,173	0.01%
2018/12/13	0.1	24.30	0	0.00	24.30	0.1	17,334	0.00%
2018/12/12	0.1	24.25	17	24.17	24.35	-16.9	17,364	-0.10%
2018/12/10	47	23.80	0	0.00	23.80	47	17,241	0.27%
2018/12/07	5.2	23.95	1	23.95	23.90	4.2	17,418	0.02%
2018/12/06	3	23.98	0	0.00	23.95	3	17,525	0.02%
2018/12/05	1	24.15	0	0.00	24.25	1	17,589	0.01%
2018/12/04	3	24.15	7	24.26	24.45	-4	17,615	-0.02%
2018/12/03	0	0.00	3	24.20	24.25	-3	17,446	-0.02%
2018/11/30	2	24.00	67	24.19	24.00	-65	17,538	-0.37%
2018/11/29	1	23.95	0	0.00	23.85	1	17,283	0.01%
2018/11/28	35	23.65	1	23.80	23.85	34	17,175	0.20%
2018/11/27	19	23.74	0	0.00	23.65	19	17,067	0.11%
2018/11/26	27	23.91	5	24.30	23.95	22	16,983	0.13%
2018/11/23	2	23.85	0	0.00	23.85	2	16,869	0.01%
2018/11/22	3	24.02	11	24.08	24.05	-8	16,945	-0.05%
2018/11/21	11	24.05	0	0.00	24.05	11	17,109	0.06%
2018/11/20	6	24.26	0	0.00	24.25	6	17,085	0.04%
2018/11/19	0	0.00	3	24.53	24.50	-3	17,164	-0.02%
2018/11/16	0	0.00	8	24.33	24.45	-8	17,297	-0.05%
2018/11/15	8	23.95	3	24.12	24.10	5	17,675	0.03%
2018/11/14	7	24.00	0	0.00	24.10	7	17,803	0.04%
2018/11/13	1	24.10	0	0.00	24.25	1	17,761	0.01%
2018/11/12	1	24.20	0	0.00	24.25	1	17,710	0.01%
2018/11/09	3	24.28	0	0.00	24.25	3	17,871	0.02%
2018/11/08	0	0.00	5	24.62	24.70	-5	18,425	-0.03%
2018/11/07	0	0.00	3	24.43	24.50	-3	18,640	-0.02%
2018/11/06	0	0.00	2	24.33	24.35	-2	18,561	-0.01%
2018/11/05	0	0.00	3	24.08	24.35	-3	18,497	-0.02%
2018/11/02	2	23.88	0	0.00	24.15	2	18,420	0.01%
2018/11/01	0.2	24.15	1.4	24.19	24.05	-1.2	18,370	-0.01%
2018/10/31	1	24.00	1	24.40	24.40	0	18,356	0.00%
2018/10/30	0	0.00	7	24.00	24.15	-7	18,183	-0.04%
2018/10/29	6	23.61	1	23.80	23.75	5	18,013	0.03%
2018/10/26	3.1	23.75	41	23.65	23.65	-37.9	18,157	-0.21%
2018/10/25	3	23.60	7	23.66	23.75	-4	18,193	-0.02%
2018/10/24	12	23.65	3	23.60	23.70	9	18,250	0.05%
2018/10/23	0	0.00	9.2	24.10	24.15	-9.2	18,150	-0.05%
2018/10/22	0.3	24.25	3	24.18	24.15	-2.7	18,345	-0.01%
2018/10/18	4	24.25	2	24.40	24.25	2	19,532	0.01%
2018/10/17	2	24.18	0	0.00	24.15	2	20,042	0.01%
2018/10/16	0.2	24.45	3.1	24.18	24.45	-2.9	20,047	-0.01%
2018/10/15	17	24.09	0.2	24.45	24.05	16.8	19,874	0.08%
2018/10/12	5	24.21	13	24.34	24.50	-8	19,699	-0.04%
2018/10/11	16.1	24.30	45	24.39	24.20	-29	19,466	-0.15%
2018/10/09	0	0.00	26	25.43	25.35	-26	18,594	-0.14%
2018/10/08	4	25.20	1	25.25	25.25	3	18,261	0.02%
