中鋼 (2002)-元大-大里德芳券商分點個股進出

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
24.85
漲跌
▲0.15
漲幅
+0.61%
成交量
19,469張
產業
上市鋼鐵類股
3545人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中鋼 (2002)籌碼相關－元大-大里德芳券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大里德芳券商分點個股進出
元大-大里德芳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
2024/04/22	2.5	24.70	7	24.70	24.70	-4.5	23,079	-0.02%
2024/04/19	13.5	24.40	10	24.45	24.45	3.5	22,843	0.02%
2024/04/18	11.5	24.80	8.2	24.88	24.80	3.3	22,443	0.01%
2024/04/17	37.4	24.36	2	24.45	24.45	35.4	22,124	0.16%
2024/04/16	7.4	24.29	7	24.36	24.25	0.4	21,924	0.00%
2024/04/15	25.9	24.62	0.3	24.65	24.55	25.6	21,955	0.12%
2024/04/12	12.2	24.86	10	24.90	24.85	2.2	21,603	0.01%
2024/04/11	11	25.35	4.3	25.27	25.30	6.7	21,411	0.03%
2024/04/10	35.8	25.86	31.4	25.81	25.60	4.4	21,174	0.02%
2024/04/09	110.9	25.76	77.1	25.89	26.05	33.8	20,756	0.16%	大買/
2024/04/08	10.1	24.84	17	24.85	25.00	-6.9	19,149	-0.04%
2024/04/03	23.3	24.64	6	24.64	24.65	17.3	18,646	0.09%
2024/04/02	3.2	24.17	13.6	24.16	24.30	-10.4	18,076	-0.06%
2024/04/01	5.2	24.00	7	24.00	24.00	-1.8	18,022	-0.01%
2024/03/29	5	23.95	2	23.93	23.90	3	18,075	0.02%
2024/03/28	21.7	23.89	0	0.00	23.80	21.7	18,183	0.12%
2024/03/27	10.2	23.95	2	23.98	23.90	8.2	18,448	0.04%
2024/03/26	6	23.93	7	23.96	24.00	-1	18,659	-0.01%
2024/03/25	18	23.81	3	23.80	23.85	15	19,003	0.08%
2024/03/22	110.8	23.94	7	23.84	23.95	103.8	19,488	0.53%	大買/鉅額交易
2024/03/21	14	23.73	6.1	23.88	23.85	7.9	20,422	0.04%
2024/03/20	19.8	23.56	1.1	23.56	23.50	18.6	21,978	0.08%
2024/03/19	2	23.63	2	23.63	23.65	0	22,295	0.00%
2024/03/18	4.7	23.63	0	0.00	23.70	4.7	22,698	0.02%
2024/03/15	11	23.91	2	23.95	23.85	9	22,887	0.04%
2024/03/14	4.5	23.96	7	24.02	24.05	-2.5	23,135	-0.01%
2024/03/13	27.7	23.88	8	23.83	23.95	19.7	23,130	0.09%
2024/03/12	9	24.11	4.1	24.06	24.15	4.9	22,921	0.02%
2024/03/11	6.2	24.07	8	24.03	24.05	-1.8	23,083	-0.01%
2024/03/08	7.2	23.95	10.7	24.01	24.10	-3.5	23,355	-0.02%
2024/03/07	55.3	23.94	1	23.90	23.95	54.3	23,599	0.23%
2024/03/06	14.2	24.09	0.4	24.19	24.05	13.7	24,137	0.06%
2024/03/05	19.7	24.13	14.4	24.08	24.05	5.3	25,743	0.02%
2024/03/04	29	24.17	12	24.13	24.20	17	26,527	0.06%
2024/03/01	36.5	24.39	3	24.35	24.45	33.5	27,266	0.12%
2024/02/29	8.1	24.59	2	24.58	24.60	6.1	27,983	0.02%
2024/02/27	18.8	24.68	10	24.68	24.65	8.8	28,695	0.03%
2024/02/26	23	24.94	4	24.93	24.90	19	29,191	0.07%
2024/02/23	6.1	25.07	3	25.12	25.00	3.1	29,768	0.01%
2024/02/22	15	25.15	0	0.00	25.15	15	30,494	0.05%
2024/02/21	2.2	25.21	1.2	25.21	25.25	1	30,630	0.00%
2024/02/20	7	25.21	3	25.27	25.30	4	30,797	0.01%
2024/02/19	2.1	25.29	37	25.16	25.40	-34.9	31,056	-0.11%
2024/02/16	6.4	24.87	3	24.93	24.90	3.4	31,421	0.01%
2024/02/15	8.1	24.71	4	24.71	24.60	4.1	31,562	0.01%
2024/02/05	5.1	24.93	0	0.00	24.85	5.1	31,422	0.02%
2024/02/02	1	25.10	4	25.11	25.15	-3	31,452	-0.01%
2024/02/01	1	25.15	1	25.30	25.25	0	31,600	0.00%
2024/01/31	13.5	24.91	0.3	25.20	25.15	13.2	31,838	0.04%
2024/01/30	14	25.18	3	25.10	25.05	11	31,894	0.03%
2024/01/29	1	25.55	5	25.51	25.45	-4	32,286	-0.01%
2024/01/26	1.1	25.02	3.1	25.23	25.25	-2	32,375	-0.01%
2024/01/25	1	25.00	0.1	25.10	25.10	0.9	32,373	0.00%
2024/01/24	15	25.08	9	25.05	25.15	6	32,398	0.02%
2024/01/23	9	24.79	0	0.00	24.80	9	32,402	0.03%
2024/01/22	5.4	24.73	3.7	24.76	24.75	1.6	32,302	0.01%
2024/01/19	19.2	24.69	1	24.70	24.65	18.2	32,342	0.06%
2024/01/18	17.6	24.86	5	24.89	24.80	12.6	32,343	0.04%
2024/01/17	16.6	24.94	1	25.00	24.80	15.6	32,692	0.05%
2024/01/16	27.2	25.41	2.5	25.43	25.20	24.7	32,521	0.08%
2024/01/15	0.2	25.95	1	25.95	25.80	-0.8	32,397	0.00%
2024/01/12	2.7	25.86	0	0.00	25.80	2.7	32,977	0.01%
2024/01/11	3.4	25.85	1	25.85	25.80	2.4	33,234	0.01%
2024/01/10	15.3	25.82	0	0.00	25.85	15.3	34,221	0.04%
2024/01/09	11.7	26.11	0	0.00	26.00	11.7	34,423	0.03%
2024/01/08	4	26.63	4.1	26.53	26.50	-0.1	34,277	0.00%
2024/01/05	11.2	26.69	12	26.66	26.70	-0.8	34,359	0.00%
2024/01/04	0.2	26.59	0	0.00	26.70	0.2	34,474	0.00%
2024/01/03	6.7	26.59	5	26.56	26.70	1.7	34,778	0.00%
2024/01/02	4.2	26.85	2.1	26.87	27.00	2.1	34,674	0.01%
2023/12/29	1.1	26.90	7.2	26.88	27.00	-6.1	34,911	-0.02%
2023/12/28	2.2	26.90	103.5	26.90	27.00	-101.4	35,276	-0.29%	大賣/鉅額交易
2023/12/27	2.2	26.83	17	26.87	26.90	-14.8	35,434	-0.04%
2023/12/26	5.4	26.84	4.2	26.85	26.90	1.2	35,611	0.00%
2023/12/25	4.1	26.78	7.1	26.81	26.85	-3	36,045	-0.01%
2023/12/22	9.2	26.58	3	26.65	26.75	6.2	36,644	0.02%
2023/12/21	8.5	26.57	7	26.60	26.60	1.5	36,500	0.00%
2023/12/20	3.7	26.59	6	26.65	26.55	-2.3	36,266	-0.01%
2023/12/19	2.5	26.45	11.2	26.48	26.65	-8.6	35,930	-0.02%
2023/12/18	37.5	26.80	28.1	26.70	26.65	9.4	35,758	0.03%
2023/12/15	17	26.16	115	26.07	26.45	-98	34,745	-0.28%	大賣/
2023/12/14	8	25.25	6.1	25.37	25.40	1.9	33,085	0.01%
2023/12/13	86.1	25.09	40	25.15	25.15	46.1	32,610	0.14%
2023/12/12	8.6	25.38	3	25.45	25.45	5.6	32,687	0.02%
2023/12/11	41.5	25.72	5	25.65	25.70	36.5	32,312	0.11%
2023/12/08	6.7	25.96	3	26.10	26.10	3.7	31,727	0.01%
2023/12/07	3	26.07	6	26.13	26.05	-3	31,646	-0.01%
2023/12/06	31.1	26.19	3.1	26.23	26.25	28.1	31,648	0.09%
2023/12/05	30	25.94	57	26.10	26.10	-27	31,527	-0.09%
2023/12/04	4.1	25.84	44	26.04	26.05	-39.9	31,330	-0.13%
2023/12/01	42.2	25.87	6.2	25.90	26.00	35.9	30,872	0.12%
2023/11/30	49	25.94	44.4	26.16	26.20	4.6	30,075	0.02%
2023/11/29	2	25.88	72.1	26.11	26.20	-70.1	28,343	-0.25%
2023/11/28	44.2	26.04	21	26.10	26.10	23.2	27,448	0.08%
2023/11/27	35.5	25.70	35	26.13	26.15	0.4	26,911	0.00%
2023/11/24	4.2	25.43	24.4	25.89	25.90	-20.2	26,050	-0.08%
2023/11/22	13.5	25.36	7.2	25.60	25.80	6.3	24,680	0.03%
2023/11/21	12.1	25.48	15.8	25.61	25.70	-3.7	24,330	-0.02%
2023/11/20	5.2	25.27	0	0.00	25.30	5.2	23,784	0.02%
2023/11/17	9.8	25.13	1	25.20	25.20	8.8	23,897	0.04%
2023/11/16	2.6	25.18	3	25.15	25.20	-0.4	23,902	0.00%
2023/11/15	2.2	24.70	5.3	24.90	24.95	-3.1	23,694	-0.01%
2023/11/14	12	24.34	0	0.00	24.55	12	23,488	0.05%
2023/11/13	14	24.56	2	24.63	24.50	12	23,736	0.05%
2023/11/10	4.2	24.53	2	24.65	24.65	2.2	23,935	0.01%
2023/11/09	7.2	24.39	1	24.40	24.55	6.2	23,952	0.03%
2023/11/08	11.2	24.52	2	24.50	24.60	9.2	24,099	0.04%
2023/11/07	86.4	24.53	1	24.80	24.80	85.4	24,043	0.36%
2023/11/06	14.2	25.26	0.2	25.00	25.00	14	24,007	0.06%
2023/11/03	70	24.52	2.1	24.55	24.55	68	23,732	0.29%
2023/11/02	7.2	24.28	1	24.35	24.25	6.2	23,784	0.03%
2023/11/01	4	24.11	0	0.00	24.05	4	23,862	0.02%
2023/10/31	2	24.10	1	24.10	24.15	1	23,946	0.00%
2023/10/30	2	24.08	0.1	24.20	24.10	1.9	24,425	0.01%
2023/10/27	3.1	24.05	1	24.15	24.00	2.1	24,546	0.01%
2023/10/26	6.3	24.10	0	0.00	24.05	6.3	24,855	0.03%
2023/10/25	4	24.21	2	24.35	24.40	2	24,877	0.01%
2023/10/24	10	23.56	1	23.60	23.60	9	24,831	0.04%
2023/10/23	9.4	23.81	4	23.81	23.80	5.4	24,893	0.02%
2023/10/20	33.2	23.91	1	23.90	23.90	32.2	24,917	0.13%
2023/10/19	16	24.39	11	24.36	24.50	5	24,651	0.02%
2023/10/18	24.4	24.38	2	24.85	24.85	22.4	24,631	0.09%
2023/10/17	15.4	24.53	5	24.63	24.75	10.4	23,878	0.04%
2023/10/16	17.2	24.62	2	24.75	24.75	15.2	23,809	0.06%
2023/10/13	34	24.79	1	24.85	24.85	33	23,802	0.14%
2023/10/12	1.1	24.91	0.1	24.95	24.85	1.1	23,787	0.00%
2023/10/11	6.3	24.49	6	24.37	24.60	0.3	23,649	0.00%
2023/10/06	12.9	24.53	0	0.00	24.65	12.9	23,291	0.06%
2023/10/05	7	24.49	29.1	24.40	24.55	-22.1	23,213	-0.10%
2023/10/04	15.4	24.31	15	24.26	24.25	0.4	22,864	0.00%
2023/10/03	15	24.95	10.1	24.93	24.85	4.9	22,390	0.02%
2023/10/02	25.6	25.03	3	25.12	25.25	22.6	22,231	0.10%
2023/09/28	38.1	25.09	11	25.06	25.25	27.1	22,362	0.12%
2023/09/27	68.8	25.43	10	25.45	25.45	58.8	21,904	0.27%
2023/09/26	11.3	26.05	0	0.00	26.05	11.3	21,314	0.05%
2023/09/25	9.1	26.20	3	26.10	26.20	6.1	21,227	0.03%
2023/09/22	25.1	26.20	1	26.15	26.20	24.1	21,466	0.11%
2023/09/21	21.9	26.13	2	26.25	26.15	19.9	21,461	0.09%
2023/09/20	2.1	26.53	0	0.00	26.50	2.1	21,129	0.01%
2023/09/19	14.1	26.60	1.2	26.63	26.50	12.9	21,163	0.06%
2023/09/18	1	26.70	11	26.75	26.75	-10	21,342	-0.05%
2023/09/15	20.2	26.56	2	26.58	26.60	18.2	21,363	0.08%
2023/09/14	2	26.50	10	26.45	26.60	-8	20,796	-0.04%
2023/09/13	2.5	26.37	1	26.35	26.35	1.5	20,744	0.01%
2023/09/12	15.2	26.34	1	26.35	26.30	14.2	20,930	0.07%
2023/09/11	24	26.24	0	0.00	26.25	24	20,867	0.12%
2023/09/08	3.7	26.40	1	26.30	26.35	2.7	20,807	0.01%
2023/09/07	20.5	26.52	3	26.53	26.50	17.5	20,793	0.08%
2023/09/06	4.3	26.92	1	26.90	26.80	3.3	20,656	0.02%
2023/09/05	11.1	27.05	0	0.00	27.10	11.1	20,611	0.05%
2023/09/04	5	26.87	1	26.90	27.05	4	20,597	0.02%
2023/09/01	14.3	26.66	1	26.80	26.70	13.3	20,572	0.06%
2023/08/31	5.2	26.52	0	0.00	26.50	5.2	20,563	0.03%
2023/08/30	1.1	26.55	1	26.55	26.55	0.1	20,161	0.00%
2023/08/29	12.1	26.21	1	26.15	26.40	11.1	20,104	0.06%
2023/08/28	2	26.45	0	0.00	26.50	2	19,863	0.01%
2023/08/25	5.4	26.38	3.7	26.45	26.30	1.7	20,604	0.01%
2023/08/24	12	26.52	9.1	26.54	26.50	2.9	20,759	0.01%
2023/08/23	33	26.58	0	26.70	26.60	33	20,872	0.16%
2023/08/22	14.6	26.82	2	26.73	26.70	12.6	20,883	0.06%
2023/08/21	3.4	27.07	1	27.05	27.10	2.4	20,951	0.01%
2023/08/18	16	27.05	11	27.14	27.20	5	21,018	0.02%
2023/08/17	20.2	26.45	3	26.25	26.60	17.2	20,864	0.08%
2023/08/16	17.2	26.88	1	26.80	26.85	16.2	20,669	0.08%
2023/08/15	17	27.30	0	0.00	27.10	17	20,450	0.08%
2023/08/14	19.4	27.25	0	0.00	27.20	19.4	20,375	0.09%
2023/08/11	19.6	27.76	0	0.00	27.65	19.6	20,288	0.10%
2023/08/10	20.9	27.88	3	27.88	27.90	17.9	20,157	0.09%
2023/08/09	11	27.97	4	28.08	28.15	7	19,964	0.04%
2023/08/08	5.4	28.28	0	0.00	28.25	5.4	19,821	0.03%
2023/08/07	7.1	28.31	1	28.35	28.50	6.1	19,652	0.03%
2023/08/04	0	0.00	6	28.12	28.30	-6	19,542	-0.03%
2023/08/02	52.2	28.11	35	28.00	28.00	17.2	19,568	0.09%
2023/08/01	15	28.07	0	0.00	28.15	15	19,103	0.08%
2023/07/31	17.3	27.99	5	28.03	27.95	12.3	19,064	0.06%
2023/07/28	18.3	28.19	0.2	28.33	28.20	18.1	18,801	0.10%