2018/10/05	9.6	25.02	16	25.15	25.10	-6.4	18,143	-0.04%
2018/10/04	2	25.05	1	25.40	25.40	1	17,992	0.01%
2018/10/03	19	25.44	11	25.49	25.45	8	17,849	0.04%
2018/10/02	1	25.30	1	25.20	25.20	0	17,636	0.00%
2018/10/01	3	25.53	1.5	25.45	25.50	1.5	17,469	0.01%
2018/09/28	0	0.00	9.3	25.47	25.50	-9.3	17,346	-0.05%
2018/09/27	7	25.40	1	25.35	25.45	6	16,943	0.04%
2018/09/26	3	25.48	15	25.46	25.45	-12	16,810	-0.07%
2018/09/25	2	25.40	17	25.37	25.35	-15	16,673	-0.09%
2018/09/21	2	25.20	12	25.19	25.25	-10	16,545	-0.06%
2018/09/19	19	25.03	6	24.92	25.10	13	16,357	0.08%
2018/09/18	4	25.00	27.1	24.97	25.00	-23.1	16,396	-0.14%
2018/09/17	3.4	24.54	0.2	24.50	24.50	3.2	16,171	0.02%
2018/09/14	1	24.50	1	24.50	24.45	0	16,245	0.00%
2018/09/13	1	24.40	0	0.00	24.45	1	16,259	0.01%
2018/09/12	2	24.30	0	0.00	24.30	2	16,122	0.01%
2018/09/11	1.4	24.51	9	24.40	24.55	-7.6	16,089	-0.05%
2018/09/07	4.1	24.75	3	24.68	24.70	1.1	16,402	0.01%
2018/09/06	2.4	24.80	1	24.85	24.80	1.4	16,464	0.01%
2018/09/04	0	0.00	50.2	24.95	24.95	-50.2	16,351	-0.31%
2018/09/03	5	24.77	0.1	24.85	24.85	4.9	16,381	0.03%
2018/08/31	2.1	25.10	1	25.05	25.15	1.1	16,311	0.01%
2018/08/30	2	25.30	5	25.40	25.25	-3	16,306	-0.02%
2018/08/29	2	25.30	1.2	25.35	25.45	0.8	16,325	0.01%
2018/08/28	0	0.00	11.6	25.40	25.50	-11.6	16,458	-0.07%
2018/08/27	40	25.15	1.4	25.19	25.30	38.6	16,795	0.23%
2018/08/24	0	0.00	2	25.38	25.25	-2	17,001	-0.01%
2018/08/23	1	25.45	6	25.45	25.50	-5	17,559	-0.03%
2018/08/22	0	0.00	23.5	25.35	25.30	-23.5	17,578	-0.13%
2018/08/21	0	0.00	39	24.96	25.00	-39	17,100	-0.23%
2018/08/20	1	24.90	1	24.95	24.95	0	16,914	0.00%
2018/08/17	1	24.80	0	0.00	24.65	1	16,776	0.01%
2018/08/16	0	0.00	2	24.95	24.90	-2	16,711	-0.01%
2018/08/15	1	24.80	21	25.00	24.75	-20	16,584	-0.12%
2018/08/14	30	24.95	30	24.91	24.95	0	16,044	0.00%
2018/08/13	52	24.41	0.6	24.35	24.35	51.4	15,698	0.33%
2018/08/10	3	24.62	0	0.00	24.55	3	15,559	0.02%
2018/08/09	1	24.85	21.6	24.86	24.85	-20.6	15,519	-0.13%
2018/08/08	0	0.00	15.2	24.93	24.95	-15.2	15,462	-0.10%
2018/08/07	0.2	24.75	2.1	24.70	24.90	-1.9	15,356	-0.01%
2018/08/06	0	0.00	9.6	24.79	24.90	-9.6	15,283	-0.06%
2018/08/03	3	24.68	20	24.75	24.75	-17	15,211	-0.11%
2018/08/02	1	24.75	1	24.75	24.65	0	15,227	0.00%
2018/08/01	0	0.00	15.8	24.89	24.95	-15.8	15,059	-0.10%
2018/07/31	11	24.85	3.6	24.89	25.00	7.4	14,917	0.05%