2023/07/27	33.8	28.42	1	28.40	28.45	32.8	18,612	0.18%
2023/07/26	27.4	28.52	0.1	28.75	28.55	27.3	18,339	0.15%
2023/07/25	2.1	29.43	7.8	29.44	29.35	-5.7	18,191	-0.03%
2023/07/24	13	29.30	13.1	29.30	29.40	-0.1	18,423	0.00%
2023/07/21	1	29.15	1.2	29.44	29.25	-0.2	18,479	0.00%
2023/07/20	8	29.17	11.2	29.50	29.45	-3.2	18,429	-0.02%
2023/07/19	3	29.18	2	29.25	29.30	1	18,152	0.01%
2023/07/18	2	29.18	5	29.21	29.20	-3	18,075	-0.02%
2023/07/17	1.2	29.17	13	29.28	29.30	-11.8	17,943	-0.07%
2023/07/14	11.2	29.06	10	29.20	29.15	1.2	18,019	0.01%
2023/07/13	0	0.00	21.1	29.12	29.05	-21.1	17,990	-0.12%
2023/07/12	7	28.81	2	28.90	28.85	5	18,231	0.03%
2023/07/11	6.7	28.90	2.2	28.95	28.85	4.5	18,450	0.02%
2023/07/10	1.2	28.81	5	28.85	28.70	-3.8	18,897	-0.02%
2023/07/07	34.6	28.70	4	28.69	28.65	30.6	19,088	0.16%
2023/07/06	18.4	29.07	1	29.10	28.95	17.4	19,032	0.09%
2023/07/05	4	29.50	4	29.55	29.50	0	18,642	0.00%
2023/07/04	4	29.56	2	29.63	29.55	2	18,571	0.01%
2023/07/03	22	29.53	6	29.75	29.80	16	18,535	0.09%
2023/06/30	25	29.49	4	29.55	29.40	21	18,572	0.11%
2023/06/29	6	29.64	1	29.66	29.65	5	18,275	0.03%
2023/06/28	6	29.66	5	29.75	29.70	1	18,157	0.01%
2023/06/27	6	29.83	6	29.77	29.75	0	18,219	0.00%
2023/06/26	4.2	29.57	9	29.73	29.60	-4.8	18,273	-0.03%
2023/06/21	2.4	29.67	3	29.73	29.65	-0.6	18,157	0.00%
2023/06/20	13.3	29.73	3	29.83	29.75	10.3	18,113	0.06%
2023/06/19	3.7	29.81	6	29.82	29.85	-2.3	18,084	-0.01%
2023/06/16	4	29.71	4	29.80	29.75	0	18,049	0.00%
2023/06/15	7.2	29.65	1	29.60	29.65	6.2	17,898	0.03%
2023/06/14	4	29.69	3.4	29.78	29.65	0.6	18,448	0.00%
2023/06/13	12	29.59	1	29.55	29.60	11	18,504	0.06%
2023/06/12	5.2	29.64	0	0.00	29.65	5.2	18,590	0.03%
2023/06/09	3	29.75	3.1	29.85	29.75	-0.1	18,691	0.00%
2023/06/08	4	29.78	1	29.75	29.75	3	18,830	0.02%
2023/06/07	2	29.85	3	29.90	29.90	-1	18,996	-0.01%
2023/06/06	5	29.90	5	29.82	29.90	0	19,059	0.00%
2023/06/05	0	0.00	2	29.75	29.60	-2	19,128	-0.01%
2023/06/02	0	0.00	1.2	29.34	29.40	-1.2	19,154	-0.01%
2023/06/01	4.4	29.16	2	29.15	29.10	2.4	19,112	0.01%
2023/05/31	4.3	29.15	2	29.35	29.00	2.3	19,040	0.01%
2023/05/30	9	29.10	2	29.08	29.00	7	18,395	0.04%
2023/05/29	6	29.10	0.1	29.35	29.05	5.9	18,552	0.03%
2023/05/26	1.8	29.29	0	0.00	29.20	1.8	18,590	0.01%
2023/05/25	11	29.54	1	29.60	29.40	10	18,417	0.05%
2023/05/24	3.2	29.88	0	0.00	29.95	3.2	18,202	0.02%
2023/05/23	0.4	30.00	4	29.99	29.90	-3.6	18,389	-0.02%
2023/05/22	0	0.00	12.5	29.90	30.00	-12.5	18,345	-0.07%
2023/05/19	2	29.68	1.8	29.76	29.60	0.2	18,103	0.00%
2023/05/18	1	29.65	3	29.72	29.70	-2	18,078	-0.01%
2023/05/17	1	29.21	20	29.49	29.60	-19	18,061	-0.11%
2023/05/16	3.2	29.15	1	29.25	29.20	2.2	17,856	0.01%
2023/05/15	1	28.90	1	29.05	29.15	0	17,817	0.00%
2023/05/12	3	29.17	1	29.10	29.00	2	17,776	0.01%
2023/05/11	3	29.17	1	29.10	29.15	2	17,699	0.01%
2023/05/10	1.8	29.28	37	29.23	29.35	-35.2	17,751	-0.20%
2023/05/09	7.1	29.15	17	29.22	29.35	-9.9	17,807	-0.06%
2023/05/08	2	29.23	17	29.24	29.30	-15	17,776	-0.08%
2023/05/05	15.4	28.96	0	0.00	29.10	15.4	17,797	0.09%
2023/05/04	28.9	29.03	0	0.00	29.10	28.9	17,883	0.16%
2023/05/03	20.5	29.11	0	0.00	29.15	20.5	17,938	0.11%
2023/05/02	6.3	29.26	20	29.32	29.30	-13.7	18,221	-0.08%
2023/04/28	34.2	29.08	0	0.00	29.10	34.2	18,833	0.18%
2023/04/27	42.4	28.92	2	28.88	28.90	40.4	18,787	0.21%
2023/04/26	18.7	29.23	3	29.32	29.30	15.7	18,472	0.08%
2023/04/25	15.3	29.95	0.1	29.95	29.75	15.2	18,392	0.08%
2023/04/24	18.3	30.04	1.2	30.07	30.05	17.1	18,492	0.09%
2023/04/21	7.5	30.34	0.3	30.33	30.15	7.3	18,533	0.04%
2023/04/20	4	30.33	0.7	30.45	30.45	3.3	18,599	0.02%
2023/04/19	13	30.49	2	30.40	30.45	11	19,090	0.06%
2023/04/18	6	30.66	0.1	30.80	30.70	6	18,913	0.03%
2023/04/17	26.3	30.75	0	0.00	30.75	26.3	18,886	0.14%
2023/04/14	14.2	31.11	3.5	31.41	31.10	10.7	18,795	0.06%
2023/04/13	6.7	31.37	1.3	31.33	31.45	5.4	18,821	0.03%
2023/04/12	0	0.00	5	31.03	31.10	-5	18,533	-0.03%
2023/04/11	7.1	30.84	4.1	30.94	30.90	3	18,691	0.02%
2023/04/10	7	30.91	0	0.00	30.90	7	18,960	0.04%
2023/04/07	1.3	30.82	0.7	30.94	30.80	0.6	19,061	0.00%
2023/04/06	8.4	30.80	0	0.00	30.80	8.4	19,260	0.04%
2023/03/31	0.3	31.02	1.4	31.20	30.90	-1.1	19,621	-0.01%
2023/03/30	1.2	30.91	0	0.00	31.00	1.2	21,941	0.01%
2023/03/29	1	30.80	0	0.00	31.00	1	24,190	0.00%
2023/03/28	1.6	30.84	0	0.00	30.85	1.6	25,765	0.01%
2023/03/27	5.1	30.89	1.1	30.92	30.90	4	27,362	0.01%
2023/03/24	3.1	31.10	7	31.20	31.10	-3.9	28,898	-0.01%
2023/03/23	0.3	31.22	3.1	31.21	31.25	-2.8	29,352	-0.01%
2023/03/22	2.5	31.15	4	31.20	31.20	-1.5	29,610	-0.01%
2023/03/21	0.1	31.20	0	0.00	31.20	0.1	30,163	0.00%
2023/03/20	0	31.25	0	0.00	31.20	0	30,288	0.00%
2023/03/17	3	31.12	16.8	31.25	31.45	-13.8	30,414	-0.05%
2023/03/16	1.2	30.61	6	30.67	30.60	-4.8	30,063	-0.02%
2023/03/15	2.1	30.68	1	30.70	30.70	1.1	30,163	0.00%
2023/03/14	5.5	30.82	1.1	30.90	30.70	4.4	30,388	0.01%
2023/03/13	3.1	30.80	25	30.97	31.00	-21.9	30,657	-0.07%
2023/03/10	2.1	30.60	8	30.58	30.60	-5.9	30,725	-0.02%
2023/03/09	11.3	30.86	0	0.00	30.75	11.3	30,970	0.04%
2023/03/08	1.1	31.03	3.1	31.01	31.20	-2	31,556	-0.01%
2023/03/07	1.2	30.97	3	31.07	31.10	-1.8	31,827	-0.01%
2023/03/06	2	30.75	1.4	30.78	30.80	0.7	32,278	0.00%
2023/03/03	7.1	30.66	1	30.70	30.70	6.1	32,666	0.02%
2023/03/02	2.3	30.57	0	0.00	30.65	2.3	33,313	0.01%
2023/03/01	29.7	30.50	12	30.51	30.30	17.7	33,269	0.05%
2023/02/24	11.2	31.58	3	31.57	31.40	8.2	32,884	0.02%
2023/02/23	7	31.90	0	0.00	31.80	7	32,816	0.02%
2023/02/22	4	31.88	0	0.00	31.95	4	32,943	0.01%
2023/02/21	0.1	32.04	11.1	32.08	32.10	-11	33,101	-0.03%
2023/02/20	0	31.75	0	0.00	32.00	0	33,056	0.00%
2023/02/17	2	31.55	0	0.00	31.70	2	33,345	0.01%
2023/02/16	1	31.55	5	31.58	31.60	-4	34,103	-0.01%
2023/02/15	9.1	31.38	0	0.00	31.35	9.1	34,376	0.03%
2023/02/14	3.3	31.47	4	31.46	31.45	-0.7	34,309	0.00%
2023/02/13	0.1	31.38	4	31.33	31.45	-3.9	34,452	-0.01%
2023/02/10	1.3	31.23	0	0.00	31.25	1.3	34,587	0.00%
2023/02/09	1.3	31.34	1	31.35	31.30	0.3	34,750	0.00%
2023/02/07	3.1	31.29	1	31.40	31.45	2.1	34,964	0.01%
2023/02/06	6	31.22	35	31.39	31.05	-29	34,949	-0.08%
2023/02/03	1.3	31.52	2	31.45	31.40	-0.7	34,828	0.00%
2023/02/02	10	31.80	1	31.95	31.95	9	34,818	0.03%
2023/02/01	6	31.77	7	31.86	32.00	-1	34,770	0.00%
2023/01/31	6.2	31.99	11	32.16	31.65	-4.8	34,785	-0.01%
2023/01/30	1	32.00	50.1	31.94	32.10	-49.1	34,490	-0.14%
2023/01/17	0	31.05	16.1	31.09	31.20	-16.1	33,992	-0.05%
2023/01/16	7.2	31.06	4	31.16	31.05	3.2	34,017	0.01%
2023/01/13	4	31.08	13.2	31.30	31.05	-9.2	34,090	-0.03%
2023/01/12	3	31.03	24.6	31.06	31.05	-21.6	34,885	-0.06%
2023/01/11	9	30.86	0	0.00	30.70	9	34,972	0.03%
2023/01/10	0	0.00	3	30.87	30.85	-3	35,179	-0.01%
2023/01/09	2	30.70	12.2	30.68	30.95	-10.2	35,303	-0.03%
2023/01/06	0.1	30.00	14	30.13	30.15	-13.9	34,989	-0.04%
2023/01/05	1.3	29.93	2.3	29.99	30.00	-1	35,172	0.00%
2023/01/04	5.2	29.95	1	29.85	29.90	4.2	35,277	0.01%
2023/01/03	2.5	30.08	6	30.12	30.25	-3.6	35,433	-0.01%
2022/12/30	1.1	29.81	0	0.00	29.80	1.1	35,227	0.00%
2022/12/29	13.1	30.01	4.3	29.88	29.95	8.8	35,231	0.03%
2022/12/28	14.1	30.39	15	30.48	30.60	-0.9	35,061	0.00%
2022/12/27	8	30.38	15.9	30.44	30.30	-7.9	34,931	-0.02%
2022/12/26	11	30.78	11.5	30.66	30.60	-0.5	34,857	0.00%
2022/12/23	5	30.53	14.1	30.49	30.70	-9.1	34,932	-0.03%
2022/12/22	4	30.55	45.6	30.69	30.65	-41.6	34,654	-0.12%
2022/12/21	13.5	29.28	63	29.49	29.70	-49.5	32,460	-0.15%
2022/12/20	12	28.65	13	28.82	28.45	-1	30,545	0.00%
2022/12/19	25.2	28.47	1	28.67	28.30	24.2	29,331	0.08%
2022/12/16	10.2	28.98	10	29.20	29.40	0.2	27,890	0.00%
2022/12/15	6	29.22	19	29.46	29.25	-13	26,717	-0.05%
2022/12/14	11	29.10	6.8	29.12	29.05	4.2	26,766	0.02%
2022/12/13	9	29.28	4	29.28	29.15	5	27,093	0.02%
2022/12/12	1	29.00	1	28.75	29.00	0	26,667	0.00%
2022/12/09	0.1	28.95	0	0.00	29.05	0.1	27,144	0.00%
2022/12/08	2.1	28.80	1	28.85	28.95	1.1	27,143	0.00%
2022/12/07	3	29.08	4	29.13	29.00	-1	27,079	0.00%
2022/12/06	4	28.90	3	29.33	29.00	1	27,066	0.00%
2022/12/05	0.2	29.05	0.2	29.10	29.20	0	26,901	0.00%
2022/12/02	9.4	29.02	7.4	29.16	29.00	2	26,847	0.01%
2022/12/01	7	29.33	4	29.28	29.25	3	26,934	0.01%
2022/11/30	0	0.00	7	29.01	29.15	-7	26,661	-0.03%
2022/11/29	7.1	28.50	23	28.67	28.70	-15.9	26,061	-0.06%
2022/11/28	23	28.01	2	28.60	27.90	21	25,715	0.08%
2022/11/25	6	29.22	23	29.25	28.75	-17	25,289	-0.07%
2022/11/24	6.3	29.28	38	29.33	29.20	-31.7	24,984	-0.13%
2022/11/23	3.1	29.00	12	28.96	29.00	-8.9	24,482	-0.04%
2022/11/22	1.2	28.94	6.1	28.94	29.00	-4.9	24,459	-0.02%
2022/11/21	3	28.63	10	28.84	29.00	-7	24,325	-0.03%
2022/11/18	4.1	28.25	8.2	28.37	28.40	-4.1	24,031	-0.02%
2022/11/17	6.3	28.42	3	28.60	28.40	3.3	23,905	0.01%
2022/11/16	5.1	28.76	8	28.83	28.80	-2.9	23,797	-0.01%
2022/11/15	11	28.99	8	29.08	29.10	3	23,637	0.01%
2022/11/14	38.2	28.91	33	28.76	28.95	5.2	23,327	0.02%
2022/11/11	11.1	27.80	12.2	27.94	28.00	-1.1	22,650	0.00%
2022/11/10	3.2	27.53	0	27.65	27.55	3.2	22,457	0.01%
2022/11/09	2	27.63	64	27.70	27.80	-62	22,554	-0.27%
2022/11/08	5	27.18	3	27.40	27.40	2	22,670	0.01%
2022/11/07	22.6	26.96	8	27.01	27.15	14.6	22,823	0.06%
2022/11/04	26	26.69	1	26.60	26.75	25	22,951	0.11%
2022/11/03	7	26.88	9	26.89	26.85	-2	22,855	-0.01%
2022/11/02	3.1	27.02	5	27.20	27.20	-1.9	22,868	-0.01%
2022/11/01	4.3	26.90	6	27.03	27.00	-1.7	23,055	-0.01%
2022/10/31	4	26.83	10	26.90	26.85	-6	23,188	-0.03%
2022/10/28	28	26.80	18.5	26.89	27.15	9.5	23,351	0.04%
2022/10/27	2	27.10	0	0.00	27.05	2	23,482	0.01%
2022/10/26	2	27.28	5	27.22	27.30	-3	23,716	-0.01%
2022/10/25	11	27.31	0	0.00	27.25	11	24,274	0.05%
2022/10/24	2	28.03	1.3	27.92	28.00	0.7	24,257	0.00%
2022/10/21	8	27.98	4.8	28.01	28.05	3.2	24,644	0.01%
2022/10/20	31	27.15	38	27.97	28.60	-7	25,118	-0.03%
2022/10/19	2	27.58	56	27.64	27.45	-54	25,560	-0.21%
2022/10/18	0	27.25	4.2	27.18	27.20	-4.2	26,871	-0.02%
2022/10/17	0.2	26.79	2	26.73	27.05	-1.8	27,554	-0.01%
2022/10/14	1	27.00	0	0.00	26.90	1	28,299	0.00%
2022/10/13	5.1	27.09	1	27.20	26.90	4.1	28,945	0.01%
2022/10/12	50	27.13	3.4	27.35	27.50	46.6	29,660	0.16%
2022/10/11	2.3	27.43	65	27.37	27.35	-62.7	30,472	-0.21%
2022/10/07	16	27.60	0	0.00	27.55	16	30,607	0.05%
2022/10/06	8.1	27.68	9	27.73	27.80	-0.9	30,887	0.00%
2022/10/05	12.3	27.51	3	27.58	27.60	9.3	31,326	0.03%
2022/10/04	2	26.78	14	27.21	27.20	-12	31,457	-0.04%
2022/10/03	8.6	26.40	0	0.00	26.45	8.6	31,377	0.03%
2022/09/30	7.2	26.56	1	26.55	26.70	6.2	31,568	0.02%
2022/09/29	5	26.83	5	26.80	27.00	0	31,718	0.00%
2022/09/28	25.2	26.67	18	27.08	26.65	7.2	31,910	0.02%
2022/09/27	6.3	26.98	1	26.75	26.80	5.3	32,055	0.02%
2022/09/26	9.1	27.17	26	27.14	27.10	-16.9	32,168	-0.05%
2022/09/23	9.8	27.90	3	27.97	27.85	6.8	32,220	0.02%
2022/09/22	31.9	27.59	4.1	28.02	28.45	27.8	32,618	0.09%
2022/09/21	10.6	28.02	3	28.10	28.35	7.6	32,579	0.02%
2022/09/20	43.4	28.60	8	28.63	28.60	35.4	32,492	0.11%
2022/09/19	1	29.50	8	29.38	29.30	-7	32,363	-0.02%
2022/09/16	0.3	29.40	0	0.00	29.35	0.3	33,347	0.00%
2022/09/15	1.1	29.55	11.2	29.56	29.50	-10.1	34,769	-0.03%
2022/09/14	0	0.00	3	29.42	29.30	-3	35,334	-0.01%
2022/09/13	3	29.73	3	29.75	29.80	0	36,034	0.00%
2022/09/12	3	29.63	12	29.67	29.70	-9	36,581	-0.02%
2022/09/08	1.9	29.14	19	29.13	29.25	-17.1	37,020	-0.05%
2022/09/07	3.1	29.03	4	29.30	28.75	-0.9	36,978	0.00%
2022/09/06	1.2	29.10	19.1	29.17	29.20	-17.9	36,898	-0.05%
2022/09/05	1	28.95	10	28.77	29.00	-9	37,080	-0.02%
2022/09/02	4.5	28.64	0	0.00	28.55	4.5	37,245	0.01%
2022/09/01	22.9	28.54	4	28.64	28.55	18.9	37,280	0.05%
2022/08/31	3.2	28.86	0	0.00	28.95	3.2	37,205	0.01%
2022/08/30	18.1	28.79	1	29.00	29.00	17.1	37,157	0.05%
2022/08/29	2.2	28.75	1	28.95	28.80	1.2	37,256	0.00%
2022/08/26	0.8	29.20	1.8	29.22	29.25	-1	37,425	0.00%
2022/08/25	4	29.08	3.5	29.14	29.15	0.5	37,641	0.00%
2022/08/24	2.1	28.93	10	29.06	29.05	-7.9	37,952	-0.02%
2022/08/23	5.3	28.79	3	28.80	28.80	2.3	38,628	0.01%
2022/08/22	9.1	28.99	9	29.01	29.00	0.1	38,968	0.00%
2022/08/19	5	29.17	8	29.09	29.20	-3	39,180	-0.01%
2022/08/18	13.3	29.13	6	28.99	29.20	7.3	39,328	0.02%
2022/08/17	10.1	29.10	8	29.16	29.20	2.1	39,403	0.01%
2022/08/16	27.4	29.11	6	29.13	29.00	21.4	39,474	0.05%
2022/08/15	27.1	29.03	4	29.19	29.15	23.1	39,619	0.06%
2022/08/12	3.1	28.79	13	28.87	28.75	-9.9	39,496	-0.03%
2022/08/11	4	28.30	96	28.38	28.45	-92	39,794	-0.23%
2022/08/10	9.3	28.00	5	28.00	28.00	4.2	39,839	0.01%
2022/08/09	1.2	27.96	4.3	27.96	28.00	-3.1	40,151	-0.01%
2022/08/08	9.9	28.01	1	28.00	27.95	8.9	40,390	0.02%
2022/08/05	7.2	28.18	16.8	28.20	28.30	-9.6	40,506	-0.02%
2022/08/04	23.2	27.90	22	27.94	27.85	1.2	41,128	0.00%
2022/08/03	27.3	28.05	3	28.05	28.05	24.3	41,320	0.06%
2022/08/02	15.1	28.21	14	28.29	28.35	1.1	41,442	0.00%
2022/08/01	12	28.37	12.3	28.45	28.60	-0.3	41,478	0.00%
2022/07/29	6.3	27.58	11	27.61	27.70	-4.7	41,131	-0.01%
2022/07/28	23.5	27.43	1	27.40	27.35	22.5	41,080	0.05%
2022/07/27	59.7	27.60	11	27.54	27.60	48.6	40,652	0.12%
2022/07/26	71.6	27.85	5	27.89	27.85	66.6	40,201	0.17%
2022/07/25	88	31.14	16	31.14	31.30	72	38,908	0.19%
2022/07/22	6.9	30.66	14	30.65	30.80	-7.1	37,598	-0.02%
2022/07/21	19	30.15	27.7	30.23	30.50	-8.7	37,530	-0.02%
2022/07/20	13.5	30.31	4	30.44	30.50	9.5	37,597	0.03%
2022/07/19	11	29.97	12.2	29.96	30.25	-1.2	37,829	0.00%
2022/07/18	12	28.94	12	29.32	30.65	0	37,556	0.00%
2022/07/15	19.4	28.91	0	0.00	28.95	19.4	37,284	0.05%
2022/07/14	6	28.84	17	28.99	29.25	-11	37,327	-0.03%
2022/07/13	30	28.99	10.1	29.04	29.05	19.9	37,205	0.05%
2022/07/12	23.3	28.85	0.8	28.97	28.90	22.5	37,380	0.06%
2022/07/11	2	29.20	1	29.15	29.10	1	37,386	0.00%
2022/07/08	2	29.35	3	29.37	29.35	-1	37,433	0.00%
2022/07/07	11	29.02	8	29.04	29.05	3	37,445	0.01%
2022/07/06	13	29.02	4	29.08	29.00	9	37,525	0.02%
2022/07/05	7.7	29.12	14	29.19	29.20	-6.3	37,503	-0.02%
2022/07/04	5.2	28.55	1	28.70	28.65	4.2	37,438	0.01%
2022/07/01	3.1	28.68	24.7	28.71	28.70	-21.6	37,570	-0.06%
2022/06/30	22	28.60	3	28.53	28.45	19	37,595	0.05%
2022/06/29	20.4	29.07	12	29.16	29.10	8.4	37,376	0.02%
2022/06/28	42.3	29.00	35	28.96	29.20	7.3	37,287	0.02%
2022/06/27	8.3	29.52	4.2	29.54	29.45	4.1	37,947	0.01%
2022/06/24	66.5	28.93	12.1	28.95	29.00	54.4	37,870	0.14%
2022/06/23	79.2	29.67	14	29.43	29.00	65.2	37,318	0.17%
2022/06/22	18.7	31.41	6	31.19	31.00	12.7	36,074	0.04%
2022/06/21	51.2	31.95	4	31.99	31.85	47.2	36,046	0.13%
2022/06/20	46.4	32.63	4	32.73	32.15	42.4	35,923	0.12%
2022/06/17	7.2	33.21	12	33.42	33.15	-4.8	36,269	-0.01%
2022/06/16	5.1	33.80	0	0.00	33.55	5.1	37,274	0.01%
2022/06/15	1.1	33.90	2	34.13	33.80	-0.9	37,870	0.00%
2022/06/14	4.1	33.88	5.7	33.94	34.00	-1.6	38,213	0.00%
2022/06/13	25	33.91	15	34.01	34.00	10	38,572	0.03%
2022/06/10	1	34.50	22	34.59	34.50	-21	38,856	-0.05%
2022/06/09	11	34.50	5.1	34.46	34.50	5.9	39,372	0.02%
2022/06/08	1.1	34.76	1	34.80	34.75	0.1	39,835	0.00%
2022/06/07	10	34.66	15.1	34.69	34.75	-5.1	40,450	-0.01%
2022/06/06	2	34.00	15.1	34.32	34.65	-13.1	40,918	-0.03%
2022/06/02	14.3	33.78	3	33.85	33.75	11.3	43,066	0.03%
2022/06/01	36.4	34.27	7	34.31	34.15	29.4	45,450	0.06%
2022/05/31	1.2	34.25	12	34.33	34.65	-10.8	46,099	-0.02%
2022/05/30	12.1	34.46	6	34.45	34.50	6.1	46,569	0.01%
2022/05/27	9.7	34.35	5.6	34.15	34.40	4.1	48,683	0.01%
2022/05/26	34.5	34.08	7.1	34.05	34.05	27.4	51,413	0.05%
2022/05/25	8	33.67	8	33.76	33.85	0	51,818	0.00%
2022/05/24	4.1	33.72	18	33.69	33.55	-13.9	52,381	-0.03%
2022/05/23	15	33.46	0	0.00	33.55	15	52,385	0.03%
2022/05/20	10.7	33.31	11	33.35	33.35	-0.3	52,925	0.00%
2022/05/19	80.1	32.99	14.5	33.01	32.95	65.6	54,374	0.12%
2022/05/18	34.1	33.39	3.4	33.59	33.55	30.7	54,064	0.06%
2022/05/17	21.3	33.07	0	0.00	33.00	21.3	53,964	0.04%
2022/05/16	20.9	33.30	18	33.21	33.20	2.9	53,866	0.01%
2022/05/13	22.9	33.38	5.3	33.47	33.35	17.6	53,809	0.03%
2022/05/12	41.4	33.67	31	33.97	33.20	10.4	53,805	0.02%
2022/05/11	44.1	34.44	3	34.30	34.20	41.1	53,590	0.08%
2022/05/10	70.6	34.56	23.3	34.39	34.60	47.3	54,067	0.09%
2022/05/09	33.7	35.09	52	35.05	35.00	-18.3	54,035	-0.03%
2022/05/06	42.5	35.83	12	35.75	35.80	30.5	54,204	0.06%
2022/05/05	9.6	36.45	10.5	36.45	36.35	-0.9	54,535	0.00%
2022/05/04	13.1	36.16	6	36.12	36.05	7.1	54,598	0.01%
2022/05/03	13.1	35.86	2	35.92	36.00	11.1	55,028	0.02%
2022/04/29	3.1	36.19	7	36.11	36.10	-3.9	55,166	-0.01%
2022/04/28	25.1	36.03	15	36.02	36.05	10.1	55,356	0.02%
2022/04/27	47.2	35.54	30	35.40	35.60	17.2	55,156	0.03%
2022/04/26	41	36.28	16	36.50	36.10	25	54,761	0.05%
2022/04/25	91.4	36.82	10.3	36.89	36.60	81.1	53,900	0.15%
2022/04/22	33.3	37.67	8	37.78	37.60	25.3	52,950	0.05%
2022/04/21	50.5	38.10	3	38.12	37.80	47.5	52,606	0.09%
2022/04/20	25.1	38.35	25.3	38.50	38.30	-0.2	52,794	0.00%
2022/04/19	19	38.66	13.7	38.66	38.60	5.3	52,524	0.01%
2022/04/18	48.8	38.80	4	38.61	38.50	44.8	52,635	0.09%
2022/04/15	4.1	39.50	7.2	39.54	39.55	-3.1	52,034	-0.01%
2022/04/14	11.2	39.59	15	39.55	39.50	-3.8	51,916	-0.01%
2022/04/13	7.4	39.46	32.3	39.53	39.50	-25	51,893	-0.05%
2022/04/12	19.4	39.32	9	39.33	39.35	10.4	51,767	0.02%
2022/04/11	22.5	39.35	23.2	39.34	39.40	-0.7	51,913	0.00%
2022/04/08	1.8	39.03	19.2	39.11	39.20	-17.4	51,975	-0.03%
2022/04/07	34.3	39.05	22	38.93	38.80	12.3	51,777	0.02%
2022/04/06	17.2	39.25	10.1	39.18	39.35	7.1	51,641	0.01%
2022/04/01	21	38.98	15.2	39.01	39.20	5.8	51,380	0.01%
2022/03/31	6	38.94	9.8	38.97	38.95	-3.8	51,152	-0.01%
2022/03/30	36.3	38.73	20.3	38.86	38.95	16	51,097	0.03%
2022/03/29	12.6	39.50	19.1	39.46	39.40	-6.5	50,742	-0.01%
2022/03/28	26.2	39.48	27.3	39.55	40.00	-1.1	51,021	0.00%
2022/03/25	20	40.01	37.9	40.05	40.00	-17.9	51,552	-0.03%
2022/03/24	28	40.02	50	39.98	40.00	-22	52,528	-0.04%
2022/03/23	15.1	39.66	27.4	39.85	40.00	-12.3	54,775	-0.02%
2022/03/22	49.5	39.82	34.1	39.82	39.80	15.4	54,252	0.03%
2022/03/21	74.2	39.87	73.1	39.91	39.75	1.1	53,362	0.00%
2022/03/18	13	38.97	8.4	38.97	39.05	4.7	52,118	0.01%
2022/03/17	26.1	38.64	41.7	38.78	38.85	-15.6	52,028	-0.03%
2022/03/16	12.1	38.72	5	38.53	38.55	7	51,788	0.01%
2022/03/15	8.5	38.73	10	38.68	38.70	-1.5	51,350	0.00%
2022/03/14	22.8	38.73	21.3	38.77	38.80	1.5	51,489	0.00%
2022/03/11	8	38.44	30.3	38.49	38.45	-22.3	51,578	-0.04%
2022/03/10	14	38.26	26.7	38.25	38.30	-12.7	51,322	-0.02%
2022/03/09	47.3	37.78	25	37.95	37.95	22.3	51,268	0.04%
2022/03/08	50.2	37.74	42.5	37.55	37.40	7.6	51,327	0.01%
2022/03/07	97.5	38.67	97.5	38.75	39.00	0	49,111	0.00%
2022/03/04	43	38.52	17	38.54	38.40	26	47,384	0.05%
2022/03/03	22.1	38.68	24.9	38.67	38.60	-2.8	46,773	-0.01%
2022/03/02	154.9	38.31	207	38.36	38.30	-52.1	46,191	-0.11%	大買/大賣/
2022/03/01	106.7	37.97	110.2	37.98	37.95	-3.4	44,202	-0.01%	大買/大賣/
2022/02/25	16	35.71	30.5	35.63	36.00	-14.5	42,061	-0.03%
2022/02/24	8.4	35.39	24.2	35.42	35.25	-15.8	42,501	-0.04%
2022/02/23	5	36.00	4	36.10	36.05	1	42,451	0.00%
2022/02/22	5	35.95	12	35.98	36.15	-7	43,040	-0.02%
2022/02/21	3	36.37	58.9	36.37	36.45	-55.9	42,972	-0.13%
2022/02/18	2	35.65	10	35.63	35.65	-8	41,854	-0.02%
2022/02/17	3	35.55	9.1	35.54	35.55	-6	42,578	-0.01%
2022/02/16	16	35.44	45.7	35.30	35.45	-29.7	42,957	-0.07%
2022/02/15	11.2	35.30	11	35.10	35.05	0.2	43,153	0.00%
2022/02/14	1.2	35.17	37	35.36	35.50	-35.9	44,071	-0.08%
2022/02/11	18	35.69	13.1	35.72	35.70	5	44,111	0.01%
2022/02/10	8	35.31	75.6	35.36	35.65	-67.6	44,572	-0.15%
2022/02/09	0.1	34.65	10.6	34.87	34.95	-10.6	45,114	-0.02%
2022/02/08	6.2	34.28	5	34.46	34.50	1.2	45,278	0.00%
2022/02/07	21.1	33.70	20	34.16	34.25	1.1	45,222	0.00%
2022/01/26	1.2	33.75	1.1	33.61	33.65	0.1	44,871	0.00%
2022/01/25	15	33.46	3	33.43	33.45	12	45,226	0.03%
2022/01/24	50.2	33.41	9	33.41	33.45	41.2	45,308	0.09%
2022/01/21	45.5	33.98	71	33.85	33.85	-25.5	45,414	-0.06%
2022/01/20	20	34.17	2	34.30	34.15	18	45,443	0.04%
2022/01/19	25.2	34.17	0	0.00	34.05	25.2	45,523	0.06%
2022/01/18	15.6	34.73	0	0.00	34.60	15.6	45,378	0.03%