2018/07/30	0	0.00	10	24.68	24.80	-10	14,675	-0.07%
2018/07/27	0	0.00	20	24.64	24.65	-20	14,454	-0.14%
2018/07/26	4	24.39	21.4	24.56	24.65	-17.4	14,269	-0.12%
2018/07/25	12	24.82	9	24.85	24.80	3	13,646	0.02%
2018/07/24	1	24.70	31.2	24.66	24.75	-30.2	13,215	-0.23%
2018/07/23	0	0.00	11.9	24.23	24.25	-11.9	12,709	-0.09%
2018/07/20	1	24.20	6	24.20	24.25	-5	12,691	-0.04%
2018/07/19	0	0.00	6	24.19	24.20	-6	12,702	-0.05%
2018/07/18	0	0.00	3	24.02	24.10	-3	12,705	-0.02%
2018/07/17	1	23.95	4	23.95	24.00	-3	12,655	-0.02%
2018/07/16	0.2	23.90	10	23.95	23.90	-9.8	12,680	-0.08%
2018/07/12	0	0.00	30	23.80	23.80	-30	12,811	-0.23%
2018/07/11	2	23.60	0	0.00	23.70	2	12,832	0.02%
2018/07/10	2	23.55	11	23.62	23.65	-9	12,831	-0.07%
2018/07/09	3	23.60	15	23.55	23.60	-12	12,876	-0.09%
2018/07/06	3	23.50	0	0.00	23.50	3	12,956	0.02%
2018/07/05	9.2	23.41	1	23.40	23.45	8.2	13,002	0.06%
2018/07/04	22	23.46	5	23.50	23.50	17	13,204	0.13%
2018/07/03	6	23.25	5	23.30	23.25	1	13,391	0.01%
2018/07/02	5	23.46	0	0.00	23.25	5	13,425	0.04%
2018/06/29	0	0.00	2	23.50	23.70	-2	13,367	-0.01%
2018/06/28	8	23.26	5	23.25	23.25	3	13,245	0.02%
2018/06/27	5	23.25	4	23.29	23.25	1	13,223	0.01%
2018/06/26	5	23.40	0.3	23.40	23.40	4.7	13,269	0.04%
2018/06/25	15	23.47	0.3	23.50	23.40	14.7	13,264	0.11%
2018/06/22	0	0.00	5.1	23.70	23.70	-5.1	13,210	-0.04%
2018/06/21	0	0.00	10	23.60	23.65	-10	13,257	-0.08%
2018/06/20	1	23.55	1	23.65	23.80	0	13,457	0.00%
2018/06/19	8	23.46	0	0.00	23.40	8	13,396	0.06%
2018/06/15	12	23.65	0	0.00	23.65	12	13,211	0.09%
2018/06/14	8	23.79	0	0.00	23.70	8	12,912	0.06%
2018/06/13	2	24.05	10	24.05	24.05	-8	12,729	-0.06%
2018/06/12	6	24.12	2	24.10	24.15	4	13,129	0.03%
2018/06/11	0	0.00	8.1	24.06	24.10	-8.1	13,066	-0.06%
2018/06/08	2	24.15	7.6	24.20	24.40	-5.6	13,066	-0.04%
2018/06/07	0	0.00	9	24.39	24.40	-9	13,272	-0.07%
2018/06/06	0	0.00	14	24.28	24.25	-14	13,178	-0.11%
2018/06/05	2.2	24.15	9	24.23	24.30	-6.8	13,165	-0.05%
2018/06/04	1	24.10	12	23.99	24.20	-11	13,052	-0.08%
2018/06/01	3	23.60	8	23.67	23.75	-5	12,778	-0.04%
2018/05/31	1	23.40	3	23.37	23.60	-2	12,562	-0.02%
2018/05/30	3	23.20	0	0.00	23.20	3	12,337	0.02%
2018/05/29	5.1	23.37	1	23.35	23.40	4.1	12,372	0.03%
2018/05/28	10	23.41	0	0.00	23.40	10	12,633	0.08%
2018/05/25	1	23.30	2	23.30	23.35	-1	12,812	-0.01%
2018/05/24	1	23.30	0.5	23.30	23.25	0.5	12,910	0.00%