2022/01/17	6	34.81	3	34.88	35.00	3	45,320	0.01%
2022/01/14	7.8	35.01	21	34.96	35.20	-13.2	45,763	-0.03%
2022/01/13	2	35.48	22.2	35.45	35.50	-20.2	45,982	-0.04%
2022/01/12	1	34.60	3.4	34.78	34.85	-2.4	45,897	-0.01%
2022/01/11	12.8	34.57	1	34.55	34.55	11.8	46,055	0.03%
2022/01/10	2.2	34.87	28.1	34.79	34.90	-25.9	46,223	-0.06%
2022/01/07	3.1	34.81	8	34.77	34.80	-5	46,604	-0.01%
2022/01/06	3.1	34.62	18	34.77	34.80	-14.9	46,923	-0.03%
2022/01/05	6	34.70	2	34.78	34.85	4	48,035	0.01%
2022/01/04	28.8	34.50	6	34.60	34.45	22.8	48,871	0.05%
2022/01/03	29.1	35.02	2	34.95	35.00	27.1	50,850	0.05%
2021/12/30	7	35.33	16	35.35	35.35	-9	52,763	-0.02%
2021/12/29	15	35.18	3.4	35.18	35.25	11.6	53,518	0.02%
2021/12/28	5.7	35.27	1	35.30	35.40	4.7	54,578	0.01%
2021/12/27	5.1	35.29	2	35.35	35.25	3.1	56,025	0.01%
2021/12/24	3.2	35.45	7	35.44	35.55	-3.8	57,136	-0.01%
2021/12/23	12.7	35.28	13.1	35.38	35.50	-0.4	58,005	0.00%
2021/12/22	4.9	35.66	7	35.65	35.65	-2.1	58,667	0.00%
2021/12/21	9.5	35.25	16	35.41	35.70	-6.5	58,881	-0.01%
2021/12/20	14.3	35.87	17	35.92	35.60	-2.7	58,942	0.00%
2021/12/17	23	35.21	164.6	35.44	35.45	-141.6	59,029	-0.24%	大賣/鉅額交易
2021/12/16	1	34.20	6.5	34.31	34.35	-5.5	57,916	-0.01%
2021/12/15	1	34.10	91	34.17	34.25	-90	60,182	-0.15%
2021/12/14	25.3	34.10	8	34.18	34.10	17.3	62,281	0.03%
2021/12/13	1	34.55	27.1	34.63	34.60	-26.1	63,530	-0.04%
2021/12/10	32.2	34.33	8	34.61	34.20	24.2	64,452	0.04%
2021/12/09	0.1	34.20	18	34.20	34.35	-17.9	66,455	-0.03%
2021/12/08	67.1	34.49	8.1	34.27	34.10	59	70,615	0.08%
2021/12/07	16.3	34.06	14	34.20	34.35	2.3	72,968	0.00%
2021/12/06	1.1	33.90	2	34.05	33.90	-1	73,256	0.00%
2021/12/03	53	33.99	70.1	34.07	34.10	-17.1	75,227	-0.02%
2021/12/02	5	33.56	42	33.64	33.90	-37	76,797	-0.05%
2021/12/01	3	33.07	16	33.08	33.10	-13	80,169	-0.02%
2021/11/30	13.1	32.82	9	32.91	32.55	4.1	80,717	0.01%
2021/11/29	32.4	32.84	2	32.90	32.90	30.4	80,965	0.04%
2021/11/26	19.1	33.11	22	33.45	33.05	-2.9	82,473	0.00%
2021/11/25	27.3	33.93	10.2	33.81	33.80	17	84,298	0.02%
2021/11/24	15	33.63	56	33.78	33.80	-41	85,281	-0.05%
2021/11/23	16	33.14	18	33.20	33.10	-2	85,030	0.00%
2021/11/22	80.4	32.43	10.5	32.45	32.60	69.9	85,720	0.08%
2021/11/19	65.1	32.71	26	32.67	32.60	39.1	85,464	0.05%
2021/11/18	22	33.00	6	33.06	32.95	16	85,350	0.02%
2021/11/17	51.1	33.04	43	33.14	33.05	8.1	85,254	0.01%
2021/11/16	48.4	33.15	53	33.38	33.15	-4.6	85,867	-0.01%
2021/11/15	26.3	33.79	4.4	33.60	33.65	21.8	86,885	0.03%
2021/11/12	25.2	34.27	13.4	34.28	34.25	11.8	87,589	0.01%
2021/11/11	57.2	34.30	54.3	34.59	34.35	2.8	88,779	0.00%
2021/11/10	14.1	34.21	11.3	34.13	34.10	2.8	89,287	0.00%
2021/11/09	10.7	34.59	14.7	34.64	34.50	-4	90,324	0.00%
2021/11/08	38.4	34.28	60	34.17	34.40	-21.6	91,701	-0.02%
2021/11/05	14.6	33.01	5.6	33.02	33.10	9.1	92,321	0.01%
2021/11/04	24.2	33.21	5.6	33.31	33.25	18.6	92,825	0.02%
2021/11/03	21.2	33.41	4.1	33.44	33.50	17.1	94,533	0.02%
2021/11/02	12.2	33.42	3.3	33.63	33.20	9	94,832	0.01%
2021/11/01	7.2	33.29	1	33.55	33.40	6.2	95,030	0.01%
2021/10/29	11.1	33.62	5.4	33.66	33.60	5.7	94,890	0.01%
2021/10/28	7.6	33.86	13	33.86	33.70	-5.4	95,227	-0.01%
2021/10/27	2.5	33.89	22	33.95	33.90	-19.5	96,087	-0.02%
2021/10/26	3	33.80	6	33.82	33.75	-3	97,605	0.00%
2021/10/25	2.1	33.35	5	33.29	33.30	-2.9	98,219	0.00%
2021/10/22	6.2	33.40	4.2	33.35	33.30	2	98,964	0.00%
2021/10/21	1	33.50	4.1	34.11	33.90	-3.1	99,159	0.00%
2021/10/20	11	33.85	39.1	34.01	33.55	-28	99,433	-0.03%
2021/10/19	2.1	33.50	0	0.00	33.45	2.1	99,794	0.00%
2021/10/18	8.1	33.54	10	33.53	33.65	-1.9	100,584	0.00%
2021/10/15	49	33.14	7.5	33.15	33.20	41.5	102,281	0.04%
2021/10/14	16.3	32.68	20.2	32.64	32.75	-3.9	103,758	0.00%
2021/10/13	52.9	32.57	26.3	32.62	32.40	26.6	104,658	0.03%
2021/10/12	13.7	33.31	22.1	33.31	33.40	-8.4	104,445	-0.01%
2021/10/08	125.1	33.73	60.1	33.71	33.20	65.1	104,600	0.06%	大買/
2021/10/07	90.3	34.41	15	34.47	34.50	75.3	103,854	0.07%
2021/10/06	23.1	34.98	4	35.20	35.05	19.1	103,972	0.02%
2021/10/05	38	35.10	32	35.05	35.60	6	104,986	0.01%
2021/10/04	77.3	35.22	51.6	35.12	35.00	25.7	105,213	0.02%
2021/10/01	27.4	35.81	9.1	35.99	35.85	18.3	105,938	0.02%
2021/09/30	29.1	36.06	27.2	35.95	36.30	1.9	108,394	0.00%
2021/09/29	41.2	35.28	49.1	35.27	35.20	-7.9	109,385	-0.01%
2021/09/28	30.1	35.67	89.4	35.77	35.75	-59.3	111,723	-0.05%
2021/09/27	60.1	36.03	20	36.09	35.95	40.1	114,020	0.04%
2021/09/24	101.1	36.13	13.1	36.18	36.00	87.9	119,606	0.07%	大買/
2021/09/23	62.4	36.27	10	36.20	36.15	52.4	128,294	0.04%
2021/09/22	123.3	36.40	111.1	36.35	36.30	12.2	133,199	0.01%	大買/大賣/
2021/09/17	71.8	37.99	33.3	38.24	37.80	38.5	135,500	0.03%
2021/09/16	69.1	38.64	46	38.70	38.50	23	134,743	0.02%
2021/09/15	42.1	39.19	24	39.18	39.25	18	134,636	0.01%
2021/09/14	100.1	39.73	60.2	39.75	39.85	39.9	135,759	0.03%
2021/09/13	27	39.77	238.2	39.96	40.05	-211.2	138,433	-0.15%	大賣/鉅額交易
2021/09/10	43.2	39.05	155.1	39.09	39.10	-111.9	136,318	-0.08%	大賣/鉅額交易
2021/09/09	14	37.96	63	37.95	38.35	-49	135,703	-0.04%
2021/09/08	76.6	37.90	57	38.34	37.60	19.6	136,635	0.01%
2021/09/07	116.3	38.61	125.5	38.49	38.50	-9.2	136,611	-0.01%	大買/大賣/
2021/09/06	179.1	38.64	226.7	38.66	38.85	-47.6	137,062	-0.03%	大買/大賣/
2021/09/03	5.1	37.61	40.7	37.53	37.45	-35.6	135,268	-0.03%
2021/09/02	69.1	37.35	52	37.23	37.00	17.1	137,285	0.01%
2021/09/01	23	38.18	37.2	38.28	37.75	-14.2	139,749	-0.01%
2021/08/31	89.2	37.44	128.6	37.92	38.15	-39.4	139,313	-0.03%	大賣/
2021/08/30	23.9	37.19	45.9	37.37	37.50	-22	139,754	-0.02%
2021/08/27	13	36.66	42	36.90	36.90	-29	140,948	-0.02%
2021/08/26	150	37.03	127	37.03	36.35	23	145,502	0.02%	大買/大賣/
2021/08/25	36	35.83	32.1	35.95	36.00	3.9	152,066	0.00%
2021/08/24	15.5	35.59	64.1	35.80	36.00	-48.6	154,668	-0.03%
2021/08/23	26	35.73	24	35.77	35.65	2	160,835	0.00%
2021/08/20	51.1	35.12	64	35.43	35.10	-12.9	166,632	-0.01%
2021/08/19	116.3	35.75	82.3	35.63	35.30	34	168,766	0.02%	大買/
2021/08/18	40.5	36.52	72.1	36.31	37.00	-31.6	169,685	-0.02%
2021/08/17	155	36.91	24	37.29	36.25	131	172,383	0.08%	大買/鉅額交易
2021/08/16	104.1	37.60	86.2	37.59	37.65	17.9	174,555	0.01%	大買/
2021/08/13	63	37.71	223.1	37.85	37.75	-160.1	179,344	-0.09%	大賣/鉅額交易
2021/08/12	55	37.60	135.7	37.85	38.00	-80.7	184,844	-0.04%	大賣/
2021/08/11	84.3	37.19	88.4	37.29	37.05	-4.1	191,226	0.00%
2021/08/10	76.2	36.85	42.4	37.00	36.80	33.8	191,021	0.02%
2021/08/09	87.1	36.47	121.1	37.06	37.45	-34	196,274	-0.02%	大賣/
2021/08/06	25.9	35.75	66	35.89	35.85	-40.1	201,547	-0.02%
2021/08/05	45.1	36.15	18	35.93	36.00	27.1	210,059	0.01%
2021/08/04	13.2	36.76	26	36.98	36.80	-12.8	221,136	-0.01%
2021/08/03	57.2	36.54	17.1	36.70	36.90	40.2	233,961	0.02%
2021/08/02	30.7	36.96	60.2	37.11	37.25	-29.6	242,971	-0.01%
2021/07/30	48.2	36.76	78	36.93	36.35	-29.8	246,344	-0.01%
2021/07/29	7	35.66	27.5	35.91	36.30	-20.5	254,452	-0.01%
2021/07/28	34.3	35.17	29.1	35.22	35.30	5.2	260,353	0.00%
2021/07/27	20	35.38	48	35.50	35.20	-28	265,556	-0.01%
2021/07/26	55.5	36.08	19.3	35.85	35.80	36.2	270,709	0.01%
2021/07/23	17.5	36.01	33	35.92	36.30	-15.5	275,589	-0.01%
2021/07/22	24.4	35.28	38.5	35.40	35.20	-14.1	277,422	-0.01%
2021/07/21	109.4	35.64	39.5	35.56	35.10	69.9	279,934	0.02%	大買/
2021/07/20	68.7	36.27	63	36.30	36.05	5.7	282,175	0.00%
2021/07/19	23.3	36.30	31	36.39	36.60	-7.7	284,829	0.00%
2021/07/16	48.6	36.39	13.5	36.45	36.35	35.2	292,244	0.01%
2021/07/15	29.1	36.46	65	36.62	37.00	-35.9	295,608	-0.01%
2021/07/14	78.8	36.02	40.5	36.06	35.90	38.3	301,447	0.01%
2021/07/13	116.6	37.18	113.4	37.10	36.50	3.2	306,064	0.00%	大買/大賣/
2021/07/12	74.4	38.58	110	38.35	37.90	-35.7	309,296	-0.01%	大賣/
2021/07/09	56.3	37.94	52	38.03	38.05	4.3	312,461	0.00%
2021/07/08	84	37.96	79	38.29	38.75	5.1	318,600	0.00%
2021/07/07	163.6	38.46	102.2	38.50	38.05	61.4	319,559	0.02%	大買/大賣/
2021/07/06	64.9	39.90	37.9	40.03	39.70	27	318,322	0.01%
2021/07/05	175.6	40.08	145	40.09	39.90	30.6	317,842	0.01%	大買/大賣/
2021/07/02	124.1	39.44	145.8	39.24	38.95	-21.7	317,242	-0.01%	大買/大賣/
2021/07/01	343.4	40.17	278.4	39.90	39.10	65	316,817	0.02%	大買/大賣/
2021/06/30	340.6	39.62	563.5	39.46	39.60	-222.9	310,414	-0.07%	大買/大賣/鉅額交易
2021/06/29	242.1	37.93	318.3	38.05	37.75	-76.2	300,495	-0.03%	大買/大賣/
2021/06/28	182.3	36.94	171.7	36.90	37.45	10.6	294,424	0.00%	大買/大賣/
2021/06/25	39.3	36.18	44.3	36.10	35.75	-5	290,148	0.00%
2021/06/24	24.2	35.90	76	35.99	35.80	-51.8	289,062	-0.02%
2021/06/23	172.4	35.87	167.5	35.62	35.40	4.9	287,679	0.00%	大買/大賣/
2021/06/22	265.7	36.08	245.6	36.08	36.15	20.2	285,044	0.01%	大買/大賣/
2021/06/21	220.9	34.55	132.8	34.33	34.30	88.1	280,148	0.03%	大買/大賣/
2021/06/18	114.5	35.47	165.6	35.46	35.00	-51	278,081	-0.02%	大買/大賣/
2021/06/17	70.2	35.57	11	35.71	35.45	59.2	275,908	0.02%
2021/06/16	114.9	35.97	123	36.06	35.50	-8.1	274,433	0.00%	大買/大賣/
2021/06/15	224.1	35.63	148.3	35.79	35.85	75.8	272,484	0.03%	大買/大賣/
2021/06/11	147.6	36.20	26	36.60	36.15	121.6	270,263	0.04%	大買/鉅額交易
2021/06/10	109.7	35.59	57.2	35.75	36.15	52.5	268,228	0.02%	大買/
2021/06/09	112.1	36.03	54	36.04	36.10	58.1	265,669	0.02%	大買/
2021/06/08	42.5	37.39	25.3	37.22	37.20	17.2	262,412	0.01%
2021/06/07	118.1	37.49	86.1	37.28	37.30	32	261,789	0.01%	大買/
2021/06/04	114.2	38.47	171	38.52	38.05	-56.8	259,522	-0.02%	大買/大賣/
2021/06/03	232	39.31	140.1	38.86	38.80	91.9	258,118	0.04%	大買/大賣/
2021/06/02	125.2	38.82	335.6	38.82	39.50	-210.4	253,358	-0.08%	大買/大賣/鉅額交易
2021/06/01	126.1	36.81	106	36.92	37.35	20.1	245,349	0.01%	大買/大賣/
2021/05/31	327.4	38.19	285.5	37.96	36.95	41.9	243,104	0.02%	大買/大賣/
2021/05/28	125.3	36.80	184.2	36.70	36.55	-58.9	236,893	-0.02%	大買/大賣/
2021/05/27	62	35.05	46.2	34.97	34.60	15.8	230,730	0.01%
2021/05/26	105.1	34.28	101.3	34.37	34.85	3.8	228,257	0.00%	大買/大賣/
2021/05/25	133.1	34.83	71.7	34.96	34.45	61.4	225,749	0.03%	大買/
2021/05/24	140.4	35.79	117.2	35.63	35.50	23.2	222,323	0.01%	大買/大賣/
2021/05/21	125.2	35.59	137.2	35.98	36.20	-12	219,566	-0.01%	大買/大賣/
2021/05/20	303.5	36.20	129.6	36.17	35.15	173.9	213,451	0.08%	大買/大賣/鉅額交易
2021/05/19	243.5	37.41	202.2	37.60	37.80	41.3	206,899	0.02%	大買/大賣/
2021/05/18	42	34.15	93.8	34.55	34.80	-51.8	198,585	-0.03%
2021/05/17	125.9	32.64	199.9	32.49	31.65	-74	197,129	-0.04%	大買/大賣/
2021/05/14	259.6	35.51	250.7	35.64	34.85	8.8	190,893	0.00%	大買/大賣/
2021/05/13	325.2	36.86	304.3	36.52	36.60	20.8	183,571	0.01%	大買/大賣/
2021/05/12	496	39.34	432.8	39.19	38.35	63.3	174,735	0.04%	大買/大賣/
2021/05/11	628.8	44.26	452.9	44.09	42.00	175.9	163,160	0.11%	大買/大賣/鉅額交易
2021/05/10	270.3	43.44	694	43.33	45.00	-423.7	150,016	-0.28%	大買/大賣/鉅額交易
2021/05/07	166.7	40.68	174	40.75	41.20	-7.3	140,620	-0.01%	大買/大賣/
2021/05/06	425.6	40.94	580.6	41.03	41.00	-155	136,391	-0.11%	大買/大賣/鉅額交易
2021/05/05	102	38.78	324.4	38.99	39.25	-222.4	126,621	-0.18%	大買/大賣/鉅額交易
2021/05/04	136.2	36.00	171.1	35.62	36.25	-35	119,998	-0.03%	大買/大賣/
2021/05/03	334.2	39.92	329.4	39.61	38.55	4.8	114,087	0.00%	大買/大賣/
2021/04/29	245.2	39.44	327.7	39.61	39.30	-82.5	108,516	-0.08%	大買/大賣/
2021/04/28	124.8	38.15	87	38.34	38.20	37.7	103,105	0.04%	大買/
2021/04/27	263.4	39.39	133.4	39.36	39.10	130	100,884	0.13%	大買/大賣/鉅額交易
2021/04/26	147.7	39.63	514.2	39.62	40.00	-366.5	97,370	-0.38%	大買/大賣/鉅額交易
2021/04/23	404.2	38.29	330.2	38.25	38.10	74	93,376	0.08%	大買/大賣/
2021/04/22	447.1	40.21	429.7	40.63	38.90	17.4	89,332	0.02%	大買/大賣/
2021/04/21	248.5	38.65	198.1	38.55	38.50	50.5	80,896	0.06%	大買/大賣/
2021/04/20	331.8	38.04	386.2	37.95	39.00	-54.4	76,893	-0.07%	大買/大賣/
2021/04/19	256.8	37.18	403.8	37.60	38.65	-146.9	70,469	-0.21%	大買/大賣/鉅額交易
2021/04/16	233.5	35.13	295.4	35.09	35.15	-61.9	64,352	-0.10%	大買/大賣/
2021/04/15	325.8	33.06	268	33.20	33.00	57.8	59,455	0.10%	大買/大賣/
2021/04/14	202.9	32.31	362.1	32.50	32.95	-159.2	55,086	-0.29%	大買/大賣/鉅額交易
2021/04/13	146.4	30.28	389.8	30.52	30.20	-243.3	48,794	-0.50%	大買/大賣/鉅額交易
2021/04/12	399.6	29.49	161.4	29.46	29.60	238.2	48,382	0.49%	大買/大賣/鉅額交易
2021/04/09	42.9	28.14	33	27.79	27.95	9.9	46,327	0.02%
2021/04/08	143.5	27.81	385.7	28.01	28.15	-242.2	44,948	-0.54%	大買/大賣/鉅額交易
2021/04/07	217.2	26.99	169.7	26.79	26.90	47.5	42,611	0.11%	大買/大賣/
2021/04/06	1	25.80	23	25.89	25.95	-22	40,260	-0.05%
2021/04/01	21	25.90	8	25.88	25.80	13	40,097	0.03%
2021/03/31	1	25.90	32	25.84	25.90	-31	39,947	-0.08%
2021/03/30	4	25.50	21.5	25.60	25.80	-17.5	39,585	-0.04%
2021/03/29	12	25.49	56.2	25.50	25.55	-44.2	39,402	-0.11%
2021/03/26	3.5	25.08	24.2	25.01	25.05	-20.7	40,826	-0.05%
2021/03/25	4.1	24.98	3	25.05	25.00	1.1	41,695	0.00%
2021/03/24	2.4	24.96	3	25.00	25.00	-0.6	42,013	0.00%
2021/03/23	3.4	25.12	9	25.17	25.10	-5.6	42,212	-0.01%
2021/03/22	2.1	25.00	5	25.07	25.15	-3	42,480	-0.01%
2021/03/19	39.3	25.06	3.1	25.05	25.10	36.2	43,158	0.08%
2021/03/18	1.1	25.60	17	25.56	25.45	-15.9	44,172	-0.04%
2021/03/17	5.1	25.58	31.1	25.56	25.65	-26	44,468	-0.06%
2021/03/16	9.5	25.47	24.8	25.45	25.50	-15.3	44,736	-0.03%
2021/03/15	5.1	25.66	13.4	25.61	25.65	-8.4	44,645	-0.02%
2021/03/12	5	25.80	42.7	25.81	25.90	-37.7	44,668	-0.08%
2021/03/11	3.5	25.82	72.1	25.81	25.80	-68.6	44,666	-0.15%
2021/03/10	21	25.76	52	25.69	25.75	-31	44,358	-0.07%
2021/03/09	8.2	25.62	35.7	25.60	25.70	-27.5	43,890	-0.06%
2021/03/08	4.1	25.19	46.3	25.08	25.10	-42.2	42,839	-0.10%
2021/03/05	37	24.98	40	24.89	24.95	-3	42,590	-0.01%
2021/03/04	9.6	25.09	9	25.17	25.00	0.6	43,371	0.00%
2021/03/03	4.2	24.97	84.1	25.00	25.05	-79.9	43,077	-0.19%
2021/03/02	5	24.74	4	24.90	24.65	1	42,658	0.00%
2021/02/26	25	24.86	7.1	24.91	24.75	17.9	43,040	0.04%
2021/02/25	2.4	25.09	31.3	25.18	25.30	-28.9	42,516	-0.07%
2021/02/24	42.1	25.28	23.7	25.11	25.05	18.4	42,546	0.04%
2021/02/23	9.5	25.26	46.1	25.20	25.30	-36.6	42,107	-0.09%
2021/02/22	1.2	24.57	18	24.70	24.45	-16.9	41,215	-0.04%
2021/02/19	5.2	24.33	11.3	24.49	24.60	-6.1	41,145	-0.01%
2021/02/18	24.1	24.28	16.5	24.44	24.40	7.6	41,183	0.02%
2021/02/17	3	23.93	16	23.95	24.00	-13	41,006	-0.03%
2021/02/05	15.1	23.36	4	23.43	23.40	11.1	40,664	0.03%
2021/02/04	1.1	23.32	0	0.00	23.20	1.1	40,971	0.00%
2021/02/03	2.6	23.58	0.3	23.63	23.65	2.3	41,657	0.01%
2021/02/02	1.2	23.43	12.1	23.70	23.80	-10.9	41,591	-0.03%
2021/02/01	2.4	23.13	2.1	23.25	23.20	0.3	41,378	0.00%
2021/01/29	30.1	23.07	1.3	23.21	22.95	28.8	41,230	0.07%
2021/01/28	11.4	23.25	136	23.35	23.30	-124.6	40,840	-0.31%	大賣/鉅額交易
2021/01/27	9.6	23.71	0	0.00	23.55	9.6	40,381	0.02%
2021/01/26	3.3	23.65	3.5	23.61	23.70	-0.2	40,242	0.00%
2021/01/25	7.6	23.89	6	23.90	23.95	1.6	40,005	0.00%
2021/01/22	10.1	23.38	12	23.63	23.65	-1.9	39,966	0.00%
2021/01/21	1.1	23.60	7	23.83	23.60	-5.9	39,764	-0.01%
2021/01/20	31.5	23.58	23	23.66	23.45	8.5	39,561	0.02%
2021/01/19	9.1	24.28	7	24.43	24.30	2.1	38,843	0.01%
2021/01/18	19.3	24.35	13.3	24.23	24.25	6	38,668	0.02%
2021/01/15	30	24.97	39	24.95	24.90	-9	38,199	-0.02%
2021/01/14	16	25.33	6.2	25.36	25.30	9.8	37,612	0.03%
2021/01/13	38	25.27	37.2	25.34	25.55	0.8	37,317	0.00%
2021/01/12	20	25.38	28	25.38	25.30	-8	36,889	-0.02%
2021/01/11	14.4	25.79	50.5	25.82	25.90	-36.1	36,320	-0.10%
2021/01/08	17	25.92	27.7	25.95	26.00	-10.7	35,953	-0.03%
2021/01/07	9	25.67	27	25.51	25.70	-18	35,217	-0.05%
2021/01/06	112.3	25.66	26.3	26.14	25.50	86.1	34,533	0.25%	大買/
2021/01/05	227.5	25.97	222.9	25.82	26.00	4.5	32,980	0.01%	大買/大賣/
2021/01/04	26	24.95	21	25.09	24.95	5	30,159	0.02%
2020/12/31	2.1	24.78	5	24.80	24.75	-2.9	29,624	-0.01%
2020/12/30	5	24.95	17	24.91	25.00	-12	29,359	-0.04%
2020/12/29	8	24.63	320	24.60	24.65	-312	28,602	-1.09%	大賣/鉅額交易
2020/12/28	1.5	24.20	21	24.20	24.30	-19.5	28,170	-0.07%
2020/12/25	8.1	24.19	3	24.20	24.20	5.1	28,056	0.02%
2020/12/24	2.1	24.28	3	24.25	24.35	-0.9	27,781	0.00%
2020/12/23	4.1	24.37	104	24.20	24.40	-99.9	27,454	-0.36%	大賣/
2020/12/22	539.1	25.20	161	25.24	24.50	378.1	27,142	1.39%	大買/大賣/鉅額交易
2020/12/21	14.1	24.94	18	24.94	24.95	-3.9	25,565	-0.02%
2020/12/18	2.4	24.20	24	24.24	24.45	-21.6	24,615	-0.09%
2020/12/17	4	24.35	17	24.36	24.40	-13	24,236	-0.05%
2020/12/16	12.2	24.41	6	24.46	24.40	6.2	23,865	0.03%
2020/12/15	48.6	24.63	88	24.54	24.35	-39.4	23,610	-0.17%
2020/12/14	46.1	24.76	52	24.58	24.65	-5.9	22,740	-0.03%
2020/12/11	19.1	23.99	38.8	23.84	23.95	-19.7	21,317	-0.09%
2020/12/10	10.1	23.74	21.1	23.67	23.65	-11	20,885	-0.05%
2020/12/09	17.1	23.38	1	23.30	23.35	16.1	20,218	0.08%
2020/12/08	2.1	23.32	6.7	23.36	23.35	-4.6	20,030	-0.02%
2020/12/07	8.1	23.50	6	23.49	23.45	2.1	19,847	0.01%
2020/12/04	1.1	23.49	16.4	23.41	23.40	-15.3	19,651	-0.08%
2020/12/03	2	23.30	5.1	23.30	23.30	-3.1	19,406	-0.02%
2020/12/02	1	23.15	6	23.20	23.30	-5	20,404	-0.02%
2020/12/01	5	22.98	41	23.00	23.10	-36	20,162	-0.18%
2020/11/30	19	23.23	26.6	23.46	22.80	-7.6	19,995	-0.04%
2020/11/27	12	23.20	15	23.23	23.15	-3	18,928	-0.02%
2020/11/26	4.1	23.20	18	23.08	23.10	-13.9	18,492	-0.08%
2020/11/25	5	23.00	43	23.05	23.05	-38	18,399	-0.21%
2020/11/24	5	22.67	30.4	22.73	22.65	-25.5	17,746	-0.14%
2020/11/23	10	22.58	39	22.54	22.65	-29	17,443	-0.17%
2020/11/20	0	0.00	66.4	22.00	22.00	-66.4	17,026	-0.39%
2020/11/19	0.6	21.80	6	22.00	22.00	-5.4	16,859	-0.03%
2020/11/18	9	21.94	35	21.99	22.00	-26	16,600	-0.16%
2020/11/17	3	21.80	45.1	21.91	21.95	-42.1	16,340	-0.26%
2020/11/16	0	0.00	7	21.58	21.60	-7	16,113	-0.04%
2020/11/13	0	0.00	9	21.58	21.60	-9	15,839	-0.06%
2020/11/12	1	21.50	15	21.50	21.60	-14	15,773	-0.09%
2020/11/11	10	21.50	34.3	21.23	21.75	-24.3	15,491	-0.16%
2020/11/10	4	20.73	14	20.79	20.80	-10	14,594	-0.07%
2020/11/09	2	20.68	12	20.66	20.70	-10	14,417	-0.07%
2020/11/06	6	20.70	1	20.65	20.70	5	14,319	0.03%
2020/11/05	0	0.00	8	20.65	20.70	-8	14,392	-0.06%
2020/11/04	0	0.00	4	20.60	20.65	-4	14,371	-0.03%
2020/11/03	0	0.00	1	20.60	20.60	-1	14,480	-0.01%
2020/11/02	0	0.00	1	20.50	20.50	-1	14,542	-0.01%
2020/10/30	2	20.28	0	0.00	20.30	2	14,557	0.01%
2020/10/29	14	20.43	0	0.00	20.40	14	14,346	0.10%
2020/10/28	1	20.55	6	20.69	20.55	-5	14,304	-0.03%
2020/10/27	1	20.60	0	0.00	20.70	1	14,307	0.01%
2020/10/26	0	0.00	17	20.67	20.70	-17	14,314	-0.12%
2020/10/22	0.9	20.50	8.6	20.52	20.55	-7.7	14,417	-0.05%
2020/10/21	4	20.61	0	0.00	20.55	4	14,492	0.03%
2020/10/20	0	0.00	1	20.65	20.70	-1	14,576	-0.01%
2020/10/19	5	20.65	12	20.63	20.60	-7	14,631	-0.05%
2020/10/16	0.1	20.45	8	20.59	20.45	-7.9	14,737	-0.05%
2020/10/14	1	20.60	0	0.00	20.70	1	14,967	0.01%
2020/10/13	3	20.38	0	0.00	20.55	3	14,908	0.02%
2020/10/12	12.2	20.42	1	20.55	20.50	11.2	14,960	0.07%
2020/10/08	20	20.65	0	0.00	20.65	20	14,975	0.13%
2020/10/07	1	20.75	2	20.70	20.65	-1	15,043	-0.01%
2020/10/06	0	0.00	9.1	20.74	20.75	-9.1	15,080	-0.06%
2020/10/05	0.9	20.60	1	20.55	20.60	-0.1	15,039	0.00%
2020/09/30	3	20.50	0	0.00	20.45	3	15,236	0.02%
2020/09/29	9	20.70	10.1	20.63	20.60	-1.1	15,211	-0.01%
2020/09/28	1	20.20	2.1	20.35	20.45	-1.1	15,115	-0.01%
2020/09/25	0	0.00	1	20.15	20.15	-1	15,243	-0.01%
2020/09/24	23	20.05	5	20.05	20.00	18	15,222	0.12%
2020/09/23	8	20.39	15	20.55	20.55	-7	14,914	-0.05%
2020/09/22	10	20.74	1	20.70	20.60	9	14,860	0.06%
2020/09/21	0	0.00	5	20.77	20.70	-5	14,815	-0.03%
2020/09/18	6	20.73	1	20.90	20.70	5	14,911	0.03%
2020/09/17	6	20.96	0	0.00	20.90	6	14,746	0.04%
2020/09/16	6	20.93	5	20.95	21.00	1	14,739	0.01%
2020/09/15	0	0.00	2	20.90	20.95	-2	14,724	-0.01%
2020/09/14	1	20.90	1	20.95	20.95	0	14,964	0.00%
2020/09/11	4	20.91	6	20.94	20.95	-2	15,043	-0.01%
2020/09/10	0	0.00	4	20.83	20.90	-4	15,013	-0.03%
2020/09/09	1	20.85	15	20.84	21.00	-14	15,017	-0.09%
2020/09/08	0.1	20.90	12.2	20.90	20.90	-12.1	15,019	-0.08%
2020/09/07	9	20.45	45.4	20.51	21.00	-36.4	14,899	-0.24%
2020/09/04	2	20.08	2	20.03	20.00	0	13,899	0.00%
2020/09/03	5	20.10	13.5	20.10	20.15	-8.5	14,032	-0.06%
2020/09/02	6	20.02	1	20.05	20.10	5	14,179	0.04%
2020/09/01	9.3	19.98	4.2	19.99	20.00	5.1	14,396	0.04%
2020/08/31	34	20.00	2	20.00	19.90	32	14,508	0.22%