2018/05/23	0	23.30	15	23.35	23.20	-15	13,186	-0.11%
2018/05/22	6	23.38	0	0.00	23.30	6	13,363	0.04%
2018/05/21	25	23.46	20	23.45	23.40	5	13,704	0.04%
2018/05/18	2	23.35	1	23.40	23.40	1	13,892	0.01%
2018/05/17	10	23.35	0	0.00	23.35	10	14,238	0.07%
2018/05/16	0	0.00	2	23.40	23.50	-2	14,391	-0.01%
2018/05/14	0.2	23.50	10	23.55	23.50	-9.8	15,330	-0.06%
2018/05/11	3	23.50	1	23.50	23.55	2	15,526	0.01%
2018/05/10	5	23.45	5.6	23.45	23.45	-0.6	15,555	0.00%
2018/05/09	2	23.33	11	23.40	23.45	-9	15,548	-0.06%
2018/05/08	1.7	23.31	5	23.30	23.40	-3.3	15,676	-0.02%
2018/05/07	3	23.23	1	23.25	23.25	2	15,800	0.01%
2018/05/04	5.2	23.25	15	23.23	23.25	-9.8	15,907	-0.06%
2018/05/03	15	23.33	12	23.30	23.25	3	15,970	0.02%
2018/05/02	7	23.78	5	23.71	23.65	2	16,037	0.01%
2018/04/30	4	23.35	10	23.35	23.50	-6	15,952	-0.04%
2018/04/27	7	23.29	1	23.40	23.40	6	15,873	0.04%
2018/04/26	0	0.00	174.9	23.30	23.35	-174.9	15,951	-1.10%	大賣/鉅額交易
2018/04/25	1	23.30	3	23.40	23.40	-2	15,937	-0.01%
2018/04/24	2	23.35	0	0.00	23.30	2	16,006	0.01%
2018/04/23	2	23.43	0	0.00	23.60	2	16,067	0.01%
2018/04/20	7	23.60	4	23.69	23.65	3	16,060	0.02%
2018/04/19	0	0.00	15	23.65	23.70	-15	16,118	-0.09%
2018/04/18	1	23.30	0	0.00	23.40	1	16,275	0.01%
2018/04/17	1	23.25	26	23.38	23.30	-25	16,402	-0.15%
2018/04/16	29	23.49	10	23.45	23.45	19	16,610	0.11%
2018/04/13	3	23.53	0	0.00	23.45	3	16,896	0.02%
2018/04/12	2.2	23.46	3	23.45	23.60	-0.8	17,352	0.00%
2018/04/11	14	23.72	0	0.00	23.60	14	17,553	0.08%
2018/04/10	5	23.59	0	0.00	23.75	5	17,768	0.03%
2018/04/09	0	0.00	3.5	23.67	23.80	-3.5	17,899	-0.02%
2018/04/03	1	23.40	1	23.50	23.35	0	17,720	0.00%
2018/04/02	3	23.45	1.7	23.51	23.50	1.3	17,670	0.01%
2018/03/31	28	23.47	10	23.55	23.45	18	17,721	0.10%
2018/03/30	27	23.44	1	23.45	23.50	26	17,898	0.15%
2018/03/29	23	23.25	1	23.25	23.20	22	17,851	0.12%
2018/03/28	3	23.50	6.5	23.41	23.40	-3.5	17,584	-0.02%
2018/03/27	3.5	23.51	2.5	23.57	23.55	1	17,637	0.01%
2018/03/26	14	23.34	3	23.30	23.45	11	17,596	0.06%
2018/03/23	16	23.53	5	23.48	23.50	11	17,539	0.06%
2018/03/22	3	23.77	0	0.00	23.85	3	17,424	0.02%
2018/03/21	7	23.78	13.5	23.83	23.75	-6.5	17,370	-0.04%
2018/03/20	4	23.80	0	0.00	23.75	4	17,601	0.02%
2018/03/19	10	23.85	10	23.80	23.90	0	17,683	0.00%
2018/03/16	12	23.70	2	23.85	23.70	10	17,796	0.06%