2020/08/28	0	0.00	1	19.90	20.00	-1	14,600	-0.01%
2020/08/27	5	20.00	0.2	20.00	20.05	4.8	14,984	0.03%
2020/08/26	3	19.98	3	20.10	20.10	0	15,259	0.00%
2020/08/25	1	20.00	3	20.07	20.00	-2	15,411	-0.01%
2020/08/24	0	0.00	3	20.10	20.00	-3	15,844	-0.02%
2020/08/21	2	20.08	5	20.06	20.00	-3	16,099	-0.02%
2020/08/20	12.1	19.89	1	20.05	19.80	11.1	16,117	0.07%
2020/08/19	5	20.30	1	20.30	20.25	4	16,064	0.02%
2020/08/18	5	20.40	1	20.40	20.50	4	16,055	0.02%
2020/08/17	4	20.28	65	20.29	20.40	-61	16,161	-0.38%
2020/08/14	6	20.18	4	20.18	20.20	2	16,160	0.01%
2020/08/12	1	20.10	1	20.15	20.20	0	16,315	0.00%
2020/08/11	1.9	20.25	3	20.20	20.20	-1.1	16,326	-0.01%
2020/08/10	5	20.02	6	20.06	20.10	-1	16,247	-0.01%
2020/08/07	8	19.89	2.2	19.86	19.95	5.8	16,363	0.04%
2020/08/06	5	19.98	2	20.03	20.10	3	16,366	0.02%
2020/08/05	4	19.95	1	19.95	20.00	3	16,394	0.02%
2020/08/04	1	19.80	0	0.00	19.85	1	16,526	0.01%
2020/08/03	4	19.71	0	19.80	19.60	4	16,629	0.02%
2020/07/31	10	19.86	0	0.00	19.80	10	16,624	0.06%
2020/07/30	13	19.83	0	0.00	19.90	13	16,671	0.08%
2020/07/29	6	19.94	0	0.00	19.90	6	16,721	0.04%
2020/07/28	9	19.83	1.1	19.81	19.90	7.9	16,998	0.05%
2020/07/27	5	20.04	0	0.00	20.00	5	17,336	0.03%
2020/07/24	15	20.22	1	20.25	20.15	14	17,451	0.08%
2020/07/23	8	20.63	3	20.67	20.70	5	17,324	0.03%
2020/07/22	9	20.63	1	20.65	20.70	8	17,399	0.05%
2020/07/21	13.1	20.66	6.1	20.70	20.60	7	17,273	0.04%
2020/07/20	6.1	20.76	0	0.00	20.80	6.1	17,064	0.04%
2020/07/17	4	20.91	12	20.96	20.90	-8	17,222	-0.05%
2020/07/16	2	20.85	10.4	20.99	20.90	-8.5	17,505	-0.05%
2020/07/15	2	20.95	7	20.85	20.90	-5	17,527	-0.03%
2020/07/14	1	20.65	11	20.65	20.60	-10	17,597	-0.06%
2020/07/13	1	20.60	0	0.00	20.70	1	17,830	0.01%
2020/07/10	6	20.70	0	0.00	20.70	6	18,001	0.03%
2020/07/09	22	20.80	11	20.94	20.85	11	18,053	0.06%
2020/07/08	4	20.75	4	20.78	20.85	0	17,838	0.00%
2020/07/07	23	20.79	11	20.75	20.75	12	17,815	0.07%
2020/07/06	20	20.90	44.5	20.90	21.00	-24.5	17,801	-0.14%
2020/07/03	0	0.00	22	20.70	20.75	-22	17,842	-0.12%
2020/07/02	0	0.00	2	20.65	20.55	-2	17,945	-0.01%
2020/07/01	5	20.62	12	20.60	20.60	-7	18,191	-0.04%
2020/06/30	1	20.65	2	20.75	20.70	-1	18,402	-0.01%
2020/06/29	18	20.54	0	0.00	20.55	18	18,530	0.10%
2020/06/24	2	20.80	2	20.83	20.85	0	18,641	0.00%
2020/06/23	6	20.56	0	0.00	20.75	6	18,762	0.03%
2020/06/22	9.7	20.50	6	20.50	20.55	3.7	18,823	0.02%
2020/06/19	2	20.63	0	0.00	20.50	2	19,009	0.01%
2020/06/18	38	20.61	5	20.60	20.55	33	18,922	0.17%
2020/06/17	3	20.80	0	0.00	20.95	3	18,994	0.02%
2020/06/16	0	0.00	15	20.70	20.80	-15	19,673	-0.08%
2020/06/15	21	20.38	5	20.50	20.35	16	20,298	0.08%
2020/06/12	3	20.55	4	20.53	20.65	-1	20,543	0.00%
2020/06/11	5	20.89	3.2	21.00	20.90	1.8	21,033	0.01%
2020/06/10	4.3	21.18	4	21.20	21.20	0.3	21,215	0.00%
2020/06/09	11	21.25	5.1	21.22	21.30	5.9	22,105	0.03%
2020/06/08	6	21.03	15	21.11	21.20	-9	22,332	-0.04%
2020/06/05	13	20.95	2	20.95	21.00	11	22,282	0.05%
2020/06/04	21	20.90	0	0.00	20.95	21	22,261	0.09%
2020/06/03	2	20.75	9.3	20.76	20.90	-7.3	22,329	-0.03%
2020/06/02	8	20.29	14	20.32	20.40	-6	22,070	-0.03%
2020/06/01	2	20.02	25	20.06	20.10	-23	21,824	-0.11%
2020/05/29	1	19.80	1	19.90	19.80	0	21,671	0.00%
2020/05/28	1.1	19.90	12	19.95	19.95	-10.9	21,275	-0.05%
2020/05/27	8	19.87	23	19.87	19.90	-15	21,237	-0.07%
2020/05/26	11	19.89	2	19.85	19.90	9	21,309	0.04%
2020/05/25	9	19.64	39	19.64	19.65	-30	21,322	-0.14%
2020/05/22	32	19.65	0	0.00	19.60	32	21,395	0.15%
2020/05/21	17	19.89	7.1	19.91	19.90	9.9	21,351	0.05%
2020/05/20	2	19.83	0	0.00	19.90	2	21,238	0.01%
2020/05/19	1	19.75	14	19.76	19.80	-13	21,158	-0.06%
2020/05/18	5	19.63	1.6	19.70	19.65	3.4	21,021	0.02%
2020/05/15	11	19.63	1	19.60	19.55	10	20,988	0.05%
2020/05/14	8	19.63	1	19.55	19.55	7	20,929	0.03%
2020/05/13	13	19.62	0	0.00	19.85	13	20,773	0.06%
2020/05/12	12	19.69	2	19.65	19.60	10	20,666	0.05%
2020/05/11	4	19.89	9	19.89	19.85	-5	20,479	-0.02%
2020/05/08	47	19.66	13	19.75	19.65	34	20,276	0.17%
2020/05/07	3	19.60	0	0.00	19.55	3	20,222	0.01%
2020/05/06	4	19.64	1	19.70	19.55	3	20,121	0.01%
2020/05/05	30	19.76	4	19.80	19.80	26	20,058	0.13%
2020/05/04	37	19.53	6	19.59	19.55	31	19,987	0.16%
2020/04/30	48	19.95	18	19.97	20.00	30	19,779	0.15%
2020/04/29	22	19.73	11	19.85	19.85	11	19,476	0.06%
2020/04/28	3	19.52	1	19.50	19.55	2	19,392	0.01%
2020/04/27	7	19.56	7	19.54	19.50	0	19,817	0.00%
2020/04/24	7	19.21	0	0.00	19.15	7	19,611	0.04%
2020/04/23	1	19.00	0	0.00	19.15	1	19,559	0.01%
2020/04/22	19	18.92	0	0.00	19.15	19	19,431	0.10%
2020/04/21	26	19.31	1	19.35	19.10	25	19,302	0.13%
2020/04/20	3	19.63	0	0.00	19.60	3	19,026	0.02%
2020/04/17	3	19.78	0	0.00	19.75	3	18,952	0.02%
2020/04/16	20	19.67	6	19.78	19.75	14	18,742	0.07%
2020/04/15	25	19.92	6	19.99	20.00	19	18,458	0.10%
2020/04/14	2	19.70	5	19.67	19.75	-3	18,220	-0.02%
2020/04/13	10.2	19.58	0	0.00	19.55	10.2	18,059	0.06%
2020/04/10	7	19.69	16	19.65	19.70	-9	18,024	-0.05%
2020/04/09	18	19.57	0	0.00	19.50	18	18,018	0.10%
2020/04/08	2	19.48	13.3	19.51	19.55	-11.3	17,889	-0.06%
2020/04/07	2	19.33	0	0.00	19.30	2	17,812	0.01%
2020/04/06	4	18.95	4.4	19.25	19.25	-0.4	17,823	0.00%
2020/04/01	11	18.88	0	0.00	18.80	11	17,534	0.06%
2020/03/31	21	18.98	0	0.00	18.95	21	17,223	0.12%
2020/03/30	11	19.00	6	19.00	19.00	5	16,956	0.03%
2020/03/27	4	19.43	2	19.45	19.40	2	16,707	0.01%
2020/03/26	9	19.43	5	19.38	19.55	4	16,530	0.02%
2020/03/25	4	19.41	5	19.36	19.40	-1	16,647	-0.01%
2020/03/24	6	19.14	10	19.32	19.05	-4	16,370	-0.02%
2020/03/23	14	18.98	3	18.97	18.90	11	16,187	0.07%
2020/03/20	50	19.18	5	19.50	19.80	45	16,059	0.28%
2020/03/19	17	18.65	35.7	18.39	18.60	-18.7	15,358	-0.12%
2020/03/18	2	19.43	2	19.53	19.30	0	14,776	0.00%
2020/03/17	11	19.54	7	19.56	19.50	4	14,449	0.03%
2020/03/16	34	20.07	52	20.15	20.00	-18	13,826	-0.13%
2020/03/13	147	20.05	7	20.01	20.20	140	13,439	1.04%	大買/鉅額交易
2020/03/12	43	21.61	33	21.64	21.40	10	12,375	0.08%
2020/03/11	26	22.22	0	0.00	22.35	26	11,961	0.22%
2020/03/10	7	22.34	1	22.40	22.35	6	11,725	0.05%
2020/03/09	27	22.45	0	0.00	22.40	27	11,569	0.23%
2020/03/06	3	22.92	0	0.00	22.90	3	11,174	0.03%
2020/03/05	0	0.00	1	23.20	23.30	-1	11,009	-0.01%
2020/03/04	0	0.00	11.7	23.05	23.20	-11.7	11,010	-0.11%
2020/03/03	11	22.99	10.2	22.90	23.00	0.8	10,953	0.01%
2020/03/02	11	22.78	14	22.85	22.90	-3	10,887	-0.03%
2020/02/27	9	22.87	2	22.85	23.00	7	11,221	0.06%
2020/02/26	6	22.88	0	0.00	22.85	6	11,114	0.05%
2020/02/25	12	22.99	1	23.00	22.95	11	10,903	0.10%
2020/02/24	28	23.05	5.5	23.05	23.00	22.5	10,874	0.21%
2020/02/21	4	23.28	4.4	23.25	23.20	-0.4	10,749	0.00%
2020/02/20	5	23.35	2	23.40	23.30	3	10,707	0.03%
2020/02/19	5	23.41	0	0.00	23.50	5	10,671	0.05%
2020/02/18	3.3	23.27	0	0.00	23.45	3.3	10,670	0.03%
2020/02/17	4	23.33	0	0.00	23.35	4	10,690	0.04%
2020/02/14	2	23.45	3	23.42	23.45	-1	10,802	-0.01%
2020/02/10	2	23.25	10.1	23.35	23.45	-8.1	10,871	-0.07%
2020/02/07	0	0.00	9	23.30	23.30	-9	10,836	-0.08%
2020/02/06	2	23.43	0	0.00	23.35	2	10,952	0.02%
2020/02/05	5	23.16	2	23.28	23.25	3	10,959	0.03%
2020/02/04	15	23.11	62	23.30	23.20	-47	10,965	-0.43%
2020/02/03	8	22.91	37	23.05	23.00	-29	10,969	-0.26%
2020/01/31	10	23.18	31	23.24	23.10	-21	10,846	-0.19%
2020/01/30	17	23.26	20	23.12	23.00	-3	10,692	-0.03%
2020/01/20	8	24.08	3.2	24.05	24.05	4.8	10,165	0.05%
2020/01/17	0	0.00	171	24.05	24.05	-171	10,170	-1.68%	大賣/鉅額交易
2020/01/15	0	0.00	3.1	24.02	24.05	-3.1	10,355	-0.03%
2020/01/13	11	23.95	11	23.90	24.00	0	10,408	0.00%
2020/01/10	0	0.00	3	23.70	23.85	-3	10,386	-0.03%
2020/01/08	0	0.00	13	23.68	23.55	-13	10,529	-0.12%
2020/01/07	1	23.75	0	0.00	23.70	1	10,506	0.01%
2020/01/06	10.4	23.80	0	0.00	23.80	10.4	10,546	0.10%
2020/01/03	1	24.05	0	0.00	24.10	1	10,569	0.01%
2020/01/02	1	23.90	0	23.90	24.00	1	10,504	0.01%
2019/12/31	4	24.00	1	24.05	23.90	3	10,506	0.03%
2019/12/30	10	24.00	8	24.01	24.00	2	10,464	0.02%
2019/12/27	2	23.85	1	23.85	23.95	1	10,431	0.01%
2019/12/26	2	23.83	2	23.90	23.90	0	10,447	0.00%
2019/12/25	0	0.00	1	23.90	23.80	-1	10,690	-0.01%
2019/12/23	2	23.78	11	23.86	23.90	-9	10,870	-0.08%
2019/12/20	1	23.65	2	23.75	23.65	-1	10,904	-0.01%
2019/12/19	5.5	23.75	0	0.00	23.70	5.5	10,685	0.05%
2019/12/18	5.5	23.70	3	23.82	23.90	2.5	10,752	0.02%
2019/12/17	0	0.00	1	23.70	23.80	-1	10,822	-0.01%
2019/12/13	1	23.65	3	23.68	23.70	-2	10,773	-0.02%
2019/12/12	10	23.45	8	23.59	23.45	2	10,737	0.02%
2019/12/11	0	23.45	0	0.00	23.50	0	10,665	0.00%
2019/12/10	1	23.35	0	0.00	23.45	1	10,710	0.01%
2019/12/09	0.5	23.35	0	0.00	23.40	0.5	10,814	0.00%
2019/12/06	2	23.30	0.2	23.40	23.40	1.8	10,905	0.02%
2019/12/05	0.5	23.45	0	0.00	23.45	0.5	10,886	0.00%
2019/12/04	0	0.00	7.2	23.47	23.60	-7.2	10,920	-0.07%
2019/12/03	0	0.00	0.3	23.45	23.55	-0.3	11,008	0.00%
2019/12/02	1	23.30	0.1	23.40	23.40	0.9	11,148	0.01%
2019/11/29	2	23.40	20	23.40	23.40	-18	11,182	-0.16%
2019/11/28	0	0.00	12	23.62	23.70	-12	11,172	-0.11%
2019/11/27	1	23.60	0	0.00	23.65	1	11,239	0.01%
2019/11/26	1	23.55	13	23.60	23.55	-12	11,346	-0.11%
2019/11/25	1	23.45	1	23.50	23.45	0	10,939	0.00%
2019/11/21	4	23.24	3	23.20	23.40	1	11,514	0.01%
2019/11/19	2	23.30	2	23.40	23.50	0	11,642	0.00%
2019/11/18	0	0.00	2.1	23.25	23.45	-2.1	11,723	-0.02%
2019/11/15	1	23.20	11	23.35	23.20	-10	11,831	-0.08%
2019/11/14	0	0.00	13	23.30	23.20	-13	11,932	-0.11%
2019/11/13	11	23.47	2	23.45	23.35	9	12,086	0.07%
2019/11/12	8	23.66	1	23.70	23.80	7	12,080	0.06%
2019/11/11	2.6	23.67	8	23.64	23.80	-5.4	12,181	-0.04%
2019/11/08	0	0.00	5	23.78	23.80	-5	12,219	-0.04%
2019/11/07	11	23.67	2	23.75	23.75	9	12,289	0.07%
2019/11/06	7	23.62	11	23.70	23.65	-4	12,316	-0.03%
2019/11/05	3	23.50	5	23.71	23.80	-2	12,484	-0.02%
2019/11/04	7	23.51	5	23.50	23.60	2	12,458	0.02%
2019/11/01	5	23.48	2	23.53	23.55	3	12,566	0.02%
2019/10/31	2	23.45	2	23.50	23.45	0	12,741	0.00%
2019/10/29	1	23.30	5	23.37	23.40	-4	12,823	-0.03%
2019/10/28	8	23.33	0	0.00	23.35	8	12,809	0.06%
2019/10/25	17	23.33	2	23.40	23.45	15	12,833	0.12%
2019/10/24	8	23.45	2	23.40	23.50	6	12,894	0.05%
2019/10/23	0	0.00	1	23.40	23.40	-1	13,192	-0.01%
2019/10/22	0	0.00	1	23.30	23.40	-1	13,318	-0.01%
2019/10/21	2	23.20	0	0.00	23.30	2	13,338	0.01%
2019/10/18	2	23.25	2	23.20	23.25	0	13,356	0.00%
2019/10/17	2	23.23	2.1	23.25	23.25	-0.1	13,417	0.00%
2019/10/16	5	23.12	1	23.20	23.20	4	13,284	0.03%
2019/10/15	1	23.20	0	0.00	23.20	1	13,239	0.01%
2019/10/08	11	23.14	0	0.00	23.05	11	13,235	0.08%
2019/10/07	5.5	22.91	7.4	22.91	22.95	-1.9	13,179	-0.01%
2019/10/04	1	22.85	0	0.00	22.85	1	13,171	0.01%
2019/10/03	6	22.87	0	0.00	22.85	6	13,123	0.05%
2019/10/02	4	23.01	3	23.05	22.95	1	12,990	0.01%
2019/10/01	6	22.95	10	23.30	23.05	-4	12,942	-0.03%
2019/09/27	16	23.01	4	23.10	23.00	12	12,707	0.09%
2019/09/25	1	23.10	2	23.05	23.10	-1	12,697	-0.01%
2019/09/24	37	23.14	0	0.00	23.20	37	12,609	0.29%
2019/09/23	15	23.23	0	0.00	23.15	15	12,599	0.12%
2019/09/19	14	23.19	0	0.00	23.20	14	12,561	0.11%
2019/09/18	1	23.20	0	0.00	23.20	1	12,587	0.01%
2019/09/17	3	23.43	1	23.35	23.20	2	12,564	0.02%
2019/09/16	0.5	23.55	0	0.00	23.55	0.5	12,689	0.00%
2019/09/12	2	23.53	2	23.60	23.50	0	12,835	0.00%
2019/09/11	0	0.00	0	23.50	23.50	0	12,980	0.00%
2019/09/09	3	23.20	42	23.21	23.20	-39	12,914	-0.30%
2019/09/06	4	23.13	52	23.15	23.15	-48	12,996	-0.37%
2019/09/05	11	23.15	0	0.00	23.15	11	13,021	0.08%
2019/09/04	4	23.00	0	0.00	23.00	4	12,955	0.03%
2019/09/03	22	23.05	20	23.08	23.00	2	12,843	0.02%
2019/09/02	1	23.05	1	23.05	23.20	0	12,828	0.00%
2019/08/30	1	23.00	1	23.10	23.15	0	12,884	0.00%
2019/08/29	7	22.91	20.6	22.86	22.95	-13.6	12,872	-0.11%
2019/08/28	12	22.83	0	0.00	23.10	12	12,854	0.09%
2019/08/27	21	22.90	0	0.00	22.85	21	12,773	0.16%
2019/08/26	7	22.94	0	0.00	22.95	7	12,402	0.06%
2019/08/23	7	23.02	6	23.05	23.15	1	12,373	0.01%
2019/08/22	5	23.04	0	0.00	23.15	5	12,445	0.04%
2019/08/21	13	23.05	0	0.00	23.05	13	13,992	0.09%
2019/08/20	14	23.09	0	0.00	23.05	14	13,989	0.10%
2019/08/19	52	23.10	0	0.00	23.05	52	13,908	0.37%
2019/08/16	1	23.00	6	23.15	23.10	-5	13,853	-0.04%
2019/08/15	22	23.06	2	23.05	23.05	20	13,779	0.15%
2019/08/14	1	23.25	0	0.00	23.20	1	13,920	0.01%
2019/08/13	4	23.29	0	0.00	23.25	4	13,911	0.03%
2019/08/12	3	23.32	0	0.00	23.30	3	14,019	0.02%
2019/08/08	1	23.40	0	0.00	23.40	1	14,175	0.01%
2019/08/07	7	23.37	0.2	23.50	23.30	6.9	14,400	0.05%
2019/08/06	3.9	23.45	6	23.45	23.50	-2.1	14,661	-0.01%
2019/08/05	7	23.51	0	0.00	23.50	7	14,687	0.05%
2019/08/02	16	23.55	0	0.00	23.65	16	14,594	0.11%
2019/08/01	2	23.90	20	23.85	23.80	-18	14,550	-0.12%
2019/07/31	1	24.10	0	0.00	24.00	1	14,448	0.01%
2019/07/30	12	24.11	0.2	24.10	24.10	11.8	14,440	0.08%
2019/07/29	0	0.00	0.1	24.20	24.15	-0.1	14,547	0.00%
2019/07/26	6	24.13	0	0.00	24.20	6	14,535	0.04%
2019/07/25	71	24.10	20	24.15	24.10	51	14,505	0.35%
2019/07/24	9.3	24.96	2.1	24.97	25.00	7.3	14,326	0.05%
2019/07/23	21	24.93	19.1	24.95	24.90	1.9	14,132	0.01%
2019/07/22	13	24.90	0	0.00	24.90	13	14,026	0.09%
2019/07/19	0	0.00	31	24.95	24.90	-31	13,965	-0.22%
2019/07/18	2	24.70	0	0.00	24.70	2	13,861	0.01%
2019/07/17	1	24.75	0	0.00	24.85	1	13,857	0.01%
2019/07/16	15	24.65	4	24.74	24.85	11	13,779	0.08%
2019/07/15	1	24.75	0	0.00	24.70	1	13,655	0.01%
2019/07/12	3	24.67	0	0.00	24.80	3	13,652	0.02%
2019/07/11	0	0.00	19	24.84	24.80	-19	13,683	-0.14%
2019/07/08	5	24.65	0	0.00	24.80	5	13,757	0.04%
2019/07/05	1	24.55	0	0.00	24.70	1	13,767	0.01%
2019/07/04	3.2	24.60	0	0.00	24.65	3.2	13,901	0.02%
2019/07/03	31	24.75	0	0.00	24.70	31	13,966	0.22%
2019/07/02	3	24.73	2.2	24.79	24.60	0.8	13,975	0.01%
2019/06/28	0	0.00	2	25.00	24.95	-2	13,995	-0.01%
2019/06/27	0	0.00	1	25.00	24.90	-1	14,032	-0.01%
2019/06/25	0	0.00	1	24.95	25.00	-1	13,937	-0.01%
2019/06/24	0	0.00	12	24.95	25.00	-12	13,859	-0.09%
2019/06/20	1	24.75	8.1	24.86	24.80	-7.1	13,502	-0.05%
2019/06/19	0	0.00	19	24.76	24.95	-19	13,299	-0.14%
2019/06/17	0.9	24.50	3	24.55	24.55	-2.1	12,981	-0.02%
2019/06/14	10	24.60	11	24.60	24.50	-1	12,936	-0.01%
2019/06/12	1	24.45	0	0.00	24.55	1	12,971	0.01%
2019/06/11	0	0.00	1	24.50	24.40	-1	13,005	-0.01%
2019/06/10	0	0.00	3	24.45	24.50	-3	13,039	-0.02%
2019/06/06	0	24.35	0.5	24.35	24.35	-0.5	13,073	0.00%
2019/06/05	0	0.00	3	24.27	24.20	-3	13,065	-0.02%
2019/06/04	0	0.00	20	24.10	24.20	-20	13,046	-0.15%
2019/06/03	0	0.00	2	24.20	24.15	-2	13,164	-0.02%
2019/05/31	2	24.10	34	24.10	24.30	-32	13,341	-0.24%
2019/05/30	1	24.10	0	0.00	24.10	1	13,450	0.01%
2019/05/29	3.8	24.20	0	0.00	24.10	3.8	13,529	0.03%
2019/05/28	3	24.30	70	24.45	24.30	-67	13,551	-0.49%
2019/05/27	4.5	24.30	1	24.30	24.30	3.5	12,083	0.03%
2019/05/24	1	24.30	2	24.43	24.40	-1	12,096	-0.01%
2019/05/23	75	24.30	4	24.31	24.45	71	12,125	0.59%
2019/05/22	16	24.25	0	0.00	24.45	16	12,132	0.13%
2019/05/21	1	24.65	17.1	24.64	24.65	-16.1	12,129	-0.13%
2019/05/20	8	24.24	0	0.00	24.20	8	11,940	0.07%
2019/05/17	34	24.06	0	0.00	24.00	34	11,873	0.29%
2019/05/16	9	24.05	0	0.00	24.00	9	11,768	0.08%
2019/05/15	18.6	24.11	0	0.00	24.00	18.6	11,656	0.16%
2019/05/14	15	24.18	1.1	24.12	24.10	13.9	11,518	0.12%
2019/05/13	14	24.50	0	0.00	24.45	14	11,229	0.12%
2019/05/10	8	24.68	0	0.00	24.55	8	11,347	0.07%
2019/05/09	8.1	24.80	0	0.00	24.70	8.1	11,508	0.07%
2019/05/08	2	25.00	10	25.05	25.05	-8	11,412	-0.07%
2019/05/06	1	24.85	0	0.00	25.00	1	11,607	0.01%
2019/05/03	1	25.00	0	0.00	25.10	1	11,565	0.01%
2019/04/30	17	24.97	7	24.95	24.95	10	11,626	0.09%
2019/04/29	5	25.05	0	0.00	25.10	5	11,591	0.04%
2019/04/26	7	25.00	2.1	25.00	25.10	4.9	11,687	0.04%
2019/04/25	16	25.05	0	0.00	25.00	16	11,761	0.14%
2019/04/24	1	25.05	4	25.05	25.10	-3	11,798	-0.03%
2019/04/23	5	25.05	1.1	25.10	25.15	3.9	12,062	0.03%
2019/04/22	20	25.10	0	0.00	25.10	20	12,158	0.16%
2019/04/19	0	0.00	1	25.20	25.20	-1	12,358	-0.01%
2019/04/18	2	25.10	0	0.00	25.10	2	12,581	0.02%
2019/04/16	0	0.00	8.2	25.15	25.20	-8.2	13,024	-0.06%
2019/04/15	2	25.18	0	0.00	25.05	2	13,145	0.02%
2019/04/11	1	25.05	2.8	25.05	25.05	-1.8	13,233	-0.01%
2019/04/10	0	0.00	20	25.20	25.25	-20	13,263	-0.15%
2019/04/09	1	25.10	3	25.05	25.10	-2	13,266	-0.02%
2019/04/08	2.5	25.00	45.3	25.00	25.10	-42.8	13,319	-0.32%
2019/04/03	1	25.05	32	25.03	25.00	-31	13,244	-0.23%
2019/04/02	8	24.93	0	0.00	24.90	8	13,375	0.06%
2019/04/01	0	0.00	30	25.05	25.00	-30	13,234	-0.23%
2019/03/29	0	0.00	20	25.00	25.30	-20	13,053	-0.15%
2019/03/28	0.3	25.00	1.2	24.96	25.00	-0.9	13,059	-0.01%
2019/03/27	3	25.00	5	25.05	25.05	-2	13,055	-0.02%
2019/03/26	1	25.00	0	0.00	25.00	1	13,204	0.01%
2019/03/25	5	24.90	1	24.95	24.85	4	13,264	0.03%
2019/03/22	6.1	25.00	9	25.03	25.00	-2.9	13,279	-0.02%
2019/03/21	0.6	25.00	1.1	25.00	25.00	-0.5	13,325	0.00%
2019/03/20	9.5	25.00	12	25.00	25.05	-2.5	13,529	-0.02%
2019/03/19	0.6	24.90	0	0.00	24.85	0.6	13,675	0.00%
2019/03/18	0	0.00	12.1	25.00	25.05	-12.1	13,701	-0.09%
2019/03/15	1.5	24.95	5	24.99	25.05	-3.5	13,706	-0.03%
2019/03/14	4.3	24.82	0	0.00	24.75	4.3	13,559	0.03%
2019/03/13	1.4	25.00	1.5	24.93	25.00	-0.1	13,605	0.00%
2019/03/12	0	0.00	1	25.00	25.10	-1	13,619	-0.01%
2019/03/11	4	24.78	11.2	24.80	24.70	-7.2	13,845	-0.05%
2019/03/08	7	24.79	0	0.00	24.75	7	13,833	0.05%
2019/03/07	10	24.93	0	0.00	24.95	10	14,144	0.07%
2019/03/06	23.5	25.13	0	0.00	25.15	23.5	14,054	0.17%
2019/03/04	1	25.25	1	25.50	25.35	0	14,212	0.00%
2019/02/27	0	0.00	10	25.44	25.50	-10	14,199	-0.07%
2019/02/25	1	25.30	5	25.34	25.30	-4	13,895	-0.03%
2019/02/21	2	25.08	0	0.00	25.25	2	13,834	0.01%
2019/02/20	1	25.15	0	0.00	25.20	1	13,861	0.01%
2019/02/19	0	0.00	0.5	25.00	25.00	-0.5	13,870	0.00%
2019/02/18	0	0.00	15	25.15	25.15	-15	13,953	-0.11%
2019/02/14	0	0.00	3	25.33	25.20	-3	14,201	-0.02%
2019/02/13	3	25.43	5	25.45	25.50	-2	14,135	-0.01%
2019/02/12	1	25.25	2	25.45	25.45	-1	14,021	-0.01%
2019/02/11	1	25.45	2	25.45	25.25	-1	13,978	-0.01%
2019/01/30	0	0.00	2	25.45	25.45	-2	13,914	-0.01%
2019/01/29	6	25.10	0	0.00	25.35	6	13,765	0.04%
2019/01/28	1	25.35	27	25.31	25.35	-26	13,811	-0.19%
2019/01/25	0	0.00	36	25.35	25.35	-36	13,917	-0.26%
2019/01/24	0	0.00	3	25.05	25.10	-3	13,742	-0.02%
2019/01/23	1	25.00	0	0.00	25.05	1	13,915	0.01%
2019/01/22	1	25.05	0	0.00	25.05	1	14,070	0.01%
2019/01/21	0	0.00	5	25.00	25.05	-5	14,024	-0.04%
2019/01/18	0	0.00	1	25.00	25.00	-1	14,007	-0.01%
2019/01/17	0	0.00	1	25.00	25.00	-1	14,079	-0.01%
2019/01/16	3	24.80	0	0.00	24.95	3	14,393	0.02%
2019/01/15	0	0.00	2	25.00	25.00	-2	14,467	-0.01%
2019/01/14	0	0.00	3	24.83	24.90	-3	14,258	-0.02%
2019/01/11	1	24.75	2	24.90	24.90	-1	14,314	-0.01%
2019/01/10	0	0.00	4	24.89	24.90	-4	14,253	-0.03%
2019/01/09	0	0.00	108	24.85	24.95	-108	14,168	-0.76%	大賣/鉅額交易
2019/01/08	0	0.00	20	24.43	24.50	-20	14,036	-0.14%
2019/01/07	0	0.00	1	24.40	24.45	-1	14,206	-0.01%
2019/01/03	0	0.00	5	24.07	24.15	-5	15,220	-0.03%
2019/01/02	4	23.96	1	24.00	24.00	3	15,526	0.02%
2018/12/28	0	0.00	17	23.97	24.25	-17	15,614	-0.11%
2018/12/26	2.1	23.85	0	0.00	23.80	2.1	15,745	0.01%
2018/12/25	17	23.75	0	0.00	23.80	17	15,970	0.11%
2018/12/21	1	24.15	0	0.00	24.20	1	16,676	0.01%
2018/12/20	0	0.00	2	24.15	24.30	-2	16,677	-0.01%
2018/12/17	4	24.01	1	24.05	24.05	3	17,173	0.02%
2018/12/14	5	24.00	0	24.15	24.15	5	17,267	0.03%
2018/12/10	2	23.83	0	0.00	23.80	2	17,241	0.01%
2018/12/07	2	23.95	0.3	24.00	23.90	1.7	17,418	0.01%
2018/12/06	0	0.00	1	24.05	23.95	-1	17,525	-0.01%
2018/12/03	0	0.00	5.1	24.20	24.25	-5.1	17,446	-0.03%
2018/11/30	0	0.00	2	24.13	24.00	-2	17,538	-0.01%
2018/11/29	0	0.00	3	23.95	23.85	-3	17,283	-0.02%
2018/11/28	5	23.63	1	23.85	23.85	4	17,175	0.02%
2018/11/27	7	23.69	0	0.00	23.65	7	17,067	0.04%
2018/11/26	6	23.95	0	0.00	23.95	6	16,983	0.04%
2018/11/23	3	23.97	10	24.00	23.85	-7	16,869	-0.04%
2018/11/22	3	24.02	0	0.00	24.05	3	16,945	0.02%
2018/11/20	0	0.00	0	24.30	24.25	0	17,085	0.00%
2018/11/19	0	0.00	1	24.45	24.50	-1	17,164	-0.01%