2018/03/15	18	23.80	2	23.80	23.75	16	17,447	0.09%
2018/03/14	1	23.85	1	23.85	23.85	0	17,442	0.00%
2018/03/13	6.1	23.72	1	23.90	23.85	5.1	17,434	0.03%
2018/03/12	1.5	23.70	17	23.72	23.70	-15.5	17,215	-0.09%
2018/03/09	14	23.51	7.4	23.54	23.60	6.6	17,252	0.04%
2018/03/08	17	23.52	25.1	23.47	23.50	-8.1	17,209	-0.05%
2018/03/07	26	23.53	90	23.60	23.50	-64	17,120	-0.37%
2018/03/06	2	23.60	22	23.80	23.70	-20	16,947	-0.12%
2018/03/05	78	23.53	1.8	23.71	23.60	76.2	17,210	0.44%
2018/03/02	24	23.99	2.8	24.01	23.95	21.2	16,891	0.13%
2018/03/01	1.3	24.25	7	24.30	24.40	-5.7	16,605	-0.03%
2018/02/27	62	24.26	0	0.00	24.10	62	16,290	0.38%
2018/02/26	10	24.32	2	24.35	24.20	8	16,060	0.05%
2018/02/23	0	0.00	6	24.47	24.50	-6	15,938	-0.04%
2018/02/22	1	24.00	0.4	24.50	24.30	0.6	15,768	0.00%
2018/02/21	10	24.07	16.1	24.00	24.50	-6.1	15,556	-0.04%
2018/02/12	26	23.69	0	23.75	23.65	26	15,225	0.17%
2018/02/09	22	23.55	0	0.00	23.75	22	15,056	0.15%
2018/02/08	1	23.75	16	23.87	23.75	-15	14,842	-0.10%
2018/02/07	34.2	23.80	2	23.73	23.60	32.2	14,770	0.22%
2018/02/06	39	23.66	0.1	23.85	23.60	38.9	14,412	0.27%
2018/02/05	20	24.57	0	0.00	24.50	20	13,818	0.14%
2018/02/02	2	24.85	0	0.00	24.80	2	13,589	0.01%
2018/02/01	12	24.93	6.5	24.94	24.85	5.5	13,554	0.04%
2018/01/31	0	0.00	1	24.90	24.90	-1	13,507	-0.01%
2018/01/30	2	24.98	4	25.10	24.90	-2	13,336	-0.01%
2018/01/29	0	0.00	0.8	25.00	25.15	-0.8	13,171	-0.01%
2018/01/26	14	24.90	1	24.90	25.10	13	13,022	0.10%
2018/01/25	0	0.00	0	24.95	25.10	0	12,946	0.00%
2018/01/24	3	24.80	0	24.90	25.00	3	12,803	0.02%
2018/01/23	3	24.95	25	24.95	25.00	-22	12,763	-0.17%
2018/01/22	1	25.00	0	0.00	25.05	1	12,770	0.01%
2018/01/19	1	25.05	7.3	25.05	25.10	-6.3	12,628	-0.05%
2018/01/17	2	25.15	13	25.20	25.15	-11	12,405	-0.09%
2018/01/16	0	0.00	1	25.10	25.20	-1	12,241	-0.01%
2018/01/15	14	25.14	5	25.05	25.10	9	12,149	0.07%
2018/01/12	5.2	25.35	12	25.38	25.35	-6.8	12,011	-0.06%
2018/01/11	0.2	25.15	6.1	25.26	25.30	-5.9	11,740	-0.05%
2018/01/10	4	25.30	17	25.31	25.30	-13	11,594	-0.11%
2018/01/09	13	25.11	6	25.20	25.25	7	11,310	0.06%
2018/01/08	8	25.20	60	25.23	25.25	-52	11,124	-0.47%
2018/01/05	0	0.00	4.9	24.92	24.95	-4.9	10,659	-0.05%
2018/01/04	1	24.85	9	24.98	24.80	-8	10,430	-0.08%
2018/01/03	3	24.85	45.5	24.83	24.90	-42.5	10,285	-0.41%
2018/01/02	1	24.70	7.3	24.65	24.70	-6.3	9,954	-0.06%