2018/11/16	0	0.00	1.1	24.30	24.45	-1.1	17,297	-0.01%
2018/11/15	4	23.95	0	0.00	24.10	4	17,675	0.02%
2018/11/14	1	24.00	0	0.00	24.10	1	17,803	0.01%
2018/11/08	0	0.00	3	24.65	24.70	-3	18,425	-0.02%
2018/11/07	0	0.00	5	24.45	24.50	-5	18,640	-0.03%
2018/11/05	0	0.00	5	24.03	24.35	-5	18,497	-0.03%
2018/11/01	3	24.15	3	24.15	24.05	0	18,370	0.00%
2018/10/31	4	23.98	0	24.35	24.40	4	18,356	0.02%
2018/10/30	10	24.05	15	24.09	24.15	-5	18,183	-0.03%
2018/10/26	5.5	23.77	0	0.00	23.65	5.5	18,157	0.03%
2018/10/25	3	23.68	3	23.83	23.75	0	18,193	0.00%
2018/10/24	106	23.75	1	24.05	23.70	105	18,250	0.58%	大買/鉅額交易
2018/10/23	5	24.00	0	0.00	24.15	5	18,150	0.03%
2018/10/22	1.4	24.14	0	0.00	24.15	1.4	18,345	0.01%
2018/10/19	0	0.00	5	24.45	24.30	-5	19,115	-0.03%
2018/10/18	0	0.00	0.2	24.25	24.25	-0.2	19,532	0.00%
2018/10/17	7	24.25	5	24.37	24.15	2	20,042	0.01%
2018/10/16	0.3	24.45	5	24.30	24.45	-4.7	20,047	-0.02%
2018/10/15	9	24.11	1	24.10	24.05	8	19,874	0.04%
2018/10/12	24	24.26	0	0.00	24.50	24	19,699	0.12%
2018/10/11	57	24.24	0	0.00	24.20	57	19,466	0.29%
2018/10/09	10	25.50	25	25.48	25.35	-15	18,594	-0.08%
2018/10/08	0	0.00	3	25.25	25.25	-3	18,261	-0.02%
2018/10/05	5	25.10	2	25.13	25.10	3	18,143	0.02%
2018/10/04	2	25.15	1	25.25	25.40	1	17,992	0.01%
2018/10/03	1	25.45	0	0.00	25.45	1	17,849	0.01%
2018/10/01	2	25.50	8	25.52	25.50	-6	17,469	-0.03%
2018/09/28	0	0.00	7	25.50	25.50	-7	17,346	-0.04%
2018/09/27	0	0.00	16	25.35	25.45	-16	16,943	-0.09%
2018/09/26	8	25.45	20	25.45	25.45	-12	16,810	-0.07%
2018/09/25	0	0.00	4	25.38	25.35	-4	16,673	-0.02%
2018/09/21	0	0.00	7	25.25	25.25	-7	16,545	-0.04%
2018/09/20	0	0.00	2	25.05	25.00	-2	16,361	-0.01%
2018/09/18	0	0.00	24	24.93	25.00	-24	16,396	-0.15%
2018/09/17	1	24.55	0	0.00	24.50	1	16,171	0.01%
2018/09/14	0	0.00	1	24.55	24.45	-1	16,245	-0.01%
2018/09/13	1	24.40	6	24.46	24.45	-5	16,259	-0.03%
2018/09/12	6.6	24.35	0.3	24.35	24.30	6.3	16,122	0.04%
2018/09/11	18	24.40	5	24.50	24.55	13	16,089	0.08%
2018/09/07	5	24.60	1	24.75	24.70	4	16,402	0.02%
2018/09/06	0	0.00	6	24.79	24.80	-6	16,464	-0.04%
2018/09/05	10	24.73	16	24.72	24.65	-6	16,381	-0.04%
2018/09/04	0	0.00	5	24.90	24.95	-5	16,351	-0.03%
2018/09/03	24	24.79	5	24.85	24.85	19	16,381	0.12%
2018/08/31	2	25.10	0	0.00	25.15	2	16,311	0.01%
2018/08/30	2	25.20	0	0.00	25.25	2	16,306	0.01%
2018/08/29	0.4	25.35	2	25.30	25.45	-1.6	16,325	-0.01%
2018/08/28	2	25.48	6.3	25.49	25.50	-4.3	16,458	-0.03%
2018/08/27	0	0.00	1	25.25	25.30	-1	16,795	-0.01%
2018/08/24	0	0.00	3	25.40	25.25	-3	17,001	-0.02%
2018/08/23	0.3	25.35	5	25.48	25.50	-4.7	17,559	-0.03%
2018/08/22	4	25.35	9	25.33	25.30	-5	17,578	-0.03%
2018/08/21	0	0.00	19	24.99	25.00	-19	17,100	-0.11%
2018/08/20	0	0.00	33	24.93	24.95	-33	16,914	-0.20%
2018/08/17	1	24.85	0.5	24.65	24.65	0.5	16,776	0.00%
2018/08/16	5	24.95	24	24.96	24.90	-19	16,711	-0.11%
2018/08/15	0	0.00	11	24.96	24.75	-11	16,584	-0.07%
2018/08/14	0	0.00	31	24.72	24.95	-31	16,044	-0.19%
2018/08/13	4	24.48	15	24.41	24.35	-11	15,698	-0.07%
2018/08/10	1.1	24.55	1.1	24.59	24.55	0	15,559	0.00%
2018/08/09	0	0.00	11	24.85	24.85	-11	15,519	-0.07%
2018/08/08	0	0.00	2	24.95	24.95	-2	15,462	-0.01%
2018/08/07	0	0.00	14	24.86	24.90	-14	15,356	-0.09%
2018/08/03	0	0.00	6	24.74	24.75	-6	15,211	-0.04%
2018/08/01	0	0.00	12	24.86	24.95	-12	15,059	-0.08%
2018/07/31	0	0.00	30	24.91	25.00	-30	14,917	-0.20%
2018/07/30	0	0.00	34	24.74	24.80	-34	14,675	-0.23%
2018/07/27	1	24.60	25.5	24.65	24.65	-24.5	14,454	-0.17%
2018/07/26	0	0.00	37	24.44	24.65	-37	14,269	-0.26%
2018/07/25	0	0.00	46	24.81	24.80	-46	13,646	-0.34%
2018/07/24	3	24.75	14.1	24.68	24.75	-11.1	13,215	-0.08%
2018/07/20	11	24.10	6	24.23	24.25	5	12,691	0.04%
2018/07/19	0	0.00	10.1	24.18	24.20	-10.1	12,702	-0.08%
2018/07/18	1	23.95	13	24.05	24.10	-12	12,705	-0.09%
2018/07/17	1	23.90	0	0.00	24.00	1	12,655	0.01%
2018/07/16	3	23.92	0	0.00	23.90	3	12,680	0.02%
2018/07/13	1	23.80	0	0.00	23.90	1	12,783	0.01%
2018/07/12	0	0.00	3.5	23.80	23.80	-3.5	12,811	-0.03%
2018/07/11	3	23.60	19	23.65	23.70	-16	12,832	-0.12%
2018/07/10	0	0.00	3	23.60	23.65	-3	12,831	-0.02%
2018/07/09	5.7	23.52	1	23.60	23.60	4.7	12,876	0.04%
2018/07/06	0.2	23.45	3.8	23.41	23.50	-3.6	12,956	-0.03%
2018/07/04	0	0.00	1	23.40	23.50	-1	13,204	-0.01%
2018/07/03	0	0.00	2	23.25	23.25	-2	13,391	-0.01%
2018/07/02	2.5	23.39	0	0.00	23.25	2.5	13,425	0.02%
2018/06/29	2	23.33	1	23.30	23.70	1	13,367	0.01%
2018/06/28	7	23.25	10	23.30	23.25	-3	13,245	-0.02%
2018/06/27	6	23.29	0.1	23.35	23.25	5.9	13,223	0.04%
2018/06/26	2	23.40	0	0.00	23.40	2	13,269	0.02%
2018/06/25	1	23.50	0	0.00	23.40	1	13,264	0.01%
2018/06/22	5	23.60	1	23.60	23.70	4	13,210	0.03%
2018/06/21	4	23.61	0	0.00	23.65	4	13,257	0.03%
2018/06/20	11.5	23.64	8	23.83	23.80	3.5	13,457	0.03%
2018/06/19	6.2	23.47	3	23.45	23.40	3.2	13,396	0.02%
2018/06/15	1	23.65	0	0.00	23.65	1	13,211	0.01%
2018/06/14	3.5	23.66	0	0.00	23.70	3.5	12,912	0.03%
2018/06/13	2	24.05	0	0.00	24.05	2	12,729	0.02%
2018/06/12	1.3	24.10	6	24.06	24.15	-4.7	13,129	-0.04%
2018/06/11	0	0.00	0	24.10	24.10	0	13,066	0.00%
2018/06/08	1	24.25	1	24.20	24.40	0	13,066	0.00%
2018/06/07	1	24.40	11	24.33	24.40	-10	13,272	-0.08%
2018/06/06	4	24.20	0	0.00	24.25	4	13,178	0.03%
2018/06/05	2.7	24.24	8	24.25	24.30	-5.3	13,165	-0.04%
2018/06/04	2	24.10	37.1	24.00	24.20	-35.1	13,052	-0.27%
2018/06/01	4	23.70	5	23.62	23.75	-1	12,778	-0.01%
2018/05/30	13	23.22	0.3	23.40	23.20	12.7	12,337	0.10%
2018/05/28	0	0.00	10	23.45	23.40	-10	12,633	-0.08%
2018/05/25	0	23.35	0	0.00	23.35	0	12,812	0.00%
2018/05/24	1	23.30	5.5	23.29	23.25	-4.5	12,910	-0.03%
2018/05/23	12	23.30	14	23.35	23.20	-2	13,186	-0.02%
2018/05/21	2	23.43	0	0.00	23.40	2	13,704	0.01%
2018/05/16	0	0.00	4	23.43	23.50	-4	14,391	-0.03%
2018/05/15	0.1	23.45	0	0.00	23.35	0.1	14,759	0.00%
2018/05/14	12.1	23.55	0.1	23.50	23.50	12	15,330	0.08%
2018/05/11	0.4	23.50	2	23.53	23.55	-1.6	15,526	-0.01%
2018/05/10	25	23.45	5	23.50	23.45	20	15,555	0.13%
2018/05/09	20	23.35	2	23.38	23.45	18	15,548	0.12%
2018/05/08	0	0.00	6	23.30	23.40	-6	15,676	-0.04%
2018/05/07	15	23.28	1	23.30	23.25	14	15,800	0.09%
2018/05/04	6	23.27	2	23.25	23.25	4	15,907	0.03%
2018/05/03	11	23.42	1	23.30	23.25	10	15,970	0.06%
2018/05/02	25	23.76	8	23.89	23.65	17	16,037	0.11%
2018/04/30	7	23.34	0	0.00	23.50	7	15,952	0.04%
2018/04/27	5	23.36	0	0.00	23.40	5	15,873	0.03%
2018/04/26	21.9	23.30	4	23.25	23.35	17.9	15,951	0.11%
2018/04/25	31	23.30	0	0.00	23.40	31	15,937	0.19%
2018/04/24	13	23.35	0	0.00	23.30	13	16,006	0.08%
2018/04/23	5	23.42	6	23.43	23.60	-1	16,067	-0.01%
2018/04/20	1	23.70	52	23.70	23.65	-51	16,060	-0.32%
2018/04/19	0	0.00	1	23.70	23.70	-1	16,118	-0.01%
2018/04/18	2	23.35	0	0.00	23.40	2	16,275	0.01%
2018/04/17	6	23.37	0	0.00	23.30	6	16,402	0.04%
2018/04/16	4.3	23.47	2	23.45	23.45	2.3	16,610	0.01%
2018/04/13	2	23.45	0	0.00	23.45	2	16,896	0.01%
2018/04/12	19	23.49	0	0.00	23.60	19	17,352	0.11%
2018/04/11	11	23.70	0	0.00	23.60	11	17,553	0.06%
2018/04/10	1	23.60	16.5	23.65	23.75	-15.5	17,768	-0.09%
2018/04/09	3	23.60	12.5	23.62	23.80	-9.5	17,899	-0.05%
2018/04/03	6	23.39	0	0.00	23.35	6	17,720	0.03%
2018/04/02	4	23.50	0	0.00	23.50	4	17,670	0.02%
2018/03/31	4	23.49	0	0.00	23.45	4	17,721	0.02%
2018/03/30	6	23.43	12	23.48	23.50	-6	17,898	-0.03%
2018/03/29	13	23.24	3	23.20	23.20	10	17,851	0.06%
2018/03/28	22	23.44	0	0.00	23.40	22	17,584	0.13%
2018/03/27	3.2	23.53	4.3	23.57	23.55	-1.1	17,637	-0.01%
2018/03/26	7	23.34	14.2	23.33	23.45	-7.2	17,596	-0.04%
2018/03/23	27	23.50	3	23.55	23.50	24	17,539	0.14%
2018/03/21	6	23.77	1	23.80	23.75	5	17,370	0.03%
2018/03/20	11	23.85	2	23.75	23.75	9	17,601	0.05%
2018/03/19	4	23.78	1	23.80	23.90	3	17,683	0.02%
2018/03/16	5	23.73	1	23.80	23.70	4	17,796	0.02%
2018/03/15	4	23.80	4.4	23.84	23.75	-0.4	17,447	0.00%
2018/03/14	259	23.85	0	0.00	23.85	259	17,442	1.48%	大買/鉅額交易
2018/03/13	11	23.68	1.2	23.69	23.85	9.8	17,434	0.06%
2018/03/12	2	23.65	5	23.72	23.70	-3	17,215	-0.02%
2018/03/09	10	23.55	8	23.60	23.60	2	17,252	0.01%
2018/03/08	4.2	23.49	0	0.00	23.50	4.2	17,209	0.02%
2018/03/07	22	23.59	2	23.60	23.50	20	17,120	0.12%
2018/03/06	2.2	23.70	0	0.00	23.70	2.2	16,947	0.01%
2018/03/05	12	23.56	0.8	23.80	23.60	11.2	17,210	0.07%
2018/03/02	9	24.02	5.3	24.02	23.95	3.7	16,891	0.02%
2018/03/01	8	24.19	0	0.00	24.40	8	16,605	0.05%
2018/02/27	2	24.20	5.5	24.11	24.10	-3.5	16,290	-0.02%
2018/02/26	3	24.35	0	0.00	24.20	3	16,060	0.02%
2018/02/23	4	24.35	1	24.45	24.50	3	15,938	0.02%
2018/02/22	2	24.15	3	24.15	24.30	-1	15,768	-0.01%
2018/02/21	6	24.22	17	24.08	24.50	-11	15,556	-0.07%
2018/02/12	7.2	23.69	3	23.70	23.65	4.2	15,225	0.03%
2018/02/09	11	23.63	0.4	23.85	23.75	10.6	15,056	0.07%
2018/02/08	7.7	23.79	0	0.00	23.75	7.7	14,842	0.05%
2018/02/07	20	23.79	5	23.98	23.60	15	14,770	0.10%
2018/02/06	21	23.75	4.1	23.62	23.60	16.9	14,412	0.12%
2018/02/05	13	24.57	0	0.00	24.50	13	13,818	0.09%
2018/02/02	0.5	24.80	0	0.00	24.80	0.5	13,589	0.00%
2018/01/30	1	24.90	0	0.00	24.90	1	13,336	0.01%
2018/01/29	0	0.00	2	25.00	25.15	-2	13,171	-0.02%
2018/01/25	2	25.03	4	25.03	25.10	-2	12,946	-0.02%
2018/01/24	5	24.82	8	24.81	25.00	-3	12,803	-0.02%
2018/01/23	2.9	24.90	2	25.00	25.00	0.9	12,763	0.01%
2018/01/22	5	25.04	6	25.07	25.05	-1	12,770	-0.01%
2018/01/19	6	25.09	1	25.10	25.10	5	12,628	0.04%
2018/01/18	3.5	25.13	3	25.15	25.15	0.5	12,544	0.00%
2018/01/17	0	0.00	10	25.25	25.15	-10	12,405	-0.08%
2018/01/15	9	25.06	3	25.08	25.10	6	12,149	0.05%
2018/01/12	1	25.40	9	25.39	25.35	-8	12,011	-0.07%
2018/01/11	3	25.30	3	25.30	25.30	0	11,740	0.00%
2018/01/10	3	25.35	6	25.34	25.30	-3	11,594	-0.03%
2018/01/09	0	0.00	2.4	25.23	25.25	-2.4	11,310	-0.02%
2018/01/08	1.2	25.19	14	25.21	25.25	-12.8	11,124	-0.12%
2018/01/05	0	0.00	12	24.91	24.95	-12	10,659	-0.11%
2018/01/04	1	24.90	11	24.93	24.80	-10	10,430	-0.10%
2018/01/03	0	0.00	4.1	24.82	24.90	-4.1	10,285	-0.04%